Mercados españoles cerrados
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0710 +0,0026 (+0,25%) Petróleo Brent
86,34 +1,09 (+1,28%) Bitcoin EUR
57.422,12 +434,60 (+0,76%)
State Bank of India (SBIN.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:55PM IST
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 |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 845,05 | 847,40 | 838,40 | 844,15 | 844,15 | 473.372 |
| 26 jun 2024 | 841,80 | 848,60 | 836,00 | 845,05 | 845,05 | 543.783 |
| 25 jun 2024 | 838,65 | 845,75 | 834,95 | 841,85 | 841,85 | 538.485 |
| 24 jun 2024 | 832,75 | 836,05 | 820,85 | 832,65 | 832,65 | 2.194.566 |
| 21 jun 2024 | 845,00 | 848,00 | 828,65 | 836,40 | 836,40 | 1.667.384 |
| 20 jun 2024 | 853,95 | 853,95 | 842,40 | 843,80 | 843,80 | 513.158 |
| 19 jun 2024 | 846,05 | 860,50 | 841,05 | 852,60 | 852,60 | 1.066.899 |
| 18 jun 2024 | 843,20 | 851,50 | 840,35 | 844,60 | 844,60 | 963.912 |
| 14 jun 2024 | 844,00 | 849,75 | 835,90 | 840,20 | 840,20 | 1.706.369 |
| 13 jun 2024 | 845,00 | 845,75 | 836,00 | 843,90 | 843,90 | 815.906 |
| 12 jun 2024 | 837,70 | 845,25 | 833,00 | 839,15 | 839,15 | 610.408 |
| 11 jun 2024 | 836,75 | 839,45 | 829,10 | 835,25 | 835,25 | 890.869 |
| 10 jun 2024 | 834,90 | 846,00 | 829,00 | 832,15 | 832,15 | 1.655.324 |
| 07 jun 2024 | 820,50 | 831,00 | 810,30 | 829,90 | 829,90 | 2.139.387 |
| 06 jun 2024 | 802,75 | 833,10 | 795,70 | 816,95 | 816,95 | 1.355.824 |
| 05 jun 2024 | 793,95 | 793,95 | 744,10 | 789,65 | 789,65 | 3.953.125 |
| 04 jun 2024 | 905,80 | 905,80 | 734,25 | 775,20 | 775,20 | 7.900.395 |
| 03 jun 2024 | 867,95 | 912,10 | 856,85 | 905,80 | 905,80 | 3.819.398 |
| 31 may 2024 | 831,80 | 834,45 | 817,10 | 830,10 | 830,10 | 1.053.768 |
| 30 may 2024 | 822,95 | 836,00 | 820,40 | 826,05 | 826,05 | 742.252 |
| 29 may 2024 | 830,85 | 834,45 | 819,55 | 822,95 | 822,95 | 2.180.643 |
| 28 may 2024 | 836,80 | 840,45 | 823,65 | 830,90 | 830,90 | 445.715 |
| 27 may 2024 | 833,50 | 839,40 | 823,00 | 834,10 | 834,10 | 1.143.699 |
| 24 may 2024 | 830,95 | 841,00 | 826,85 | 828,60 | 828,60 | 979.447 |
| 23 may 2024 | 825,00 | 835,40 | 822,10 | 832,35 | 832,35 | 856.598 |
| 22 may 2024 | 827,85 | 827,85 | 813,60 | 819,30 | 819,30 | 594.888 |
| 22 may 2024 | 13.7 Dividendo | |||||
| 21 may 2024 | 824,85 | 836,20 | 819,55 | 830,55 | 816,85 | 369.412 |
| 17 may 2024 | 815,15 | 822,40 | 811,50 | 817,85 | 804,36 | 742.324 |
| 16 may 2024 | 825,00 | 826,00 | 797,50 | 811,90 | 798,51 | 827.240 |
