Mercados españoles abiertos en 57 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.512,62 +171,08 (+0,43%) Dólar/Euro
1,0695 -0,0014 (-0,13%) Petróleo Brent
86,78 +0,39 (+0,45%) Bitcoin EUR
57.537,39 +718,66 (+1,26%)
The Ruby Mills Limited (RUBYMILLS.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 11:13AM IST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 219,10 | 224,90 | 219,10 | 224,90 | 224,90 | 171 |
| 27 jun 2024 | 228,95 | 230,20 | 221,50 | 222,70 | 222,70 | 2810 |
| 26 jun 2024 | 229,50 | 230,25 | 225,15 | 228,95 | 228,95 | 1406 |
| 25 jun 2024 | 238,30 | 238,30 | 226,05 | 227,60 | 227,60 | 3514 |
| 24 jun 2024 | 224,00 | 235,35 | 223,75 | 230,15 | 230,15 | 6910 |
| 21 jun 2024 | 227,10 | 236,25 | 224,70 | 227,95 | 227,95 | 9118 |
| 20 jun 2024 | 219,80 | 227,55 | 216,00 | 224,20 | 224,20 | 3197 |
| 19 jun 2024 | 222,65 | 222,70 | 215,85 | 216,05 | 216,05 | 341 |
| 18 jun 2024 | 210,70 | 232,00 | 210,70 | 219,40 | 219,40 | 7306 |
| 14 jun 2024 | 214,85 | 218,40 | 213,50 | 215,00 | 215,00 | 2305 |
| 13 jun 2024 | 206,05 | 223,00 | 204,95 | 216,55 | 216,55 | 14.563 |
| 12 jun 2024 | 206,70 | 208,00 | 204,00 | 205,45 | 205,45 | 742 |
| 11 jun 2024 | 208,45 | 208,45 | 203,40 | 205,10 | 205,10 | 740 |
| 10 jun 2024 | 202,20 | 207,75 | 202,20 | 207,35 | 207,35 | 864 |
| 07 jun 2024 | 202,90 | 205,70 | 200,00 | 201,45 | 201,45 | 819 |
| 06 jun 2024 | 202,60 | 205,25 | 198,95 | 202,30 | 202,30 | 1362 |
| 05 jun 2024 | 186,00 | 199,75 | 186,00 | 199,35 | 199,35 | 1681 |
| 04 jun 2024 | 203,75 | 203,75 | 186,00 | 191,40 | 191,40 | 4618 |
| 03 jun 2024 | 208,20 | 211,00 | 202,40 | 203,70 | 203,70 | 887 |
| 31 may 2024 | 206,95 | 206,95 | 203,60 | 203,95 | 203,95 | 589 |
| 30 may 2024 | 200,25 | 211,25 | 200,25 | 207,80 | 207,80 | 1408 |
| 29 may 2024 | 200,00 | 205,00 | 200,00 | 204,30 | 204,30 | 755 |
| 28 may 2024 | 204,65 | 204,65 | 200,15 | 200,75 | 200,75 | 4177 |
| 27 may 2024 | 207,95 | 207,95 | 201,75 | 202,45 | 202,45 | 4241 |
| 24 may 2024 | 207,35 | 211,95 | 204,00 | 209,30 | 209,30 | 3791 |
| 23 may 2024 | 213,95 | 213,95 | 207,00 | 209,30 | 209,30 | 828 |
| 22 may 2024 | 219,05 | 221,00 | 213,75 | 213,95 | 213,95 | 4883 |
| 21 may 2024 | 211,00 | 228,85 | 211,00 | 212,80 | 212,80 | 4170 |
| 17 may 2024 | 200,55 | 219,80 | 198,85 | 212,00 | 212,00 | 6928 |
| 16 may 2024 | 202,05 | 203,00 | 199,15 | 200,00 | 200,00 | 1090 |
