Mercados españoles cerrados
S&P 500
5.301,07 +54,39 (+1,04%) Nasdaq
16.732,58 +221,40 (+1,34%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,88 +0,50 (+0,61%) Bitcoin EUR
60.358,07 +3.903,78 (+6,91%)
SRF Limited (SRF.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:30PM IST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 2318,60 | 2318,80 | 2282,00 | 2287,15 | 2287,15 | 7395 |
| 14 may 2024 | 2228,65 | 2297,85 | 2208,00 | 2286,00 | 2286,00 | 20.434 |
| 13 may 2024 | 2276,50 | 2295,15 | 2210,10 | 2228,10 | 2228,10 | 13.756 |
| 10 may 2024 | 2301,10 | 2345,90 | 2256,05 | 2276,95 | 2276,95 | 27.218 |
| 09 may 2024 | 2345,75 | 2351,45 | 2281,00 | 2291,90 | 2291,90 | 10.946 |
| 08 may 2024 | 2401,65 | 2423,00 | 2325,50 | 2338,55 | 2338,55 | 21.297 |
| 07 may 2024 | 2556,00 | 2556,00 | 2387,50 | 2414,25 | 2414,25 | 74.186 |
| 06 may 2024 | 2586,25 | 2613,70 | 2569,60 | 2591,65 | 2591,65 | 8732 |
| 03 may 2024 | 2697,45 | 2697,45 | 2536,10 | 2566,35 | 2566,35 | 12.960 |
| 02 may 2024 | 2623,75 | 2685,00 | 2623,15 | 2667,90 | 2667,90 | 6148 |
| 30 abr 2024 | 2633,50 | 2655,00 | 2613,50 | 2619,15 | 2619,15 | 14.503 |
| 29 abr 2024 | 2669,40 | 2669,40 | 2611,65 | 2637,10 | 2637,10 | 4948 |
| 26 abr 2024 | 2613,50 | 2657,00 | 2613,50 | 2637,55 | 2637,55 | 11.650 |
| 25 abr 2024 | 2619,20 | 2648,00 | 2602,00 | 2639,10 | 2639,10 | 20.536 |
| 24 abr 2024 | 2625,70 | 2658,00 | 2607,65 | 2615,35 | 2615,35 | 5337 |
| 23 abr 2024 | 2564,65 | 2639,90 | 2564,00 | 2617,00 | 2617,00 | 9095 |
| 22 abr 2024 | 2550,40 | 2573,00 | 2533,40 | 2564,65 | 2564,65 | 7393 |
| 19 abr 2024 | 2499,55 | 2552,95 | 2480,05 | 2527,10 | 2527,10 | 15.078 |
| 18 abr 2024 | 2527,70 | 2574,40 | 2517,40 | 2531,80 | 2531,80 | 52.802 |
| 16 abr 2024 | 2530,10 | 2568,00 | 2511,40 | 2517,70 | 2517,70 | 4389 |
| 15 abr 2024 | 2526,05 | 2615,20 | 2526,05 | 2556,95 | 2556,95 | 7026 |
| 12 abr 2024 | 2649,45 | 2687,35 | 2625,20 | 2631,85 | 2631,85 | 13.585 |
| 10 abr 2024 | 2597,65 | 2687,20 | 2568,00 | 2645,45 | 2645,45 | 27.040 |
| 09 abr 2024 | 2628,65 | 2628,65 | 2580,70 | 2592,90 | 2592,90 | 4640 |
| 08 abr 2024 | 2608,95 | 2618,00 | 2556,55 | 2601,20 | 2601,20 | 6415 |
| 05 abr 2024 | 2587,35 | 2615,00 | 2577,55 | 2585,70 | 2585,70 | 9641 |
| 04 abr 2024 | 2620,00 | 2635,95 | 2586,70 | 2595,50 | 2595,50 | 6614 |
| 03 abr 2024 | 2618,35 | 2642,00 | 2605,45 | 2622,85 | 2622,85 | 5283 |
| 02 abr 2024 | 2634,60 | 2661,20 | 2600,00 | 2620,70 | 2620,70 | 37.301 |
| 01 abr 2024 | 2560,00 | 2628,45 | 2552,55 | 2619,25 | 2619,25 | 12.237 |
