Mercados españoles cerrados en 2 hrs 46 min
IBEX 35
11.030,60 -88,30 (-0,79%) Euro Stoxx 50
4.905,62 -30,35 (-0,61%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,38 +0,37 (+0,44%) Oro
2.327,40 -3,40 (-0,15%) Bitcoin EUR
57.433,38 +218,77 (+0,38%)
Redington Limited (REDINGTON.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 216,98 | 219,45 | 213,50 | 213,97 | 213,97 | 1.209.906 |
| 25 jun 2024 | 219,00 | 219,00 | 216,50 | 216,98 | 216,98 | 1.256.027 |
| 24 jun 2024 | 216,98 | 217,75 | 213,25 | 216,77 | 216,77 | 1.348.160 |
| 21 jun 2024 | 217,64 | 218,06 | 214,50 | 216,52 | 216,52 | 1.430.189 |
| 20 jun 2024 | 215,84 | 217,45 | 212,51 | 216,35 | 216,35 | 1.059.448 |
| 19 jun 2024 | 217,00 | 217,65 | 212,20 | 214,87 | 214,87 | 951.050 |
| 18 jun 2024 | 217,98 | 218,25 | 214,30 | 216,65 | 216,65 | 1.474.280 |
| 14 jun 2024 | 221,00 | 221,99 | 213,60 | 216,53 | 216,53 | 3.355.880 |
| 13 jun 2024 | 224,00 | 224,50 | 219,10 | 222,06 | 222,06 | 1.165.197 |
| 12 jun 2024 | 218,09 | 223,35 | 216,11 | 221,70 | 221,70 | 2.488.029 |
| 11 jun 2024 | 217,00 | 218,95 | 214,55 | 215,54 | 215,54 | 2.200.798 |
| 10 jun 2024 | 209,90 | 221,92 | 209,00 | 217,69 | 217,69 | 6.385.208 |
| 07 jun 2024 | 205,65 | 211,35 | 204,25 | 208,80 | 208,80 | 1.373.282 |
| 06 jun 2024 | 209,00 | 209,85 | 203,30 | 205,25 | 205,25 | 1.332.433 |
| 05 jun 2024 | 195,00 | 210,00 | 191,25 | 209,00 | 209,00 | 1.295.538 |
| 04 jun 2024 | 204,00 | 205,85 | 186,30 | 197,50 | 197,50 | 2.416.443 |
| 03 jun 2024 | 201,25 | 205,50 | 199,00 | 204,00 | 204,00 | 1.182.833 |
| 31 may 2024 | 198,05 | 199,95 | 196,65 | 198,15 | 198,15 | 1.445.845 |
| 30 may 2024 | 198,00 | 199,65 | 196,30 | 197,25 | 197,25 | 1.379.655 |
| 29 may 2024 | 202,50 | 205,75 | 197,00 | 198,15 | 198,15 | 1.803.236 |
| 28 may 2024 | 206,45 | 207,45 | 202,75 | 203,85 | 203,85 | 1.493.610 |
| 27 may 2024 | 206,15 | 208,90 | 204,65 | 205,60 | 205,60 | 1.013.781 |
| 24 may 2024 | 206,00 | 209,25 | 205,80 | 206,35 | 206,35 | 760.447 |
| 23 may 2024 | 211,20 | 211,80 | 208,00 | 208,70 | 208,70 | 631.089 |
| 22 may 2024 | 212,70 | 213,10 | 208,45 | 211,25 | 211,25 | 883.317 |
| 21 may 2024 | 211,00 | 213,90 | 206,15 | 212,60 | 212,60 | 1.767.936 |
| 17 may 2024 | 212,00 | 213,25 | 206,60 | 211,20 | 211,20 | 3.229.623 |
| 16 may 2024 | 205,00 | 216,90 | 202,70 | 213,40 | 213,40 | 3.207.719 |
| 15 may 2024 | 212,45 | 218,65 | 212,45 | 215,30 | 215,30 | 1.149.701 |
| 14 may 2024 | 211,50 | 213,45 | 208,15 | 212,45 | 212,45 | 928.960 |
| 13 may 2024 | 206,95 | 212,00 | 202,65 | 211,25 | 211,25 | 1.561.727 |
