Mercados españoles cerrados
S&P 500
5.248,16 -29,35 (-0,56%) Nasdaq
16.701,50 -33,52 (-0,20%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0890 +0,0035 (+0,33%) Petróleo Brent
78,31 -2,80 (-3,45%) Bitcoin EUR
63.493,03 +1.105,34 (+1,77%)
Ruchira Papers Limited (RUCHIRA.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 127,90 | 127,90 | 123,30 | 124,85 | 124,85 | 78.454 |
| 31 may 2024 | 125,00 | 125,75 | 122,85 | 124,45 | 124,45 | 41.009 |
| 30 may 2024 | 126,80 | 126,90 | 123,00 | 124,00 | 124,00 | 42.668 |
| 29 may 2024 | 127,20 | 128,10 | 125,60 | 126,10 | 126,10 | 62.085 |
| 28 may 2024 | 129,25 | 129,90 | 126,65 | 127,90 | 127,90 | 79.668 |
| 27 may 2024 | 124,55 | 129,00 | 118,00 | 127,50 | 127,50 | 177.770 |
| 24 may 2024 | 126,00 | 126,00 | 124,00 | 124,20 | 124,20 | 45.639 |
| 23 may 2024 | 125,25 | 127,80 | 125,05 | 125,40 | 125,40 | 51.252 |
| 22 may 2024 | 126,90 | 126,90 | 124,25 | 125,10 | 125,10 | 40.389 |
| 21 may 2024 | 126,70 | 127,00 | 125,05 | 125,35 | 125,35 | 36.520 |
| 17 may 2024 | 125,45 | 128,50 | 125,45 | 125,80 | 125,80 | 58.110 |
| 16 may 2024 | 125,00 | 126,90 | 124,45 | 125,00 | 125,00 | 31.062 |
| 15 may 2024 | 126,10 | 127,45 | 124,55 | 125,25 | 125,25 | 24.135 |
| 14 may 2024 | 124,85 | 127,45 | 123,25 | 125,80 | 125,80 | 35.311 |
| 13 may 2024 | 125,45 | 127,65 | 121,10 | 123,95 | 123,95 | 59.188 |
| 10 may 2024 | 127,00 | 127,30 | 122,20 | 124,55 | 124,55 | 39.368 |
| 09 may 2024 | 130,00 | 131,80 | 124,00 | 124,80 | 124,80 | 72.242 |
| 08 may 2024 | 126,50 | 129,40 | 126,25 | 127,80 | 127,80 | 51.538 |
| 07 may 2024 | 129,70 | 131,05 | 126,30 | 127,55 | 127,55 | 112.868 |
| 06 may 2024 | 134,40 | 134,40 | 128,00 | 128,90 | 128,90 | 86.857 |
| 03 may 2024 | 137,00 | 137,50 | 131,00 | 132,45 | 132,45 | 210.051 |
| 02 may 2024 | 126,90 | 139,85 | 126,85 | 134,05 | 134,05 | 628.931 |
| 30 abr 2024 | 126,00 | 128,75 | 125,25 | 126,40 | 126,40 | 76.857 |
| 29 abr 2024 | 129,40 | 129,50 | 125,10 | 125,30 | 125,30 | 78.036 |
| 26 abr 2024 | 126,35 | 130,85 | 126,20 | 128,05 | 128,05 | 141.647 |
| 25 abr 2024 | 125,90 | 126,25 | 124,05 | 125,75 | 125,75 | 48.450 |
| 24 abr 2024 | 123,05 | 125,85 | 123,05 | 124,70 | 124,70 | 66.889 |
| 23 abr 2024 | 121,90 | 122,90 | 121,00 | 122,20 | 122,20 | 27.912 |
| 22 abr 2024 | 122,10 | 123,85 | 120,25 | 120,80 | 120,80 | 36.973 |
| 19 abr 2024 | 122,35 | 123,95 | 119,00 | 121,00 | 121,00 | 73.305 |
| 18 abr 2024 | 118,80 | 125,35 | 118,80 | 122,70 | 122,70 | 97.048 |
