Mercados españoles cerrados en 6 hrs 19 min
IBEX 35
11.025,60 -127,40 (-1,14%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0730 -0,0022 (-0,20%) Petróleo Brent
84,27 +0,69 (+0,83%) Oro
2.317,90 -4,40 (-0,19%) Bitcoin EUR
57.088,26 -1.005,01 (-1,73%)
SBEC SYSTEMS (INDIA) LTD. (SBECSYS.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 01:59PM IST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 28,05 | 29,45 | 27,25 | 27,25 | 27,25 | 3844 |
| 08 may 2024 | 28,20 | 28,70 | 27,16 | 28,05 | 28,05 | 3860 |
| 07 may 2024 | 27,42 | 28,22 | 25,80 | 27,91 | 27,91 | 1302 |
| 06 may 2024 | 27,50 | 28,08 | 25,45 | 26,88 | 26,88 | 3506 |
| 03 may 2024 | 26,75 | 27,50 | 26,12 | 26,75 | 26,75 | 4863 |
| 02 may 2024 | 26,88 | 27,00 | 26,11 | 26,68 | 26,68 | 2013 |
| 30 abr 2024 | 28,27 | 28,27 | 26,10 | 26,87 | 26,87 | 4291 |
| 29 abr 2024 | 27,40 | 27,40 | 26,00 | 26,93 | 26,93 | 2579 |
| 26 abr 2024 | 25,77 | 27,05 | 25,77 | 26,12 | 26,12 | 1911 |
| 25 abr 2024 | 25,50 | 26,67 | 24,13 | 25,77 | 25,77 | 11.458 |
| 24 abr 2024 | 27,23 | 27,23 | 25,40 | 25,40 | 25,40 | 1894 |
| 23 abr 2024 | 25,43 | 26,70 | 25,43 | 26,70 | 26,70 | 755 |
| 22 abr 2024 | 26,42 | 26,42 | 24,85 | 25,43 | 25,43 | 870 |
| 19 abr 2024 | 25,66 | 26,67 | 24,24 | 25,17 | 25,17 | 1193 |
| 18 abr 2024 | 26,57 | 27,09 | 24,51 | 25,40 | 25,40 | 3839 |
| 16 abr 2024 | 24,60 | 26,35 | 24,60 | 25,80 | 25,80 | 656 |
| 15 abr 2024 | 24,70 | 26,00 | 24,70 | 25,10 | 25,10 | 510 |
| 12 abr 2024 | 26,80 | 26,80 | 25,50 | 26,00 | 26,00 | 1280 |
| 10 abr 2024 | 27,15 | 27,62 | 26,50 | 26,56 | 26,56 | 906 |
| 09 abr 2024 | 28,54 | 28,54 | 26,59 | 26,62 | 26,62 | 848 |
| 08 abr 2024 | 28,23 | 28,23 | 25,70 | 27,98 | 27,98 | 1103 |
| 05 abr 2024 | 25,65 | 26,89 | 25,59 | 26,89 | 26,89 | 2146 |
| 04 abr 2024 | 27,99 | 27,99 | 25,33 | 25,61 | 25,61 | 1735 |
| 03 abr 2024 | 27,77 | 28,00 | 26,37 | 26,66 | 26,66 | 3901 |
| 02 abr 2024 | 27,45 | 27,75 | 26,90 | 27,75 | 27,75 | 132 |
| 01 abr 2024 | 28,56 | 28,56 | 26,60 | 26,91 | 26,91 | 2946 |
| 28 mar 2024 | 28,35 | 28,35 | 26,80 | 28,00 | 28,00 | 734 |
| 27 mar 2024 | 27,04 | 28,00 | 27,00 | 27,00 | 27,00 | 1221 |
| 26 mar 2024 | 29,82 | 29,82 | 26,98 | 27,21 | 27,21 | 1266 |
| 22 mar 2024 | 28,47 | 28,47 | 25,91 | 28,40 | 28,40 | 6262 |
| 21 mar 2024 | 27,12 | 27,12 | 27,00 | 27,12 | 27,12 | 1756 |
| 20 mar 2024 | 25,11 | 25,85 | 24,70 | 25,83 | 25,83 | 2381 |
| 19 mar 2024 | 25,85 | 25,85 | 24,61 | 24,62 | 24,62 | 1433 |
| 18 mar 2024 | 25,00 | 26,69 | 24,31 | 25,29 | 25,29 | 3116 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 28,10 | 28,23 | 26,18 | 26,23 | 26,23 | 5839 |
| 13 mar 2024 | 30,00 | 30,00 | 27,55 | 27,55 | 27,55 | 5574 |
| 12 mar 2024 | 31,76 | 31,76 | 28,87 | 29,00 | 29,00 | 4248 |
| 11 mar 2024 | 31,97 | 33,56 | 30,38 | 30,38 | 30,38 | 5071 |
| 07 mar 2024 | 29,97 | 33,00 | 29,97 | 31,97 | 31,97 | 3444 |
| 06 mar 2024 | 33,45 | 33,45 | 31,16 | 31,54 | 31,54 | 5377 |
| 05 mar 2024 | 29,67 | 32,79 | 29,67 | 32,79 | 32,79 | 15.266 |
| 04 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | 2412 |
| 01 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | 1134 |
| 29 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | 828 |
| 28 feb 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | 2168 |
| 27 feb 2024 | 44,58 | 44,58 | 40,34 | 40,34 | 40,34 | 36.193 |
| 26 feb 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,46 | 1649 |