| 10 may 2024 | 202,00 | 209,80 | 201,05 | 207,65 | 207,65 | 1.033.556 |
| 09 may 2024 | 205,90 | 206,90 | 202,00 | 202,30 | 202,30 | 943.596 |
| 08 may 2024 | 207,05 | 209,45 | 204,20 | 205,90 | 205,90 | 1.877.215 |
| 07 may 2024 | 212,00 | 214,70 | 206,35 | 208,80 | 208,80 | 2.045.061 |
| 06 may 2024 | 217,30 | 218,80 | 209,15 | 209,90 | 209,90 | 2.431.739 |
| 03 may 2024 | 219,70 | 220,20 | 215,10 | 218,35 | 218,35 | 1.847.758 |
| 02 may 2024 | 220,00 | 221,90 | 217,20 | 218,55 | 218,55 | 1.780.188 |
| 30 abr 2024 | 219,60 | 220,80 | 214,55 | 218,60 | 218,60 | 2.273.500 |
| 29 abr 2024 | 224,35 | 224,65 | 217,50 | 218,00 | 218,00 | 1.095.306 |
| 26 abr 2024 | 225,00 | 226,00 | 222,05 | 222,60 | 222,60 | 1.038.433 |
| 25 abr 2024 | 220,85 | 237,55 | 220,85 | 223,60 | 223,60 | 8.055.202 |
| 24 abr 2024 | 219,65 | 224,70 | 218,10 | 220,50 | 220,50 | 1.812.542 |
| 23 abr 2024 | 219,70 | 224,80 | 217,50 | 218,10 | 218,10 | 1.434.473 |
| 22 abr 2024 | 221,00 | 223,70 | 217,50 | 217,95 | 217,95 | 1.155.512 |
| 19 abr 2024 | 218,60 | 222,60 | 215,50 | 218,95 | 218,95 | 1.693.510 |
| 18 abr 2024 | 222,80 | 225,90 | 221,00 | 221,45 | 221,45 | 1.507.072 |
| 16 abr 2024 | 219,15 | 227,90 | 218,55 | 221,90 | 221,90 | 2.335.512 |
| 15 abr 2024 | 210,00 | 225,60 | 208,35 | 221,40 | 221,40 | 3.059.252 |
| 12 abr 2024 | 220,20 | 225,60 | 218,65 | 220,05 | 220,05 | 1.587.044 |
| 10 abr 2024 | 222,90 | 226,00 | 219,10 | 220,60 | 220,60 | 1.378.962 |
| 09 abr 2024 | 222,90 | 227,35 | 221,00 | 222,00 | 222,00 | 1.853.565 |
| 08 abr 2024 | 223,90 | 229,65 | 220,60 | 221,70 | 221,70 | 3.451.999 |
| 05 abr 2024 | 217,20 | 225,80 | 216,15 | 222,80 | 222,80 | 4.652.476 |
| 04 abr 2024 | 222,85 | 223,70 | 212,60 | 215,90 | 215,90 | 3.461.796 |
| 03 abr 2024 | 225,50 | 226,95 | 221,10 | 222,05 | 222,05 | 3.594.934 |
| 02 abr 2024 | 211,80 | 226,00 | 210,00 | 222,15 | 222,15 | 13.921.768 |
| 01 abr 2024 | 209,75 | 213,70 | 207,35 | 209,95 | 209,95 | 807.350 |
| 28 mar 2024 | 205,00 | 211,35 | 205,00 | 208,45 | 208,45 | 1.308.298 |
| 27 mar 2024 | 209,00 | 211,30 | 202,60 | 204,80 | 204,80 | 1.847.702 |
| 26 mar 2024 | 205,10 | 218,50 | 205,10 | 207,40 | 207,40 | 5.579.289 |
| 22 mar 2024 | 202,95 | 207,80 | 202,05 | 205,40 | 205,40 | 1.384.030 |
| 21 mar 2024 | 202,50 | 204,50 | 201,30 | 202,05 | 202,05 | 524.335 |
| 20 mar 2024 | 204,00 | 204,00 | 199,50 | 201,25 | 201,25 | 899.143 |
| 19 mar 2024 | 209,40 | 209,85 | 201,25 | 202,00 | 202,00 | 1.116.197 |
| 18 mar 2024 | 211,65 | 213,05 | 207,00 | 208,00 | 208,00 | 2.666.481 |