| 15 may 2024 | 821,95 | 825,35 | 818,05 | 820,40 | 806,87 | 282.771 |
| 14 may 2024 | 812,70 | 822,00 | 808,00 | 818,15 | 804,65 | 365.478 |
| 13 may 2024 | 819,00 | 819,40 | 798,65 | 808,85 | 795,51 | 1.305.149 |
| 10 may 2024 | 828,70 | 832,10 | 815,70 | 818,35 | 804,85 | 855.049 |
| 09 may 2024 | 813,45 | 839,60 | 803,55 | 819,65 | 806,13 | 1.177.161 |
| 08 may 2024 | 802,35 | 821,80 | 799,65 | 810,40 | 797,03 | 752.735 |
| 07 may 2024 | 811,20 | 814,45 | 793,35 | 801,95 | 788,72 | 352.828 |
| 06 may 2024 | 835,00 | 835,00 | 803,05 | 807,75 | 794,43 | 1.082.721 |
| 03 may 2024 | 834,50 | 836,00 | 820,10 | 831,55 | 817,83 | 843.949 |
| 02 may 2024 | 826,60 | 833,95 | 825,70 | 830,05 | 816,36 | 286.451 |
| 30 abr 2024 | 827,40 | 834,60 | 820,00 | 825,70 | 812,08 | 602.010 |
| 29 abr 2024 | 809,00 | 831,00 | 798,75 | 826,15 | 812,52 | 1.369.981 |
| 26 abr 2024 | 815,05 | 816,85 | 799,00 | 801,40 | 788,18 | 848.439 |
| 25 abr 2024 | 769,00 | 814,45 | 769,00 | 812,60 | 799,20 | 1.634.667 |
| 24 abr 2024 | 778,10 | 778,10 | 770,35 | 773,20 | 760,45 | 262.806 |
| 23 abr 2024 | 771,85 | 777,50 | 765,85 | 772,85 | 760,10 | 255.601 |
| 22 abr 2024 | 754,95 | 768,95 | 750,45 | 765,85 | 753,22 | 871.015 |
| 19 abr 2024 | 735,30 | 752,25 | 732,05 | 750,80 | 738,42 | 1.018.883 |
| 18 abr 2024 | 752,25 | 759,95 | 742,20 | 744,80 | 732,51 | 708.924 |
| 16 abr 2024 | 750,60 | 754,90 | 744,50 | 751,90 | 739,50 | 539.562 |
| 15 abr 2024 | 751,50 | 763,00 | 748,50 | 756,85 | 744,37 | 719.175 |
| 12 abr 2024 | 778,95 | 779,50 | 764,65 | 766,75 | 754,10 | 911.540 |
| 10 abr 2024 | 767,75 | 780,70 | 763,90 | 779,00 | 766,15 | 346.439 |
| 09 abr 2024 | 768,00 | 772,45 | 761,10 | 764,15 | 751,55 | 1.047.810 |
| 08 abr 2024 | 767,65 | 770,00 | 761,85 | 768,40 | 755,73 | 391.601 |
| 05 abr 2024 | 758,85 | 766,20 | 752,70 | 764,35 | 751,74 | 574.320 |
| 04 abr 2024 | 775,00 | 775,00 | 758,00 | 759,25 | 746,73 | 321.746 |
| 03 abr 2024 | 765,70 | 772,00 | 760,05 | 770,95 | 758,23 | 517.017 |
| 02 abr 2024 | 758,95 | 768,80 | 753,35 | 767,35 | 754,69 | 285.536 |
| 01 abr 2024 | 759,80 | 761,70 | 752,05 | 758,20 | 745,69 | 617.725 |
| 28 mar 2024 | 738,70 | 759,55 | 736,80 | 752,60 | 740,19 | 873.887 |
| 27 mar 2024 | 742,60 | 745,80 | 730,15 | 734,05 | 721,94 | 441.567 |
| 26 mar 2024 | 744,95 | 747,50 | 738,15 | 740,05 | 727,84 | 6.074.241 |
| 22 mar 2024 | 743,30 | 749,00 | 741,55 | 746,40 | 734,09 | 656.117 |
| 21 mar 2024 | 742,80 | 750,55 | 740,55 | 743,80 | 731,53 | 472.692 |
| 20 mar 2024 | 724,50 | 738,90 | 720,00 | 736,30 | 724,15 | 342.014 |
