Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.316,45 -466,79 (-0,74%)
Route Mobile Limited (ROUTE.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 1404,90 | 1510,00 | 1391,75 | 1483,10 | 1483,10 | 3943 |
| 30 may 2024 | 1401,80 | 1414,45 | 1397,05 | 1400,50 | 1400,50 | 5601 |
| 29 may 2024 | 1418,00 | 1422,90 | 1410,00 | 1416,20 | 1416,20 | 1342 |
| 28 may 2024 | 1421,45 | 1436,05 | 1413,95 | 1419,55 | 1419,55 | 6656 |
| 27 may 2024 | 1422,00 | 1435,90 | 1416,00 | 1430,20 | 1430,20 | 2405 |
| 24 may 2024 | 1425,20 | 1452,65 | 1425,00 | 1434,45 | 1434,45 | 1682 |
| 23 may 2024 | 1448,60 | 1451,00 | 1433,95 | 1437,30 | 1437,30 | 4773 |
| 22 may 2024 | 1464,95 | 1464,95 | 1427,65 | 1438,65 | 1438,65 | 1919 |
| 21 may 2024 | 1425,35 | 1449,15 | 1423,95 | 1440,85 | 1440,85 | 1949 |
| 17 may 2024 | 1456,95 | 1456,95 | 1431,00 | 1445,15 | 1445,15 | 1070 |
| 16 may 2024 | 1416,10 | 1444,45 | 1416,10 | 1435,65 | 1435,65 | 4273 |
| 15 may 2024 | 1428,30 | 1437,00 | 1416,00 | 1421,35 | 1421,35 | 4561 |
| 14 may 2024 | 1401,70 | 1425,00 | 1401,70 | 1418,35 | 1418,35 | 1783 |
| 13 may 2024 | 1412,05 | 1428,65 | 1405,60 | 1418,95 | 1418,95 | 5506 |
| 10 may 2024 | 1408,05 | 1445,45 | 1408,05 | 1424,80 | 1424,80 | 6302 |
| 09 may 2024 | 1435,10 | 1444,00 | 1402,35 | 1407,95 | 1407,95 | 3686 |
| 08 may 2024 | 1439,50 | 1461,05 | 1417,00 | 1421,40 | 1421,40 | 3730 |
| 07 may 2024 | 1486,55 | 1500,40 | 1450,55 | 1454,95 | 1454,95 | 7382 |
| 06 may 2024 | 1529,00 | 1544,00 | 1526,05 | 1533,30 | 1533,30 | 4649 |
| 03 may 2024 | 1558,00 | 1558,00 | 1516,30 | 1524,15 | 1524,15 | 1836 |
| 02 may 2024 | 1534,70 | 1564,20 | 1520,30 | 1544,20 | 1544,20 | 8450 |
| 30 abr 2024 | 1520,80 | 1540,95 | 1514,35 | 1524,40 | 1524,40 | 1019 |
| 29 abr 2024 | 1524,40 | 1546,40 | 1521,30 | 1523,80 | 1523,80 | 1214 |
| 26 abr 2024 | 1576,70 | 1576,70 | 1530,35 | 1537,15 | 1537,15 | 8182 |
| 25 abr 2024 | 1547,45 | 1570,35 | 1536,00 | 1560,75 | 1560,75 | 1503 |
| 24 abr 2024 | 1520,00 | 1550,30 | 1515,35 | 1539,15 | 1539,15 | 3359 |
| 23 abr 2024 | 1522,00 | 1527,65 | 1515,00 | 1518,65 | 1518,65 | 1161 |
| 22 abr 2024 | 1529,35 | 1542,00 | 1511,40 | 1524,00 | 1524,00 | 2863 |
| 19 abr 2024 | 1527,70 | 1552,75 | 1511,50 | 1535,25 | 1535,25 | 8350 |
| 18 abr 2024 | 1577,00 | 1580,15 | 1535,55 | 1538,85 | 1538,85 | 2765 |
| 16 abr 2024 | 1583,25 | 1586,95 | 1557,90 | 1574,15 | 1574,15 | 1402 |
| 15 abr 2024 | 1575,10 | 1600,00 | 1559,25 | 1562,25 | 1562,25 | 4197 |
