Mercados españoles cerrados en 5 hrs 19 min
IBEX 35
11.220,80 -55,20 (-0,49%) Euro Stoxx 50
4.996,92 -33,43 (-0,66%) Dólar/Euro
1,0852 -0,0008 (-0,08%) Petróleo Brent
84,98 +0,76 (+0,90%) Oro
2.345,20 -11,30 (-0,48%) Bitcoin EUR
62.580,39 -459,16 (-0,73%)
Reliance Industries Limited (RELIANCE.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 2893,00 | 2916,00 | 2876,90 | 2881,55 | 2881,55 | 3.689.380 |
| 28 may 2024 | 2936,00 | 2957,00 | 2905,50 | 2912,40 | 2912,40 | 3.910.081 |
| 27 may 2024 | 2960,45 | 2969,80 | 2923,10 | 2932,50 | 2932,50 | 3.314.505 |
| 24 may 2024 | 2967,25 | 2977,00 | 2952,20 | 2960,50 | 2960,50 | 3.547.388 |
| 23 may 2024 | 2917,10 | 2984,45 | 2910,00 | 2972,10 | 2972,10 | 7.304.130 |
| 22 may 2024 | 2872,55 | 2937,55 | 2872,55 | 2921,30 | 2921,30 | 5.140.802 |
| 21 may 2024 | 2851,20 | 2883,65 | 2851,20 | 2872,25 | 2872,25 | 5.588.064 |
| 17 may 2024 | 2846,10 | 2874,40 | 2826,50 | 2871,40 | 2871,40 | 5.458.238 |
| 16 may 2024 | 2837,10 | 2855,00 | 2796,05 | 2850,70 | 2850,70 | 7.355.887 |
| 15 may 2024 | 2841,00 | 2859,95 | 2826,05 | 2832,55 | 2832,55 | 2.523.267 |
| 14 may 2024 | 2801,95 | 2854,15 | 2800,05 | 2840,15 | 2840,15 | 3.594.150 |
| 13 may 2024 | 2799,80 | 2813,95 | 2768,00 | 2805,40 | 2805,40 | 4.228.310 |
| 10 may 2024 | 2793,50 | 2820,00 | 2776,15 | 2814,85 | 2814,85 | 5.252.548 |
| 09 may 2024 | 2826,00 | 2847,50 | 2780,00 | 2788,25 | 2788,25 | 5.504.806 |
| 08 may 2024 | 2795,00 | 2865,90 | 2795,00 | 2837,10 | 2837,10 | 4.719.501 |
| 07 may 2024 | 2831,95 | 2841,50 | 2784,00 | 2802,95 | 2802,95 | 7.258.736 |
| 06 may 2024 | 2871,00 | 2880,00 | 2836,00 | 2839,05 | 2839,05 | 3.697.104 |
| 03 may 2024 | 2942,00 | 2949,90 | 2832,30 | 2868,00 | 2868,00 | 8.613.479 |
| 02 may 2024 | 2944,00 | 2954,65 | 2928,25 | 2933,10 | 2933,10 | 7.256.323 |
| 30 abr 2024 | 2936,00 | 2966,15 | 2925,75 | 2934,00 | 2934,00 | 5.737.131 |
| 29 abr 2024 | 2900,00 | 2935,80 | 2900,00 | 2930,05 | 2930,05 | 3.623.987 |
| 26 abr 2024 | 2927,90 | 2930,00 | 2900,00 | 2905,10 | 2905,10 | 4.706.924 |
| 25 abr 2024 | 2885,00 | 2935,95 | 2883,00 | 2919,95 | 2919,95 | 7.971.963 |
| 24 abr 2024 | 2927,00 | 2937,10 | 2899,00 | 2900,35 | 2900,35 | 5.231.388 |
| 23 abr 2024 | 2958,00 | 2987,00 | 2911,10 | 2918,65 | 2918,65 | 7.302.777 |
| 22 abr 2024 | 2944,90 | 2965,65 | 2935,60 | 2959,70 | 2959,70 | 5.175.181 |
| 19 abr 2024 | 2913,55 | 2948,00 | 2886,05 | 2940,25 | 2940,25 | 7.870.889 |
| 18 abr 2024 | 2927,00 | 2972,00 | 2918,70 | 2928,65 | 2928,65 | 9.502.846 |
| 16 abr 2024 | 2906,70 | 2942,35 | 2901,85 | 2931,50 | 2931,50 | 4.683.092 |
| 15 abr 2024 | 2922,00 | 2964,25 | 2892,65 | 2929,65 | 2929,65 | 6.451.031 |
| 12 abr 2024 | 2951,75 | 2972,95 | 2926,15 | 2934,30 | 2934,30 | 7.775.506 |