| 23 feb 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | 5470 |
| 22 feb 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | 9569 |
| 21 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | 2079 |
| 20 feb 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | 4095 |
| 19 feb 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | 3972 |
| 16 feb 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | 1627 |
| 15 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | 8426 |
| 14 feb 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | 2392 |
| 13 feb 2024 | 27,44 | 27,44 | 26,66 | 27,40 | 27,40 | 9081 |
| 12 feb 2024 | 26,00 | 26,14 | 23,70 | 26,14 | 26,14 | 10.905 |
| 09 feb 2024 | 25,80 | 25,80 | 24,51 | 24,90 | 24,90 | 735 |
| 08 feb 2024 | 25,05 | 26,25 | 24,00 | 25,80 | 25,80 | 3069 |
| 07 feb 2024 | 25,60 | 25,60 | 24,32 | 25,00 | 25,00 | 1521 |
| 06 feb 2024 | 23,29 | 25,73 | 23,29 | 25,60 | 25,60 | 6628 |
| 05 feb 2024 | 26,35 | 26,35 | 24,51 | 24,51 | 24,51 | 5182 |
| 02 feb 2024 | 25,89 | 25,89 | 24,15 | 25,80 | 25,80 | 359 |
| 01 feb 2024 | 25,90 | 25,90 | 24,66 | 24,66 | 24,66 | 1788 |
| 31 ene 2024 | 25,39 | 26,00 | 24,13 | 25,95 | 25,95 | 1274 |
| 30 ene 2024 | 26,60 | 26,60 | 24,15 | 25,39 | 25,39 | 940 |
| 29 ene 2024 | 25,29 | 25,39 | 24,19 | 25,39 | 25,39 | 11.905 |
| 25 ene 2024 | 25,35 | 25,35 | 22,95 | 24,19 | 24,19 | 2664 |
| 24 ene 2024 | 25,70 | 25,70 | 23,94 | 24,15 | 24,15 | 4356 |
| 23 ene 2024 | 24,00 | 25,20 | 23,11 | 25,20 | 25,20 | 5142 |
| 19 ene 2024 | 22,50 | 23,14 | 21,00 | 23,14 | 23,14 | 3356 |
| 18 ene 2024 | 22,50 | 23,00 | 21,38 | 22,04 | 22,04 | 1353 |
| 17 ene 2024 | 21,78 | 23,10 | 21,78 | 22,50 | 22,50 | 776 |
| 16 ene 2024 | 24,30 | 24,30 | 22,21 | 22,22 | 22,22 | 3440 |
| 15 ene 2024 | 25,00 | 25,00 | 23,37 | 23,37 | 23,37 | 2253 |
| 12 ene 2024 | 24,99 | 25,00 | 23,38 | 24,60 | 24,60 | 863 |
| 11 ene 2024 | 24,40 | 24,98 | 22,71 | 24,50 | 24,50 | 3725 |
| 10 ene 2024 | 23,81 | 25,51 | 23,81 | 23,90 | 23,90 | 4447 |
| 09 ene 2024 | 25,00 | 25,00 | 23,71 | 24,30 | 24,30 | 3831 |
| 08 ene 2024 | 24,31 | 24,31 | 24,30 | 24,31 | 24,31 | 2362 |
| 05 ene 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | 700 |
| 04 ene 2024 | 22,27 | 22,71 | 22,27 | 22,71 | 22,71 | 2347 |
| 03 ene 2024 | 21,84 | 22,27 | 21,84 | 22,27 | 22,27 | 2306 |
| 02 ene 2024 | 21,84 | 21,84 | 21,41 | 21,84 | 21,84 | 365 |
| 01 ene 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | 1027 |
| 29 dic 2023 | 21,00 | 21,42 | 21,00 | 21,42 | 21,42 | 1131 |
| 28 dic 2023 | 21,42 | 21,42 | 21,00 | 21,00 | 21,00 | 332 |
| 27 dic 2023 | 20,59 | 21,00 | 20,59 | 21,00 | 21,00 | 567 |
| 26 dic 2023 | 21,01 | 21,01 | 20,59 | 20,59 | 20,59 | 2075 |
| 22 dic 2023 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 21 dic 2023 | 21,01 | 21,43 | 21,01 | 21,01 | 21,01 | 345 |
| 20 dic 2023 | 20,70 | 21,01 | 20,50 | 21,01 | 21,01 | 1561 |
| 19 dic 2023 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | 2434 |
| 18 dic 2023 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | 1879 |
| 15 dic 2023 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | 247 |
| 14 dic 2023 | 22,12 | 22,12 | 22,11 | 22,11 | 22,11 | 982 |
| 13 dic 2023 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | 275 |
| 12 dic 2023 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | 222 |
| 11 dic 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | 3957 |
| *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.