| 28 mar 2024 | 2510,70 | 2574,95 | 2510,70 | 2557,55 | 2557,55 | 19.538 |
| 27 mar 2024 | 2598,95 | 2598,95 | 2516,10 | 2522,85 | 2522,85 | 5988 |
| 26 mar 2024 | 2559,45 | 2596,35 | 2550,85 | 2577,95 | 2577,95 | 13.904 |
| 22 mar 2024 | 2564,95 | 2600,00 | 2531,95 | 2550,75 | 2550,75 | 22.669 |
| 21 mar 2024 | 2470,60 | 2549,00 | 2467,95 | 2538,10 | 2538,10 | 48.845 |
| 20 mar 2024 | 2469,65 | 2469,65 | 2423,55 | 2460,70 | 2460,70 | 2468 |
| 19 mar 2024 | 2475,80 | 2480,00 | 2401,10 | 2430,70 | 2430,70 | 4602 |
| 18 mar 2024 | 2424,30 | 2479,15 | 2415,55 | 2468,85 | 2468,85 | 6937 |
| 15 mar 2024 | 2434,70 | 2449,00 | 2406,05 | 2427,90 | 2427,90 | 3788 |
| 14 mar 2024 | 2338,30 | 2434,00 | 2338,30 | 2428,20 | 2428,20 | 8079 |
| 13 mar 2024 | 2420,05 | 2462,20 | 2376,90 | 2384,85 | 2384,85 | 7030 |
| 12 mar 2024 | 2438,35 | 2459,75 | 2403,20 | 2422,60 | 2422,60 | 14.382 |
| 11 mar 2024 | 2451,95 | 2490,95 | 2424,90 | 2456,30 | 2456,30 | 5695 |
| 07 mar 2024 | 2429,95 | 2464,00 | 2416,00 | 2447,20 | 2447,20 | 16.430 |
| 06 mar 2024 | 2395,00 | 2417,05 | 2365,65 | 2410,25 | 2410,25 | 5545 |
| 05 mar 2024 | 2370,70 | 2411,00 | 2370,70 | 2390,35 | 2390,35 | 3797 |
| 04 mar 2024 | 2398,70 | 2400,45 | 2367,20 | 2374,15 | 2374,15 | 2870 |
| 01 mar 2024 | 2356,70 | 2409,45 | 2356,70 | 2396,25 | 2396,25 | 3244 |
| 29 feb 2024 | 2370,45 | 2398,95 | 2342,50 | 2386,30 | 2386,30 | 3430 |
| 28 feb 2024 | 2395,00 | 2401,05 | 2353,50 | 2367,65 | 2367,65 | 12.413 |
| 27 feb 2024 | 2400,00 | 2428,90 | 2364,00 | 2393,15 | 2393,15 | 5978 |
| 26 feb 2024 | 2390,45 | 2410,00 | 2376,05 | 2400,00 | 2400,00 | 5915 |
| 23 feb 2024 | 2421,45 | 2421,45 | 2380,30 | 2383,60 | 2383,60 | 8933 |
| 22 feb 2024 | 2401,00 | 2415,00 | 2369,50 | 2409,45 | 2409,45 | 5053 |
| 21 feb 2024 | 2400,00 | 2423,00 | 2384,95 | 2398,35 | 2398,35 | 36.211 |
| 20 feb 2024 | 2346,05 | 2390,00 | 2327,55 | 2383,25 | 2383,25 | 5288 |
| 19 feb 2024 | 2382,95 | 2382,95 | 2343,05 | 2346,05 | 2346,05 | 5218 |
| 16 feb 2024 | 2355,00 | 2403,00 | 2351,75 | 2379,30 | 2379,30 | 25.287 |
| 15 feb 2024 | 2372,95 | 2372,95 | 2345,55 | 2350,85 | 2350,85 | 4818 |
| 14 feb 2024 | 2321,90 | 2364,05 | 2298,85 | 2357,80 | 2357,80 | 6324 |
| 13 feb 2024 | 2275,15 | 2326,00 | 2260,00 | 2322,85 | 2322,85 | 5232 |
| 12 feb 2024 | 2301,00 | 2322,85 | 2267,70 | 2284,30 | 2284,30 | 13.168 |
| 09 feb 2024 | 2304,60 | 2306,50 | 2264,50 | 2298,95 | 2298,95 | 3675 |
| 08 feb 2024 | 2297,05 | 2325,00 | 2285,10 | 2294,60 | 2294,60 | 4942 |
| 07 feb 2024 | 2298,85 | 2308,00 | 2263,30 | 2294,65 | 2294,65 | 19.296 |
| 07 feb 2024 | 3.6 Dividendo | |||||