| 15 may 2024 | 204,50 | 204,55 | 199,15 | 200,05 | 200,05 | 1821 |
| 14 may 2024 | 198,30 | 205,20 | 196,00 | 204,45 | 204,45 | 1085 |
| 13 may 2024 | 192,95 | 194,00 | 187,75 | 193,00 | 193,00 | 180 |
| 10 may 2024 | 197,25 | 198,30 | 192,55 | 193,45 | 193,45 | 2443 |
| 09 may 2024 | 200,00 | 200,00 | 195,40 | 196,00 | 196,00 | 904 |
| 08 may 2024 | 201,50 | 203,10 | 199,85 | 201,10 | 201,10 | 1107 |
| 07 may 2024 | 199,45 | 202,95 | 197,25 | 201,85 | 201,85 | 1716 |
| 06 may 2024 | 202,50 | 203,30 | 198,40 | 199,25 | 199,25 | 2770 |
| 03 may 2024 | 205,00 | 205,00 | 201,10 | 202,05 | 202,05 | 1520 |
| 02 may 2024 | 201,95 | 205,00 | 197,10 | 203,85 | 203,85 | 4130 |
| 30 abr 2024 | 203,00 | 203,00 | 200,30 | 201,65 | 201,65 | 3526 |
| 29 abr 2024 | 203,00 | 203,40 | 201,90 | 202,60 | 202,60 | 1349 |
| 26 abr 2024 | 203,90 | 203,95 | 200,80 | 201,65 | 201,65 | 293 |
| 25 abr 2024 | 204,00 | 205,00 | 200,00 | 202,85 | 202,85 | 2735 |
| 24 abr 2024 | 203,00 | 208,80 | 203,00 | 203,95 | 203,95 | 2370 |
| 23 abr 2024 | 198,25 | 204,75 | 198,25 | 202,15 | 202,15 | 1650 |
| 22 abr 2024 | 198,60 | 200,00 | 195,20 | 197,15 | 197,15 | 424 |
| 19 abr 2024 | 197,05 | 197,70 | 195,05 | 197,35 | 197,35 | 428 |
| 18 abr 2024 | 202,85 | 203,05 | 196,05 | 197,00 | 197,00 | 49 |
| 16 abr 2024 | 200,00 | 200,45 | 198,00 | 198,00 | 198,00 | 281 |
| 15 abr 2024 | 184,05 | 205,25 | 184,05 | 197,45 | 197,45 | 2654 |
| 12 abr 2024 | 213,95 | 213,95 | 203,05 | 204,70 | 204,70 | 392 |
| 10 abr 2024 | 208,00 | 210,50 | 205,05 | 206,20 | 206,20 | 141 |
| 09 abr 2024 | 208,90 | 211,30 | 203,80 | 208,75 | 208,75 | 1812 |
| 08 abr 2024 | 210,65 | 210,65 | 204,60 | 206,90 | 206,90 | 1641 |
| 05 abr 2024 | 208,05 | 212,55 | 207,95 | 209,40 | 209,40 | 1455 |
| 04 abr 2024 | 210,00 | 211,40 | 207,45 | 210,10 | 210,10 | 2306 |
| 03 abr 2024 | 204,85 | 206,50 | 202,35 | 203,75 | 203,75 | 1147 |
| 02 abr 2024 | 201,95 | 205,75 | 196,05 | 202,95 | 202,95 | 3423 |
| 01 abr 2024 | 184,05 | 201,95 | 184,05 | 196,15 | 196,15 | 4611 |
| 28 mar 2024 | 185,85 | 188,45 | 182,05 | 184,65 | 184,65 | 2472 |
| 27 mar 2024 | 189,45 | 189,80 | 180,00 | 182,95 | 182,95 | 11.590 |
| 26 mar 2024 | 189,85 | 189,85 | 185,55 | 187,70 | 187,70 | 19.176 |
| 22 mar 2024 | 189,90 | 191,00 | 187,00 | 188,25 | 188,25 | 2979 |
| 21 mar 2024 | 185,50 | 191,30 | 183,00 | 185,80 | 185,80 | 9901 |
| 20 mar 2024 | 189,50 | 189,90 | 184,00 | 185,15 | 185,15 | 1874 |