| 15 mar 2024 | 204,90 | 215,95 | 202,50 | 211,65 | 211,65 | 5.550.846 |
| 14 mar 2024 | 191,00 | 207,50 | 189,05 | 205,30 | 205,30 | 2.244.467 |
| 13 mar 2024 | 200,45 | 201,10 | 188,80 | 191,90 | 191,90 | 1.867.676 |
| 12 mar 2024 | 199,30 | 206,00 | 194,60 | 199,85 | 199,85 | 3.110.202 |
| 11 mar 2024 | 205,95 | 207,25 | 195,00 | 197,55 | 197,55 | 1.775.098 |
| 07 mar 2024 | 204,45 | 210,00 | 203,15 | 205,45 | 205,45 | 761.531 |
| 06 mar 2024 | 212,35 | 212,80 | 202,25 | 204,90 | 204,90 | 1.446.321 |
| 05 mar 2024 | 208,85 | 221,80 | 207,00 | 213,80 | 213,80 | 3.912.390 |
| 04 mar 2024 | 209,95 | 210,65 | 207,40 | 208,75 | 208,75 | 508.606 |
| 01 mar 2024 | 208,80 | 214,55 | 207,80 | 211,05 | 211,05 | 1.233.928 |
| 29 feb 2024 | 204,60 | 210,00 | 200,80 | 206,75 | 206,75 | 3.218.170 |
| 28 feb 2024 | 213,95 | 215,80 | 201,65 | 203,30 | 203,30 | 1.732.009 |
| 27 feb 2024 | 208,85 | 213,30 | 206,45 | 212,15 | 212,15 | 1.395.701 |
| 26 feb 2024 | 211,70 | 214,50 | 205,95 | 207,55 | 207,55 | 1.873.937 |
| 23 feb 2024 | 206,00 | 211,90 | 205,15 | 209,80 | 209,80 | 1.678.744 |
| 22 feb 2024 | 205,90 | 206,95 | 200,35 | 205,15 | 205,15 | 1.065.482 |
| 21 feb 2024 | 210,90 | 212,35 | 203,60 | 204,75 | 204,75 | 1.807.818 |
| 20 feb 2024 | 207,95 | 216,40 | 205,25 | 211,00 | 211,00 | 3.726.939 |
| 19 feb 2024 | 200,00 | 220,00 | 199,00 | 207,90 | 207,90 | 13.182.397 |
| 16 feb 2024 | 202,05 | 204,95 | 195,50 | 197,35 | 197,35 | 1.204.632 |
| 15 feb 2024 | 199,05 | 204,85 | 198,80 | 200,55 | 200,55 | 1.977.518 |
| 14 feb 2024 | 196,85 | 203,80 | 193,50 | 199,45 | 199,45 | 3.327.190 |
| 13 feb 2024 | 184,35 | 202,75 | 180,10 | 199,05 | 199,05 | 12.851.472 |
| 12 feb 2024 | 192,45 | 195,95 | 180,10 | 182,65 | 182,65 | 1.756.278 |
| 09 feb 2024 | 192,90 | 193,60 | 184,75 | 190,30 | 190,30 | 1.873.155 |
| 08 feb 2024 | 195,50 | 197,95 | 191,15 | 192,05 | 192,05 | 1.559.871 |
| 07 feb 2024 | 208,00 | 208,00 | 190,40 | 193,60 | 193,60 | 6.064.992 |
| 06 feb 2024 | 205,00 | 212,35 | 200,60 | 208,10 | 208,10 | 6.383.228 |
| 05 feb 2024 | 191,40 | 208,50 | 190,55 | 203,85 | 203,85 | 9.540.244 |
| 02 feb 2024 | 180,80 | 190,00 | 180,00 | 188,55 | 188,55 | 5.878.189 |
| 01 feb 2024 | 180,50 | 181,70 | 178,95 | 180,20 | 180,20 | 1.038.654 |
| 31 ene 2024 | 177,45 | 181,90 | 177,05 | 179,85 | 179,85 | 1.195.757 |
| 30 ene 2024 | 177,10 | 182,50 | 176,00 | 177,45 | 177,45 | 1.491.957 |
| 29 ene 2024 | 173,55 | 177,70 | 173,10 | 176,70 | 176,70 | 2.585.648 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.