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
1,0708 +0,0024 (+0,22%) Petróleo Brent
86,34 +1,09 (+1,28%) Bitcoin EUR
57.405,54 +451,10 (+0,79%)
State Bank of India (SBIN.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM 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 | 843,90 | 847,40 | 838,25 | 844,00 | 844,00 | 20.372.065 |
| 26 jun 2024 | 839,85 | 848,80 | 836,00 | 845,35 | 845,35 | 16.281.760 |
| 25 jun 2024 | 837,00 | 845,85 | 834,30 | 842,25 | 842,25 | 20.917.530 |
| 24 jun 2024 | 831,50 | 836,00 | 821,05 | 832,70 | 832,70 | 12.715.254 |
| 21 jun 2024 | 844,90 | 848,05 | 828,60 | 836,30 | 836,30 | 18.990.090 |
| 20 jun 2024 | 853,00 | 853,10 | 842,35 | 843,75 | 843,75 | 13.985.352 |
| 19 jun 2024 | 846,80 | 860,60 | 841,00 | 852,60 | 852,60 | 32.925.140 |
| 18 jun 2024 | 841,55 | 851,50 | 840,25 | 844,90 | 844,90 | 14.929.083 |
| 14 jun 2024 | 845,00 | 849,90 | 835,10 | 839,20 | 839,20 | 12.903.496 |
| 13 jun 2024 | 845,00 | 845,90 | 836,10 | 843,90 | 843,90 | 12.523.972 |
| 12 jun 2024 | 837,00 | 845,55 | 833,00 | 839,10 | 839,10 | 15.071.442 |
| 11 jun 2024 | 836,00 | 839,60 | 829,05 | 835,55 | 835,55 | 14.754.408 |
| 10 jun 2024 | 834,15 | 845,45 | 829,20 | 831,80 | 831,80 | 16.725.508 |
| 07 jun 2024 | 819,90 | 831,50 | 810,50 | 829,95 | 829,95 | 25.061.284 |
| 06 jun 2024 | 800,00 | 833,35 | 796,00 | 816,95 | 816,95 | 40.555.649 |
| 05 jun 2024 | 790,75 | 795,00 | 744,05 | 789,75 | 789,75 | 74.256.082 |
| 04 jun 2024 | 897,00 | 897,00 | 731,95 | 775,20 | 775,20 | 122.381.193 |
| 03 jun 2024 | 863,55 | 912,00 | 856,75 | 905,65 | 905,65 | 64.269.020 |
| 31 may 2024 | 830,70 | 835,00 | 817,10 | 830,35 | 830,35 | 22.267.336 |
| 30 may 2024 | 821,40 | 836,00 | 819,30 | 825,85 | 825,85 | 17.818.705 |
| 29 may 2024 | 828,40 | 834,45 | 819,30 | 822,65 | 822,65 | 14.518.232 |
| 28 may 2024 | 835,70 | 840,70 | 823,30 | 831,15 | 831,15 | 13.818.893 |
| 27 may 2024 | 832,60 | 839,40 | 823,00 | 833,70 | 833,70 | 12.295.193 |
| 24 may 2024 | 830,00 | 841,25 | 827,00 | 828,60 | 828,60 | 12.252.075 |
| 23 may 2024 | 824,70 | 835,50 | 822,00 | 832,10 | 832,10 | 17.497.488 |
| 22 may 2024 | 826,55 | 826,65 | 813,55 | 818,75 | 818,75 | 19.239.277 |
| 22 may 2024 | 13.7 Dividendo | |||||
| 21 may 2024 | 821,00 | 836,30 | 819,60 | 830,65 | 816,95 | 14.037.801 |
| 17 may 2024 | 814,50 | 822,45 | 811,20 | 817,85 | 804,36 | 12.492.509 |
| 16 may 2024 | 825,30 | 826,15 | 797,35 | 811,95 | 798,56 | 20.536.990 |
| 15 may 2024 | 821,00 | 825,30 | 818,05 | 820,30 | 806,77 | 9.755.062 |