| 06 feb 2024 | 2264,50 | 2293,00 | 2249,55 | 2285,05 | 2281,45 | 93.085 |
| 05 feb 2024 | 2306,20 | 2315,40 | 2244,80 | 2250,40 | 2246,85 | 21.188 |
| 02 feb 2024 | 2316,10 | 2324,50 | 2301,40 | 2318,80 | 2315,15 | 59.044 |
| 01 feb 2024 | 2335,70 | 2335,70 | 2278,65 | 2309,10 | 2305,46 | 10.072 |
| 31 ene 2024 | 2205,05 | 2332,00 | 2205,05 | 2323,95 | 2320,29 | 95.539 |
| 30 ene 2024 | 2246,10 | 2261,85 | 2213,20 | 2223,05 | 2219,55 | 29.057 |
| 29 ene 2024 | 2269,00 | 2270,55 | 2231,00 | 2246,85 | 2243,31 | 8521 |
| 25 ene 2024 | 2285,80 | 2302,10 | 2262,35 | 2267,90 | 2264,33 | 29.695 |
| 24 ene 2024 | 2279,85 | 2299,00 | 2256,15 | 2285,70 | 2282,10 | 13.885 |
| 23 ene 2024 | 2289,75 | 2298,30 | 2237,00 | 2254,65 | 2251,10 | 39.327 |
| 19 ene 2024 | 2319,00 | 2342,00 | 2298,80 | 2308,10 | 2304,46 | 8259 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 2351,90 | 2358,40 | 2305,05 | 2309,10 | 2305,46 | 49.921 |
| 16 ene 2024 | 2342,55 | 2367,85 | 2342,55 | 2358,20 | 2354,48 | 7775 |
| 15 ene 2024 | 2344,05 | 2350,00 | 2321,00 | 2346,85 | 2343,15 | 24.678 |
| 12 ene 2024 | 2335,10 | 2369,55 | 2331,10 | 2345,55 | 2341,85 | 22.460 |
| 11 ene 2024 | 2300,10 | 2330,00 | 2300,10 | 2326,50 | 2322,83 | 17.371 |
| 10 ene 2024 | 2311,30 | 2319,40 | 2281,30 | 2294,90 | 2291,28 | 29.440 |
| 09 ene 2024 | 2406,35 | 2422,80 | 2305,00 | 2311,75 | 2308,11 | 50.004 |
| 08 ene 2024 | 2455,15 | 2478,00 | 2386,00 | 2396,60 | 2392,82 | 34.137 |
| 05 ene 2024 | 2508,45 | 2522,00 | 2460,80 | 2481,90 | 2477,99 | 57.221 |
| 04 ene 2024 | 2506,50 | 2519,05 | 2487,80 | 2505,55 | 2501,60 | 21.786 |
| 03 ene 2024 | 2480,15 | 2524,90 | 2465,10 | 2506,50 | 2502,55 | 12.314 |
| 02 ene 2024 | 2492,85 | 2497,10 | 2426,85 | 2487,80 | 2483,88 | 11.032 |
| 01 ene 2024 | 2490,00 | 2497,20 | 2450,00 | 2466,85 | 2462,96 | 14.407 |
| 29 dic 2023 | 2474,10 | 2502,00 | 2460,00 | 2480,05 | 2476,14 | 8010 |
| 28 dic 2023 | 2470,55 | 2486,20 | 2460,25 | 2465,50 | 2461,62 | 16.481 |
| 27 dic 2023 | 2506,00 | 2512,00 | 2461,10 | 2472,70 | 2468,80 | 14.610 |
| 26 dic 2023 | 2479,95 | 2529,60 | 2460,35 | 2490,75 | 2486,83 | 28.934 |
| 22 dic 2023 | 2407,35 | 2464,80 | 2395,55 | 2453,10 | 2449,24 | 25.855 |
| 21 dic 2023 | 2357,55 | 2406,00 | 2345,60 | 2396,05 | 2392,28 | 10.074 |
| 20 dic 2023 | 2451,80 | 2494,00 | 2360,00 | 2369,40 | 2365,67 | 71.950 |
| 19 dic 2023 | 2441,70 | 2441,70 | 2415,25 | 2430,75 | 2426,92 | 13.667 |
| 18 dic 2023 | 2448,95 | 2460,75 | 2430,50 | 2435,70 | 2431,86 | 5354 |
| *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.