| 12 abr 2024 | 1598,25 | 1608,00 | 1578,55 | 1600,65 | 1600,65 | 2570 |
| 10 abr 2024 | 1620,65 | 1620,65 | 1587,75 | 1609,40 | 1609,40 | 3898 |
| 09 abr 2024 | 1626,55 | 1626,55 | 1609,60 | 1611,95 | 1611,95 | 2605 |
| 08 abr 2024 | 1600,15 | 1621,95 | 1600,15 | 1612,20 | 1612,20 | 5899 |
| 05 abr 2024 | 1620,00 | 1620,00 | 1609,45 | 1614,25 | 1614,25 | 2969 |
| 04 abr 2024 | 1614,95 | 1621,80 | 1614,95 | 1617,00 | 1617,00 | 1912 |
| 03 abr 2024 | 1618,50 | 1622,00 | 1613,65 | 1616,20 | 1616,20 | 3598 |
| 02 abr 2024 | 1615,95 | 1626,75 | 1615,95 | 1618,55 | 1618,55 | 1257 |
| 01 abr 2024 | 1600,60 | 1624,00 | 1600,60 | 1615,95 | 1615,95 | 2732 |
| 28 mar 2024 | 1595,70 | 1613,15 | 1595,70 | 1601,45 | 1601,45 | 7426 |
| 27 mar 2024 | 1582,05 | 1616,00 | 1582,05 | 1600,65 | 1600,65 | 2240 |
| 26 mar 2024 | 1577,30 | 1610,00 | 1577,30 | 1598,00 | 1598,00 | 9810 |
| 22 mar 2024 | 1604,00 | 1608,05 | 1596,15 | 1600,55 | 1600,55 | 3256 |
| 21 mar 2024 | 1620,00 | 1620,00 | 1600,05 | 1603,25 | 1603,25 | 330.934 |
| 20 mar 2024 | 1619,35 | 1620,35 | 1599,85 | 1610,10 | 1610,10 | 4357 |
| 19 mar 2024 | 1556,55 | 1582,45 | 1556,55 | 1577,00 | 1577,00 | 3717 |
| 18 mar 2024 | 1566,20 | 1589,00 | 1564,55 | 1585,30 | 1585,30 | 1523 |
| 15 mar 2024 | 1581,15 | 1581,15 | 1554,80 | 1566,55 | 1566,55 | 1009 |
| 14 mar 2024 | 1512,35 | 1592,40 | 1512,35 | 1557,65 | 1557,65 | 5428 |
| 13 mar 2024 | 1568,05 | 1578,10 | 1554,65 | 1568,75 | 1568,75 | 4652 |
| 12 mar 2024 | 1605,45 | 1605,45 | 1566,50 | 1574,05 | 1574,05 | 2695 |
| 11 mar 2024 | 1589,55 | 1589,55 | 1575,30 | 1576,95 | 1576,95 | 2745 |
| 07 mar 2024 | 1571,70 | 1589,55 | 1571,70 | 1584,00 | 1584,00 | 4515 |
| 06 mar 2024 | 1575,25 | 1597,80 | 1575,25 | 1592,30 | 1592,30 | 7373 |
| 05 mar 2024 | 1566,25 | 1596,00 | 1566,25 | 1582,50 | 1582,50 | 7588 |
| 04 mar 2024 | 1586,70 | 1595,75 | 1579,20 | 1580,30 | 1580,30 | 14.280 |
| 01 mar 2024 | 1619,75 | 1619,75 | 1591,00 | 1592,75 | 1592,75 | 5689 |
| 29 feb 2024 | 1595,00 | 1601,60 | 1577,70 | 1595,30 | 1595,30 | 6779 |
| 28 feb 2024 | 1600,10 | 1602,45 | 1595,80 | 1599,90 | 1599,90 | 3608 |
| 27 feb 2024 | 1597,00 | 1614,40 | 1591,00 | 1595,65 | 1595,65 | 9087 |
| 26 feb 2024 | 1600,45 | 1607,30 | 1595,40 | 1598,10 | 1598,10 | 1674 |
| 23 feb 2024 | 1615,45 | 1615,45 | 1593,10 | 1600,00 | 1600,00 | 162.484 |
| 22 feb 2024 | 1573,55 | 1610,00 | 1573,55 | 1606,30 | 1606,30 | 10.005 |
| 21 feb 2024 | 1630,00 | 1630,00 | 1591,25 | 1596,90 | 1596,90 | 6727 |