| 14 may 2024 | 813,00 | 822,40 | 807,90 | 818,20 | 804,71 | 10.912.462 |
| 13 may 2024 | 819,85 | 819,85 | 798,60 | 808,80 | 795,46 | 15.398.505 |
| 10 may 2024 | 827,00 | 832,05 | 815,60 | 817,35 | 803,87 | 20.543.142 |
| 09 may 2024 | 811,90 | 839,65 | 803,55 | 819,80 | 806,28 | 49.290.254 |
| 08 may 2024 | 802,60 | 822,00 | 799,50 | 810,80 | 797,43 | 27.908.322 |
| 07 may 2024 | 812,00 | 814,65 | 793,20 | 801,90 | 788,67 | 16.725.013 |
| 06 may 2024 | 835,00 | 836,00 | 803,00 | 807,80 | 794,48 | 35.283.557 |
| 03 may 2024 | 834,80 | 836,20 | 820,00 | 831,45 | 817,74 | 22.667.634 |
| 02 may 2024 | 826,90 | 833,90 | 825,00 | 830,05 | 816,36 | 19.943.724 |
| 30 abr 2024 | 826,50 | 834,85 | 819,90 | 826,25 | 812,62 | 27.449.073 |
| 29 abr 2024 | 807,00 | 831,25 | 798,70 | 826,50 | 812,87 | 27.302.732 |
| 26 abr 2024 | 815,90 | 816,90 | 798,90 | 801,30 | 788,08 | 14.964.358 |
| 25 abr 2024 | 770,65 | 814,40 | 769,65 | 812,70 | 799,30 | 36.732.974 |
| 24 abr 2024 | 778,50 | 778,50 | 770,20 | 773,10 | 760,35 | 7.842.615 |
| 23 abr 2024 | 770,35 | 777,70 | 765,55 | 773,00 | 760,25 | 12.292.429 |
| 22 abr 2024 | 754,15 | 769,00 | 750,45 | 766,10 | 753,46 | 17.452.186 |
| 19 abr 2024 | 734,50 | 752,00 | 732,05 | 750,45 | 738,07 | 10.886.554 |
| 18 abr 2024 | 752,05 | 759,95 | 742,00 | 744,80 | 732,52 | 14.589.648 |
| 16 abr 2024 | 751,25 | 754,90 | 744,40 | 751,70 | 739,30 | 13.338.991 |
| 15 abr 2024 | 759,80 | 763,30 | 748,75 | 757,50 | 745,01 | 11.356.572 |
| 12 abr 2024 | 777,25 | 779,50 | 764,80 | 766,30 | 753,66 | 14.408.722 |
| 10 abr 2024 | 766,50 | 780,70 | 763,65 | 779,05 | 766,20 | 14.530.669 |
| 09 abr 2024 | 768,45 | 772,45 | 761,10 | 764,20 | 751,60 | 7.465.892 |
| 08 abr 2024 | 766,05 | 770,00 | 761,80 | 768,30 | 755,63 | 9.797.174 |
| 05 abr 2024 | 757,95 | 767,70 | 752,60 | 764,75 | 752,14 | 9.939.620 |
| 04 abr 2024 | 775,00 | 775,30 | 758,10 | 759,30 | 746,78 | 15.889.530 |
| 03 abr 2024 | 764,90 | 772,60 | 760,15 | 771,05 | 758,33 | 19.136.981 |
| 02 abr 2024 | 758,20 | 768,75 | 753,35 | 766,40 | 753,76 | 15.713.063 |
| 01 abr 2024 | 759,05 | 761,50 | 752,10 | 758,30 | 745,79 | 9.949.971 |
| 28 mar 2024 | 737,75 | 759,55 | 736,90 | 752,35 | 739,94 | 21.705.116 |
| 27 mar 2024 | 743,00 | 745,85 | 730,20 | 733,30 | 721,21 | 30.088.789 |
| 26 mar 2024 | 743,05 | 747,85 | 738,50 | 740,05 | 727,84 | 14.678.342 |
| 22 mar 2024 | 743,85 | 748,80 | 741,40 | 746,70 | 734,38 | 15.535.921 |
| 21 mar 2024 | 742,00 | 750,60 | 740,55 | 744,30 | 732,02 | 15.161.161 |
| 20 mar 2024 | 725,15 | 738,95 | 719,80 | 736,25 | 724,11 | 25.405.455 |