| 16 abr 2024 | 117,30 | 121,85 | 117,30 | 119,85 | 119,85 | 36.194 |
| 15 abr 2024 | 119,00 | 126,00 | 116,05 | 118,95 | 118,95 | 59.535 |
| 12 abr 2024 | 124,55 | 124,55 | 121,50 | 121,95 | 121,95 | 37.425 |
| 10 abr 2024 | 124,85 | 125,00 | 122,95 | 123,30 | 123,30 | 35.758 |
| 09 abr 2024 | 125,05 | 126,25 | 123,25 | 124,05 | 124,05 | 34.375 |
| 08 abr 2024 | 126,85 | 127,00 | 123,20 | 124,75 | 124,75 | 53.563 |
| 05 abr 2024 | 124,70 | 126,00 | 122,45 | 125,00 | 125,00 | 54.190 |
| 04 abr 2024 | 124,30 | 124,65 | 122,60 | 123,85 | 123,85 | 64.318 |
| 03 abr 2024 | 119,75 | 123,95 | 119,75 | 122,45 | 122,45 | 97.343 |
| 02 abr 2024 | 117,00 | 120,40 | 117,00 | 119,75 | 119,75 | 88.929 |
| 01 abr 2024 | 112,50 | 117,80 | 112,50 | 117,35 | 117,35 | 65.819 |
| 28 mar 2024 | 113,50 | 115,90 | 107,55 | 111,95 | 111,95 | 177.219 |
| 27 mar 2024 | 115,05 | 116,85 | 113,00 | 113,25 | 113,25 | 152.084 |
| 26 mar 2024 | 121,80 | 121,80 | 114,00 | 115,20 | 115,20 | 152.777 |
| 22 mar 2024 | 118,95 | 123,40 | 118,95 | 121,25 | 121,25 | 82.090 |
| 21 mar 2024 | 116,85 | 118,75 | 116,00 | 118,40 | 118,40 | 47.585 |
| 20 mar 2024 | 116,50 | 117,55 | 114,00 | 115,05 | 115,05 | 68.989 |
| 19 mar 2024 | 118,30 | 118,40 | 116,35 | 116,95 | 116,95 | 42.379 |
| 18 mar 2024 | 117,90 | 124,10 | 117,00 | 118,30 | 118,30 | 82.138 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 114,20 | 119,90 | 114,20 | 117,05 | 117,05 | 120.594 |
| 13 mar 2024 | 127,00 | 127,00 | 112,55 | 114,25 | 114,25 | 179.507 |
| 12 mar 2024 | 129,00 | 130,00 | 125,00 | 125,45 | 125,45 | 76.466 |
| 11 mar 2024 | 135,90 | 135,90 | 129,00 | 129,65 | 129,65 | 64.061 |
| 07 mar 2024 | 128,00 | 136,85 | 127,85 | 133,30 | 133,30 | 203.188 |
| 06 mar 2024 | 129,95 | 130,80 | 126,30 | 128,50 | 128,50 | 76.346 |
| 05 mar 2024 | 131,50 | 135,20 | 129,00 | 129,85 | 129,85 | 51.069 |
| 04 mar 2024 | 131,95 | 132,05 | 130,20 | 130,90 | 130,90 | 38.063 |
| 01 mar 2024 | 128,90 | 135,45 | 128,05 | 133,75 | 133,75 | 171.158 |
| 29 feb 2024 | 127,90 | 128,90 | 126,00 | 127,75 | 127,75 | 69.585 |
| 28 feb 2024 | 132,50 | 133,45 | 126,00 | 127,20 | 127,20 | 144.941 |
| 27 feb 2024 | 135,05 | 135,90 | 131,30 | 132,05 | 132,05 | 56.685 |
| 26 feb 2024 | 137,60 | 137,75 | 134,05 | 135,05 | 135,05 | 49.622 |
| 23 feb 2024 | 136,95 | 139,40 | 135,90 | 137,60 | 137,60 | 107.660 |
| 22 feb 2024 | 136,05 | 138,80 | 133,30 | 135,75 | 135,75 | 149.487 |