| 10 abr 2024 | 2932,70 | 2974,00 | 2932,70 | 2959,15 | 2959,15 | 4.569.165 |
| 09 abr 2024 | 2978,00 | 2979,60 | 2925,00 | 2927,30 | 2927,30 | 3.535.707 |
| 08 abr 2024 | 2925,95 | 2981,95 | 2922,00 | 2971,95 | 2971,95 | 4.178.559 |
| 05 abr 2024 | 2921,75 | 2941,60 | 2912,00 | 2920,20 | 2920,20 | 3.721.149 |
| 04 abr 2024 | 2959,50 | 2959,50 | 2900,00 | 2925,85 | 2925,85 | 7.245.136 |
| 03 abr 2024 | 2964,15 | 2968,90 | 2937,80 | 2943,20 | 2943,20 | 3.504.146 |
| 02 abr 2024 | 2968,00 | 2988,00 | 2950,00 | 2973,90 | 2973,90 | 4.455.083 |
| 01 abr 2024 | 2984,95 | 2987,95 | 2965,00 | 2969,55 | 2969,55 | 2.506.940 |
| 28 mar 2024 | 2985,75 | 3011,90 | 2957,30 | 2971,70 | 2971,70 | 10.927.182 |
| 27 mar 2024 | 2896,00 | 3000,00 | 2894,00 | 2985,70 | 2985,70 | 8.163.322 |
| 26 mar 2024 | 2890,00 | 2904,80 | 2878,00 | 2883,15 | 2883,15 | 5.707.953 |
| 22 mar 2024 | 2899,95 | 2920,00 | 2894,70 | 2910,05 | 2910,05 | 9.763.804 |
| 21 mar 2024 | 2905,05 | 2915,80 | 2889,35 | 2901,95 | 2901,95 | 6.503.468 |
| 20 mar 2024 | 2855,90 | 2890,00 | 2848,05 | 2887,50 | 2887,50 | 4.244.403 |
| 19 mar 2024 | 2857,50 | 2875,20 | 2834,50 | 2850,50 | 2850,50 | 4.137.882 |
| 18 mar 2024 | 2840,00 | 2883,45 | 2833,05 | 2878,95 | 2878,95 | 4.584.696 |
| 15 mar 2024 | 2851,90 | 2866,45 | 2825,80 | 2836,45 | 2836,45 | 9.611.909 |
| 14 mar 2024 | 2879,40 | 2897,05 | 2851,00 | 2862,95 | 2862,95 | 9.285.551 |
| 13 mar 2024 | 2959,55 | 2966,20 | 2855,55 | 2864,35 | 2864,35 | 6.761.067 |
| 12 mar 2024 | 2933,20 | 2976,00 | 2930,05 | 2950,85 | 2950,85 | 4.716.339 |
| 11 mar 2024 | 2978,00 | 2978,00 | 2927,00 | 2933,20 | 2933,20 | 5.638.565 |
| 07 mar 2024 | 3005,95 | 3006,20 | 2951,10 | 2957,85 | 2957,85 | 4.157.863 |
| 06 mar 2024 | 2986,90 | 3018,00 | 2957,00 | 3006,00 | 3006,00 | 3.902.838 |
| 05 mar 2024 | 3011,55 | 3014,80 | 2972,10 | 3000,40 | 3000,40 | 3.553.834 |
| 04 mar 2024 | 2980,95 | 3024,90 | 2974,45 | 3014,80 | 3014,80 | 5.012.210 |
| 01 mar 2024 | 2927,00 | 3000,00 | 2925,00 | 2984,25 | 2984,25 | 6.066.463 |
| 29 feb 2024 | 2930,00 | 2957,95 | 2909,05 | 2921,60 | 2921,60 | 11.814.488 |
| 28 feb 2024 | 2966,00 | 2982,55 | 2900,35 | 2911,25 | 2911,25 | 4.323.975 |
| 27 feb 2024 | 2966,05 | 2999,90 | 2956,10 | 2971,30 | 2971,30 | 5.413.022 |
| 26 feb 2024 | 2987,10 | 2989,05 | 2965,00 | 2974,65 | 2974,65 | 3.756.553 |
| 23 feb 2024 | 2979,00 | 2995,10 | 2966,70 | 2987,25 | 2987,25 | 7.219.292 |
| 22 feb 2024 | 2936,30 | 2969,90 | 2916,00 | 2963,50 | 2963,50 | 9.246.864 |
| 21 feb 2024 | 2948,00 | 2977,05 | 2915,10 | 2935,40 | 2935,40 | 6.360.146 |
| 20 feb 2024 | 2950,05 | 2951,00 | 2923,60 | 2942,05 | 2942,05 | 3.558.748 |
| 19 feb 2024 | 2924,10 | 2959,00 | 2907,05 | 2948,00 | 2948,00 | 3.364.914 |