| 19 mar 2024 | 730,00 | 734,35 | 721,15 | 723,80 | 711,86 | 15.205.043 |
| 18 mar 2024 | 727,10 | 737,90 | 722,10 | 730,95 | 718,89 | 18.145.126 |
| 15 mar 2024 | 739,25 | 746,55 | 723,00 | 731,90 | 719,83 | 29.792.241 |
| 14 mar 2024 | 749,90 | 750,80 | 734,05 | 741,05 | 728,83 | 19.730.882 |
| 13 mar 2024 | 758,65 | 763,70 | 743,00 | 747,25 | 734,93 | 27.950.252 |
| 12 mar 2024 | 770,00 | 777,75 | 757,35 | 759,70 | 747,17 | 21.529.705 |
| 11 mar 2024 | 790,00 | 792,80 | 770,55 | 773,70 | 760,94 | 16.778.340 |
| 07 mar 2024 | 790,00 | 793,40 | 783,00 | 788,05 | 775,05 | 15.497.868 |
| 06 mar 2024 | 783,65 | 790,30 | 772,90 | 783,90 | 770,97 | 26.710.525 |
| 05 mar 2024 | 769,50 | 786,95 | 769,10 | 783,95 | 771,02 | 18.088.847 |
| 04 mar 2024 | 774,40 | 777,00 | 769,00 | 772,05 | 759,32 | 9.789.141 |
| 01 mar 2024 | 752,00 | 772,00 | 751,95 | 769,15 | 756,46 | 17.348.526 |
| 29 feb 2024 | 743,90 | 753,90 | 737,15 | 748,10 | 735,76 | 19.217.113 |
| 28 feb 2024 | 749,85 | 756,75 | 741,00 | 742,50 | 730,25 | 11.263.318 |
| 27 feb 2024 | 758,90 | 762,35 | 742,20 | 749,85 | 737,48 | 13.969.393 |
| 26 feb 2024 | 755,00 | 766,35 | 752,70 | 758,90 | 746,38 | 11.355.186 |
| 23 feb 2024 | 765,90 | 770,50 | 755,00 | 759,05 | 746,53 | 14.143.636 |
| 22 feb 2024 | 773,00 | 773,00 | 757,00 | 765,90 | 753,27 | 18.799.244 |
| 21 feb 2024 | 760,65 | 777,50 | 759,60 | 771,50 | 758,78 | 21.465.311 |
| 20 feb 2024 | 759,05 | 763,50 | 754,00 | 760,10 | 747,56 | 12.528.399 |
| 19 feb 2024 | 758,70 | 765,00 | 750,00 | 759,25 | 746,73 | 13.979.584 |
| 16 feb 2024 | 763,45 | 774,60 | 753,35 | 754,70 | 742,25 | 27.365.121 |
| 15 feb 2024 | 747,70 | 764,00 | 741,65 | 761,70 | 749,14 | 33.941.282 |
| 14 feb 2024 | 705,55 | 748,50 | 705,55 | 743,40 | 731,14 | 36.782.182 |
| 13 feb 2024 | 708,55 | 718,00 | 702,15 | 713,45 | 701,68 | 23.351.472 |
| 12 feb 2024 | 726,00 | 726,00 | 704,50 | 707,90 | 696,22 | 22.873.137 |
| 09 feb 2024 | 703,65 | 728,35 | 694,20 | 725,25 | 713,29 | 43.235.061 |
| 08 feb 2024 | 680,40 | 718,90 | 678,50 | 699,55 | 688,01 | 74.222.434 |
| 07 feb 2024 | 655,05 | 677,95 | 655,00 | 675,25 | 664,11 | 41.696.232 |
| 06 feb 2024 | 644,45 | 655,00 | 637,70 | 650,25 | 639,53 | 14.079.390 |
| 05 feb 2024 | 647,10 | 654,80 | 638,75 | 642,95 | 632,35 | 28.339.525 |
| 02 feb 2024 | 652,00 | 660,55 | 646,70 | 649,65 | 638,94 | 27.471.811 |
| 01 feb 2024 | 642,75 | 652,95 | 633,25 | 647,65 | 636,97 | 26.587.707 |
| 31 ene 2024 | 626,40 | 643,20 | 622,00 | 640,50 | 629,94 | 23.270.745 |
| *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.