Mercados españoles cerrados en 2 hrs 33 min
IBEX 35
10.911,50 +39,50 (+0,36%) Euro Stoxx 50
4.937,14 +46,53 (+0,95%) Dólar/Euro
1,0799 +0,0072 (+0,67%) Petróleo Brent
83,31 +0,28 (+0,34%) Oro
2.312,90 +3,30 (+0,14%) Bitcoin EUR
56.144,23 +1.736,62 (+3,19%)
Sacheta Metals Limited (SACHEMT.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:24PM IST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 21,98 | 21,98 | 21,00 | 21,22 | 21,22 | 15.960 |
| 02 may 2024 | 22,00 | 22,49 | 21,20 | 21,40 | 21,40 | 27.622 |
| 30 abr 2024 | 21,60 | 23,50 | 21,23 | 22,17 | 22,17 | 120.751 |
| 29 abr 2024 | 21,55 | 22,25 | 21,32 | 21,56 | 21,56 | 25.362 |
| 26 abr 2024 | 22,44 | 22,44 | 21,60 | 21,61 | 21,61 | 11.847 |
| 25 abr 2024 | 21,67 | 22,50 | 21,67 | 21,83 | 21,83 | 26.241 |
| 24 abr 2024 | 21,17 | 22,59 | 21,17 | 21,67 | 21,67 | 42.578 |
| 23 abr 2024 | 21,55 | 21,98 | 20,60 | 21,59 | 21,59 | 44.075 |
| 22 abr 2024 | 20,31 | 21,99 | 20,31 | 21,06 | 21,06 | 34.589 |
| 19 abr 2024 | 20,05 | 21,40 | 20,05 | 20,31 | 20,31 | 39.418 |
| 18 abr 2024 | 20,51 | 21,48 | 20,51 | 20,58 | 20,58 | 18.501 |
| 16 abr 2024 | 20,87 | 21,44 | 20,60 | 20,76 | 20,76 | 13.417 |
| 15 abr 2024 | 21,08 | 22,40 | 20,03 | 20,87 | 20,87 | 84.075 |
| 12 abr 2024 | 22,49 | 22,50 | 20,80 | 21,08 | 21,08 | 21.236 |
| 10 abr 2024 | 20,80 | 22,50 | 20,50 | 21,99 | 21,99 | 33.030 |
| 09 abr 2024 | 21,07 | 21,89 | 20,45 | 20,91 | 20,91 | 21.501 |
| 08 abr 2024 | 21,80 | 22,18 | 21,00 | 21,13 | 21,13 | 15.672 |
| 05 abr 2024 | 21,14 | 21,99 | 21,14 | 21,64 | 21,64 | 17.922 |
| 04 abr 2024 | 21,49 | 22,79 | 21,01 | 21,27 | 21,27 | 50.464 |
| 03 abr 2024 | 20,40 | 21,50 | 20,05 | 21,06 | 21,06 | 55.037 |
| 02 abr 2024 | 20,10 | 20,40 | 19,32 | 20,25 | 20,25 | 20.390 |
| 01 abr 2024 | 19,12 | 20,45 | 19,05 | 19,83 | 19,83 | 56.865 |
| 28 mar 2024 | 19,80 | 20,70 | 19,10 | 19,44 | 19,44 | 50.318 |
| 27 mar 2024 | 18,91 | 20,07 | 18,91 | 19,39 | 19,39 | 15.619 |
| 26 mar 2024 | 19,35 | 20,10 | 19,06 | 19,19 | 19,19 | 35.181 |
| 22 mar 2024 | 20,22 | 20,39 | 19,35 | 19,65 | 19,65 | 12.066 |
| 21 mar 2024 | 19,40 | 20,30 | 19,40 | 19,64 | 19,64 | 15.271 |
| 20 mar 2024 | 20,96 | 20,96 | 19,07 | 19,29 | 19,29 | 27.084 |
| 19 mar 2024 | 20,50 | 21,00 | 20,00 | 20,12 | 20,12 | 10.658 |