| 19 mar 2024 | 730,95 | 734,20 | 721,25 | 723,10 | 711,17 | 176.073 |
| 18 mar 2024 | 726,40 | 737,90 | 722,20 | 730,70 | 718,65 | 549.342 |
| 15 mar 2024 | 740,50 | 746,60 | 723,05 | 732,00 | 719,93 | 855.356 |
| 14 mar 2024 | 750,90 | 750,90 | 734,05 | 740,75 | 728,53 | 388.377 |
| 13 mar 2024 | 759,35 | 763,70 | 743,20 | 746,40 | 734,09 | 403.736 |
| 12 mar 2024 | 770,00 | 777,65 | 757,50 | 759,40 | 746,87 | 417.860 |
| 11 mar 2024 | 788,65 | 792,80 | 770,70 | 773,50 | 760,74 | 603.641 |
| 07 mar 2024 | 788,35 | 793,50 | 782,95 | 788,15 | 775,15 | 773.604 |
| 06 mar 2024 | 784,75 | 790,15 | 772,90 | 784,05 | 771,12 | 458.020 |
| 05 mar 2024 | 770,00 | 786,90 | 769,05 | 783,90 | 770,97 | 776.880 |
| 04 mar 2024 | 774,90 | 776,80 | 769,05 | 772,15 | 759,41 | 553.231 |
| 01 mar 2024 | 753,95 | 771,85 | 752,40 | 769,30 | 756,61 | 1.205.254 |
| 29 feb 2024 | 744,90 | 754,00 | 737,35 | 749,30 | 736,94 | 372.531 |
| 28 feb 2024 | 749,70 | 756,70 | 741,00 | 742,35 | 730,10 | 234.215 |
| 27 feb 2024 | 759,00 | 762,30 | 742,40 | 749,70 | 737,33 | 2.136.050 |
| 26 feb 2024 | 755,00 | 766,20 | 752,60 | 759,00 | 746,48 | 667.473 |
| 23 feb 2024 | 766,85 | 770,25 | 755,20 | 759,40 | 746,87 | 1.157.557 |
| 22 feb 2024 | 773,00 | 773,55 | 757,00 | 765,95 | 753,32 | 729.181 |
| 21 feb 2024 | 761,75 | 777,50 | 760,00 | 771,55 | 758,82 | 1.762.589 |
| 20 feb 2024 | 759,00 | 763,30 | 753,90 | 760,10 | 747,56 | 261.103 |
| 19 feb 2024 | 757,05 | 764,90 | 750,00 | 759,10 | 746,58 | 702.842 |
| 16 feb 2024 | 763,90 | 774,70 | 753,15 | 754,75 | 742,30 | 1.233.883 |
| 15 feb 2024 | 746,70 | 763,90 | 741,70 | 761,60 | 749,04 | 785.800 |
| 14 feb 2024 | 706,35 | 748,40 | 705,30 | 743,35 | 731,09 | 1.310.761 |
| 13 feb 2024 | 708,05 | 718,00 | 702,10 | 713,10 | 701,34 | 815.219 |
| 12 feb 2024 | 726,75 | 726,75 | 704,45 | 707,90 | 696,22 | 929.405 |
| 09 feb 2024 | 703,90 | 728,20 | 694,60 | 724,25 | 712,30 | 2.769.858 |
| 08 feb 2024 | 680,10 | 718,80 | 678,40 | 699,40 | 687,86 | 3.541.277 |
| 07 feb 2024 | 654,15 | 677,50 | 654,15 | 675,50 | 664,36 | 2.465.455 |
| 06 feb 2024 | 644,35 | 654,95 | 637,80 | 650,90 | 640,16 | 812.427 |
| 05 feb 2024 | 641,30 | 654,65 | 638,50 | 643,10 | 632,49 | 2.104.792 |
| 02 feb 2024 | 651,35 | 660,30 | 646,60 | 650,40 | 639,67 | 2.299.394 |
| 01 feb 2024 | 643,00 | 652,90 | 633,25 | 647,85 | 637,16 | 1.546.194 |
| 31 ene 2024 | 627,65 | 643,05 | 621,95 | 640,65 | 630,08 | 607.659 |
| *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.