| 19 mar 2024 | 191,90 | 192,05 | 188,75 | 189,05 | 189,05 | 2106 |
| 18 mar 2024 | 195,65 | 195,65 | 188,65 | 191,85 | 191,85 | 1425 |
| 15 mar 2024 | 196,20 | 196,50 | 185,20 | 193,15 | 193,15 | 5244 |
| 14 mar 2024 | 184,00 | 196,35 | 183,95 | 194,95 | 194,95 | 3628 |
| 13 mar 2024 | 204,85 | 204,85 | 185,00 | 187,45 | 187,45 | 6020 |
| 12 mar 2024 | 202,95 | 206,00 | 198,00 | 200,30 | 200,30 | 6000 |
| 11 mar 2024 | 207,10 | 212,50 | 202,90 | 204,60 | 204,60 | 1385 |
| 07 mar 2024 | 212,95 | 215,10 | 211,10 | 211,30 | 211,30 | 145 |
| 06 mar 2024 | 215,00 | 215,00 | 208,00 | 212,80 | 212,80 | 2221 |
| 05 mar 2024 | 220,95 | 220,95 | 215,20 | 216,60 | 216,60 | 912 |
| 04 mar 2024 | 218,00 | 223,30 | 216,00 | 221,40 | 221,40 | 1895 |
| 01 mar 2024 | 211,50 | 218,20 | 211,50 | 218,10 | 218,10 | 1881 |
| 29 feb 2024 | 212,05 | 212,55 | 210,00 | 211,50 | 211,50 | 1854 |
| 28 feb 2024 | 223,60 | 223,75 | 211,00 | 213,75 | 213,75 | 4145 |
| 27 feb 2024 | 225,00 | 225,00 | 221,80 | 223,55 | 223,55 | 951 |
| 26 feb 2024 | 228,90 | 228,90 | 220,80 | 221,90 | 221,90 | 1258 |
| 23 feb 2024 | 229,85 | 231,25 | 226,05 | 226,55 | 226,55 | 1743 |
| 22 feb 2024 | 227,65 | 229,05 | 224,65 | 226,20 | 226,20 | 4129 |
| 21 feb 2024 | 232,75 | 232,75 | 226,65 | 227,90 | 227,90 | 1072 |
| 20 feb 2024 | 230,95 | 232,95 | 229,95 | 230,15 | 230,15 | 1012 |
| 19 feb 2024 | 240,00 | 240,00 | 229,95 | 231,70 | 231,70 | 1105 |
| 16 feb 2024 | 228,60 | 234,10 | 228,60 | 233,30 | 233,30 | 1142 |
| 15 feb 2024 | 228,25 | 232,05 | 220,95 | 225,45 | 225,45 | 9424 |
| 14 feb 2024 | 224,85 | 228,60 | 224,85 | 228,55 | 228,55 | 469 |
| 13 feb 2024 | 235,00 | 235,00 | 220,05 | 222,35 | 222,35 | 1961 |
| 12 feb 2024 | 237,85 | 237,85 | 228,50 | 229,05 | 229,05 | 1905 |
| 09 feb 2024 | 251,00 | 251,00 | 234,75 | 238,20 | 238,20 | 6174 |
| 08 feb 2024 | 248,00 | 255,60 | 242,85 | 246,30 | 246,30 | 12.257 |
| 07 feb 2024 | 243,90 | 244,10 | 237,75 | 239,20 | 239,20 | 3676 |
| 06 feb 2024 | 235,15 | 241,95 | 235,15 | 240,65 | 240,65 | 5273 |
| 05 feb 2024 | 241,75 | 244,30 | 230,05 | 232,55 | 232,55 | 14.841 |
| 02 feb 2024 | 245,00 | 247,00 | 241,15 | 242,45 | 242,45 | 3811 |
| 01 feb 2024 | 254,20 | 254,20 | 241,80 | 243,40 | 243,40 | 2230 |
| 31 ene 2024 | 239,45 | 253,15 | 239,45 | 249,40 | 249,40 | 9530 |
| *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.