| 18 mar 2024 | 19,75 | 21,00 | 18,90 | 20,88 | 20,88 | 23.460 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 19,01 | 19,86 | 18,19 | 19,47 | 19,47 | 56.604 |
| 13 mar 2024 | 22,13 | 22,28 | 19,00 | 19,25 | 19,25 | 55.752 |
| 12 mar 2024 | 21,82 | 22,38 | 21,12 | 21,70 | 21,70 | 56.027 |
| 11 mar 2024 | 22,38 | 22,76 | 21,50 | 22,24 | 22,24 | 41.179 |
| 07 mar 2024 | 22,25 | 22,85 | 21,65 | 22,38 | 22,38 | 20.638 |
| 06 mar 2024 | 22,02 | 22,60 | 21,20 | 22,20 | 22,20 | 47.590 |
| 05 mar 2024 | 22,92 | 22,92 | 22,14 | 22,34 | 22,34 | 47.289 |
| 04 mar 2024 | 22,90 | 23,60 | 22,90 | 23,09 | 23,09 | 8957 |
| 01 mar 2024 | 23,90 | 23,90 | 22,85 | 23,13 | 23,13 | 11.698 |
| 29 feb 2024 | 23,75 | 24,30 | 22,00 | 22,80 | 22,80 | 47.098 |
| 28 feb 2024 | 24,48 | 24,48 | 23,00 | 23,54 | 23,54 | 57.944 |
| 27 feb 2024 | 24,99 | 25,00 | 24,00 | 24,06 | 24,06 | 46.227 |
| 26 feb 2024 | 24,68 | 25,68 | 24,31 | 24,64 | 24,64 | 54.631 |
| 23 feb 2024 | 24,42 | 25,00 | 24,11 | 24,56 | 24,56 | 29.777 |
| 22 feb 2024 | 25,44 | 25,44 | 24,36 | 24,42 | 24,42 | 27.379 |
| 21 feb 2024 | 25,60 | 25,70 | 24,66 | 25,04 | 25,04 | 37.538 |
| 20 feb 2024 | 24,49 | 25,75 | 24,10 | 25,10 | 25,10 | 60.081 |
| 19 feb 2024 | 24,25 | 24,45 | 23,65 | 24,28 | 24,28 | 43.415 |
| 16 feb 2024 | 24,18 | 24,70 | 23,43 | 24,03 | 24,03 | 34.302 |
| 15 feb 2024 | 23,34 | 24,48 | 23,34 | 24,03 | 24,03 | 27.515 |
| 14 feb 2024 | 23,10 | 23,99 | 23,10 | 23,82 | 23,82 | 26.206 |
| 13 feb 2024 | 23,75 | 24,47 | 23,00 | 23,76 | 23,76 | 29.982 |
| 12 feb 2024 | 24,98 | 24,98 | 23,62 | 23,73 | 23,73 | 30.026 |
| 09 feb 2024 | 25,04 | 25,04 | 24,40 | 24,64 | 24,64 | 46.807 |
| 08 feb 2024 | 24,21 | 25,20 | 24,21 | 24,77 | 24,77 | 34.301 |
| 07 feb 2024 | 25,30 | 26,00 | 24,10 | 24,67 | 24,67 | 95.702 |
| 06 feb 2024 | 25,07 | 26,00 | 24,62 | 25,36 | 25,36 | 42.283 |
| 05 feb 2024 | 24,60 | 26,50 | 24,60 | 25,07 | 25,07 | 90.906 |
| 02 feb 2024 | 26,50 | 26,82 | 25,00 | 25,09 | 25,09 | 81.004 |
| 01 feb 2024 | 27,05 | 27,05 | 25,60 | 26,04 | 26,04 | 116.336 |
| 31 ene 2024 | 24,82 | 27,80 | 24,16 | 26,78 | 26,78 | 392.444 |
| 30 ene 2024 | 24,09 | 24,97 | 24,09 | 24,56 | 24,56 | 57.706 |
| 29 ene 2024 | 24,50 | 25,32 | 23,62 | 24,11 | 24,11 | 113.157 |
| 25 ene 2024 | 25,37 | 26,26 | 24,50 | 25,51 | 25,51 | 182.242 |