| 21 feb 2024 | 133,50 | 139,50 | 131,80 | 134,55 | 134,55 | 253.747 |
| 20 feb 2024 | 133,20 | 134,00 | 131,95 | 132,90 | 132,90 | 39.771 |
| 19 feb 2024 | 132,90 | 133,50 | 131,00 | 132,45 | 132,45 | 54.223 |
| 16 feb 2024 | 131,10 | 133,60 | 131,05 | 131,45 | 131,45 | 80.842 |
| 15 feb 2024 | 131,85 | 133,10 | 130,30 | 131,10 | 131,10 | 70.791 |
| 14 feb 2024 | 126,00 | 132,50 | 126,00 | 130,90 | 130,90 | 86.181 |
| 13 feb 2024 | 131,95 | 131,95 | 126,25 | 127,35 | 127,35 | 168.018 |
| 12 feb 2024 | 143,00 | 144,50 | 128,90 | 133,45 | 133,45 | 231.272 |
| 09 feb 2024 | 144,00 | 146,60 | 138,05 | 141,70 | 141,70 | 164.481 |
| 08 feb 2024 | 147,05 | 147,70 | 143,50 | 145,35 | 145,35 | 96.698 |
| 07 feb 2024 | 147,75 | 149,50 | 146,00 | 147,05 | 147,05 | 130.648 |
| 06 feb 2024 | 145,00 | 148,00 | 142,70 | 145,10 | 145,10 | 148.537 |
| 05 feb 2024 | 151,00 | 151,70 | 142,10 | 144,20 | 144,20 | 303.220 |
| 02 feb 2024 | 155,20 | 155,85 | 150,00 | 151,75 | 151,75 | 293.323 |
| 01 feb 2024 | 161,00 | 162,40 | 151,80 | 154,00 | 154,00 | 399.385 |
| 31 ene 2024 | 157,30 | 164,20 | 156,00 | 160,20 | 160,20 | 1.178.605 |
| 30 ene 2024 | 149,00 | 158,30 | 148,85 | 155,45 | 155,45 | 1.200.941 |
| 29 ene 2024 | 149,80 | 152,80 | 147,00 | 148,30 | 148,30 | 323.189 |
| 25 ene 2024 | 144,90 | 150,00 | 143,55 | 146,95 | 146,95 | 483.289 |
| 24 ene 2024 | 139,70 | 144,00 | 137,30 | 143,65 | 143,65 | 150.656 |
| 23 ene 2024 | 146,70 | 150,50 | 138,00 | 139,45 | 139,45 | 275.926 |
| 19 ene 2024 | 137,95 | 153,00 | 137,95 | 146,40 | 146,40 | 997.116 |
| 18 ene 2024 | 140,00 | 140,90 | 134,00 | 136,75 | 136,75 | 118.100 |
| 17 ene 2024 | 140,80 | 142,45 | 138,10 | 138,80 | 138,80 | 128.116 |
| 16 ene 2024 | 140,40 | 147,35 | 138,00 | 141,05 | 141,05 | 756.519 |
| 15 ene 2024 | 135,90 | 143,85 | 133,35 | 139,35 | 139,35 | 887.782 |
| 12 ene 2024 | 133,30 | 135,35 | 132,70 | 134,30 | 134,30 | 140.240 |
| 11 ene 2024 | 134,35 | 134,35 | 131,30 | 132,35 | 132,35 | 67.986 |
| 10 ene 2024 | 132,50 | 134,00 | 130,80 | 133,15 | 133,15 | 50.622 |
| 09 ene 2024 | 134,45 | 134,50 | 131,50 | 131,95 | 131,95 | 60.799 |
| 08 ene 2024 | 134,95 | 134,95 | 131,80 | 133,25 | 133,25 | 61.438 |
| 05 ene 2024 | 132,80 | 134,90 | 132,75 | 133,80 | 133,80 | 72.311 |
| 04 ene 2024 | 132,10 | 134,00 | 132,10 | 132,80 | 132,80 | 61.365 |
| 03 ene 2024 | 133,30 | 134,50 | 131,00 | 132,25 | 132,25 | 107.623 |
| *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.