| 20 feb 2024 | 1626,45 | 1670,00 | 1618,65 | 1621,50 | 1621,50 | 18.047 |
| 19 feb 2024 | 1599,95 | 1620,50 | 1598,70 | 1612,10 | 1612,10 | 3425 |
| 16 feb 2024 | 1600,00 | 1605,95 | 1594,30 | 1599,80 | 1599,80 | 9368 |
| 15 feb 2024 | 1609,95 | 1609,95 | 1586,35 | 1603,05 | 1603,05 | 2510 |
| 14 feb 2024 | 1586,20 | 1590,75 | 1582,20 | 1586,70 | 1586,70 | 953 |
| 13 feb 2024 | 1580,25 | 1601,00 | 1580,25 | 1590,05 | 1590,05 | 7607 |
| 12 feb 2024 | 1595,00 | 1610,95 | 1584,45 | 1596,00 | 1596,00 | 11.237 |
| 09 feb 2024 | 1629,95 | 1629,95 | 1584,20 | 1594,10 | 1594,10 | 7070 |
| 08 feb 2024 | 1610,00 | 1624,10 | 1609,35 | 1615,00 | 1615,00 | 1849 |
| 07 feb 2024 | 1608,60 | 1615,85 | 1602,20 | 1612,70 | 1612,70 | 9594 |
| 06 feb 2024 | 1581,00 | 1621,85 | 1580,55 | 1605,70 | 1605,70 | 5237 |
| 05 feb 2024 | 1599,80 | 1600,60 | 1570,95 | 1576,90 | 1576,90 | 4006 |
| 02 feb 2024 | 1577,20 | 1591,10 | 1575,00 | 1581,80 | 1581,80 | 3631 |
| 01 feb 2024 | 1609,85 | 1609,85 | 1576,25 | 1578,75 | 1578,75 | 6347 |
| 01 feb 2024 | 3 Dividendo | |||||
| 31 ene 2024 | 1603,00 | 1603,40 | 1565,50 | 1597,35 | 1594,35 | 6821 |
| 30 ene 2024 | 1576,30 | 1587,20 | 1563,50 | 1571,70 | 1568,75 | 5848 |
| 29 ene 2024 | 1585,90 | 1585,90 | 1564,55 | 1569,75 | 1566,80 | 8202 |
| 25 ene 2024 | 1570,15 | 1586,45 | 1565,95 | 1576,45 | 1573,49 | 2709 |
| 24 ene 2024 | 1603,00 | 1603,00 | 1559,00 | 1563,45 | 1560,51 | 6288 |
| 23 ene 2024 | 1635,00 | 1643,90 | 1594,95 | 1620,75 | 1617,71 | 12.028 |
| 19 ene 2024 | 1600,10 | 1629,20 | 1598,30 | 1619,00 | 1615,96 | 8982 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1664,70 | 1664,70 | 1621,10 | 1624,10 | 1621,05 | 3769 |
| 16 ene 2024 | 1650,00 | 1660,00 | 1626,90 | 1650,70 | 1647,60 | 14.786 |
| 15 ene 2024 | 1665,05 | 1700,00 | 1611,35 | 1629,25 | 1626,19 | 30.025 |
| 12 ene 2024 | 1653,80 | 1676,00 | 1643,40 | 1650,05 | 1646,95 | 9682 |
| 11 ene 2024 | 1643,75 | 1655,20 | 1616,95 | 1642,55 | 1639,47 | 7450 |
| 10 ene 2024 | 1659,95 | 1659,95 | 1628,30 | 1633,50 | 1630,43 | 2986 |
| 09 ene 2024 | 1633,65 | 1642,00 | 1615,00 | 1637,90 | 1634,82 | 12.979 |
| 08 ene 2024 | 1676,20 | 1676,20 | 1629,00 | 1633,55 | 1630,48 | 3590 |
| 05 ene 2024 | 1656,90 | 1702,80 | 1645,00 | 1669,75 | 1666,61 | 8653 |
| 04 ene 2024 | 1680,30 | 1686,05 | 1635,80 | 1645,45 | 1642,36 | 5831 |
| 03 ene 2024 | 1677,90 | 1688,20 | 1658,90 | 1679,20 | 1676,05 | 4293 |
| *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.