| 16 feb 2024 | 2952,95 | 2954,00 | 2917,10 | 2921,15 | 2921,15 | 4.883.749 |
| 15 feb 2024 | 2966,70 | 2969,45 | 2933,05 | 2941,20 | 2941,20 | 5.003.391 |
| 14 feb 2024 | 2915,00 | 2967,30 | 2915,00 | 2962,75 | 2962,75 | 3.558.944 |
| 13 feb 2024 | 2911,00 | 2958,00 | 2908,00 | 2930,20 | 2930,20 | 3.857.797 |
| 12 feb 2024 | 2921,50 | 2922,00 | 2884,70 | 2904,70 | 2904,70 | 3.337.215 |
| 09 feb 2024 | 2908,00 | 2943,95 | 2901,90 | 2921,50 | 2921,50 | 6.278.399 |
| 08 feb 2024 | 2900,00 | 2918,95 | 2855,05 | 2900,25 | 2900,25 | 7.347.317 |
| 07 feb 2024 | 2871,85 | 2899,00 | 2858,50 | 2884,30 | 2884,30 | 4.648.284 |
| 06 feb 2024 | 2883,70 | 2883,70 | 2839,65 | 2855,60 | 2855,60 | 4.523.992 |
| 05 feb 2024 | 2921,50 | 2941,00 | 2863,05 | 2878,05 | 2878,05 | 4.407.216 |
| 02 feb 2024 | 2866,35 | 2949,80 | 2866,35 | 2915,40 | 2915,40 | 9.826.294 |
| 01 feb 2024 | 2870,00 | 2886,70 | 2836,10 | 2853,30 | 2853,30 | 6.674.681 |
| 31 ene 2024 | 2808,00 | 2868,50 | 2805,00 | 2853,25 | 2853,25 | 7.565.113 |
| 30 ene 2024 | 2919,90 | 2919,95 | 2808,85 | 2815,25 | 2815,25 | 7.046.989 |
| 29 ene 2024 | 2729,00 | 2905,00 | 2720,35 | 2896,10 | 2896,10 | 11.946.719 |
| 25 ene 2024 | 2685,90 | 2728,30 | 2670,40 | 2706,15 | 2706,15 | 5.904.436 |
| 24 ene 2024 | 2670,45 | 2699,00 | 2647,85 | 2687,75 | 2687,75 | 10.959.564 |
| 23 ene 2024 | 2743,50 | 2743,50 | 2645,10 | 2657,15 | 2657,15 | 10.027.710 |
| 19 ene 2024 | 2752,00 | 2752,00 | 2718,00 | 2734,90 | 2734,90 | 5.211.352 |
| 18 ene 2024 | 2702,80 | 2742,00 | 2702,50 | 2735,90 | 2735,90 | 5.139.719 |
| 17 ene 2024 | 2719,00 | 2772,55 | 2710,05 | 2723,15 | 2723,15 | 6.098.691 |
| 16 ene 2024 | 2779,95 | 2792,60 | 2741,00 | 2749,25 | 2749,25 | 4.534.512 |
| 15 ene 2024 | 2750,00 | 2792,90 | 2732,00 | 2788,25 | 2788,25 | 4.305.297 |
| 12 ene 2024 | 2719,80 | 2746,65 | 2691,50 | 2741,45 | 2741,45 | 7.506.082 |
| 11 ene 2024 | 2659,00 | 2725,00 | 2657,00 | 2719,80 | 2719,80 | 11.862.926 |
| 10 ene 2024 | 2577,00 | 2659,00 | 2575,05 | 2650,10 | 2650,10 | 5.551.370 |
| 09 ene 2024 | 2600,00 | 2606,80 | 2577,20 | 2580,50 | 2580,50 | 2.701.537 |
| 08 ene 2024 | 2610,00 | 2631,95 | 2568,95 | 2587,35 | 2587,35 | 3.867.326 |
| 05 ene 2024 | 2602,90 | 2619,85 | 2598,00 | 2607,70 | 2607,70 | 4.043.203 |
| 04 ene 2024 | 2588,00 | 2609,85 | 2579,10 | 2596,65 | 2596,65 | 4.806.389 |
| 03 ene 2024 | 2610,00 | 2634,00 | 2577,20 | 2583,30 | 2583,30 | 4.518.768 |
| 02 ene 2024 | 2585,00 | 2615,00 | 2573,00 | 2611,70 | 2611,70 | 3.724.400 |
| 01 ene 2024 | 2580,55 | 2606,85 | 2573,15 | 2590,25 | 2590,25 | 2.015.270 |
| 29 dic 2023 | 2611,10 | 2614,00 | 2579,30 | 2584,95 | 2584,95 | 5.432.292 |
| *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.