| 24 ene 2024 | 23,98 | 24,98 | 23,70 | 24,09 | 24,09 | 46.009 |
| 23 ene 2024 | 25,50 | 25,84 | 23,50 | 23,70 | 23,70 | 63.980 |
| 19 ene 2024 | 24,99 | 25,89 | 24,70 | 25,03 | 25,03 | 96.724 |
| 18 ene 2024 | 24,94 | 25,31 | 23,10 | 24,60 | 24,60 | 135.075 |
| 17 ene 2024 | 23,00 | 25,90 | 22,25 | 24,25 | 24,25 | 165.970 |
| 16 ene 2024 | 23,40 | 23,40 | 22,40 | 22,72 | 22,72 | 68.655 |
| 15 ene 2024 | 24,25 | 24,25 | 23,02 | 23,21 | 23,21 | 52.591 |
| 12 ene 2024 | 23,30 | 24,30 | 23,30 | 23,63 | 23,63 | 83.704 |
| 11 ene 2024 | 24,00 | 25,30 | 23,50 | 23,63 | 23,63 | 102.292 |
| 10 ene 2024 | 24,50 | 25,50 | 23,60 | 24,54 | 24,54 | 70.723 |
| 09 ene 2024 | 25,38 | 25,95 | 24,55 | 24,69 | 24,69 | 82.487 |
| 08 ene 2024 | 25,39 | 26,50 | 24,50 | 24,72 | 24,72 | 126.563 |
| 05 ene 2024 | 25,00 | 26,77 | 24,20 | 25,87 | 25,87 | 251.883 |
| 04 ene 2024 | 25,70 | 26,00 | 24,31 | 25,11 | 25,11 | 150.977 |
| 03 ene 2024 | 24,00 | 26,51 | 22,52 | 25,17 | 25,17 | 517.319 |
| 02 ene 2024 | 20,50 | 24,00 | 19,50 | 23,41 | 23,41 | 416.920 |
| 01 ene 2024 | 20,65 | 20,90 | 19,60 | 20,46 | 20,46 | 25.015 |
| 29 dic 2023 | 20,20 | 20,83 | 19,62 | 20,23 | 20,23 | 18.853 |
| 28 dic 2023 | 20,49 | 20,49 | 19,80 | 20,01 | 20,01 | 40.632 |
| 27 dic 2023 | 21,00 | 21,00 | 20,12 | 20,24 | 20,24 | 33.778 |
| 26 dic 2023 | 20,51 | 21,49 | 20,51 | 20,77 | 20,77 | 13.562 |
| 22 dic 2023 | 19,81 | 21,10 | 19,81 | 20,91 | 20,91 | 67.058 |
| 21 dic 2023 | 19,61 | 20,47 | 19,00 | 19,79 | 19,79 | 40.669 |
| 20 dic 2023 | 20,90 | 21,26 | 17,66 | 19,61 | 19,61 | 93.615 |
| 19 dic 2023 | 20,63 | 20,94 | 20,32 | 20,67 | 20,67 | 21.466 |
| 18 dic 2023 | 20,10 | 20,97 | 20,10 | 20,63 | 20,63 | 52.587 |
| 15 dic 2023 | 21,02 | 21,45 | 18,15 | 20,42 | 20,42 | 43.822 |
| 14 dic 2023 | 21,85 | 21,85 | 20,85 | 21,02 | 21,02 | 39.585 |
| 13 dic 2023 | 21,60 | 21,60 | 20,83 | 21,27 | 21,27 | 30.783 |
| 12 dic 2023 | 21,45 | 21,60 | 21,00 | 21,29 | 21,29 | 44.165 |
| 11 dic 2023 | 20,80 | 21,85 | 20,80 | 21,31 | 21,31 | 51.926 |
| 08 dic 2023 | 20,98 | 21,50 | 20,51 | 20,77 | 20,77 | 39.698 |
| 07 dic 2023 | 20,72 | 21,43 | 19,15 | 20,90 | 20,90 | 61.047 |
| 06 dic 2023 | 19,51 | 20,85 | 19,51 | 20,41 | 20,41 | 22.814 |
| 05 dic 2023 | 20,84 | 20,84 | 20,22 | 20,30 | 20,30 | 27.974 |
| *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.