Mercados españoles cerrados
S&P 500
5.572,85 +5,66 (+0,10%) Nasdaq
18.403,74 +50,98 (+0,28%) NIKKEI 225
40.780,70 -131,67 (-0,32%) Dólar/Euro
1,0828 -0,0015 (-0,14%) Petróleo Brent
85,65 -0,89 (-1,03%) Bitcoin EUR
52.109,71 -595,32 (-1,13%)
Sun Pharmaceutical Industries Limited (SUNPHARMA.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:49PM IST
Intervalo de fechas:
09 jul 2023 - 09 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 1570,00 | 1574,80 | 1550,75 | 1555,65 | 1555,65 | 52.680 |
| 05 jul 2024 | 1560,55 | 1574,25 | 1556,45 | 1568,85 | 1568,85 | 309.222 |
| 04 jul 2024 | 1539,95 | 1570,70 | 1526,95 | 1557,95 | 1557,95 | 48.263 |
| 03 jul 2024 | 1522,45 | 1536,00 | 1500,00 | 1532,55 | 1532,55 | 53.215 |
| 02 jul 2024 | 1517,80 | 1534,45 | 1509,00 | 1524,10 | 1524,10 | 33.204 |
| 01 jul 2024 | 1524,95 | 1524,95 | 1504,15 | 1517,90 | 1517,90 | 219.319 |
| 28 jun 2024 | 1515,45 | 1538,70 | 1515,00 | 1522,40 | 1522,40 | 271.952 |
| 27 jun 2024 | 1525,55 | 1527,75 | 1505,35 | 1515,25 | 1515,25 | 59.143 |
| 26 jun 2024 | 1504,85 | 1528,55 | 1495,05 | 1521,65 | 1521,65 | 31.229 |
| 25 jun 2024 | 1499,95 | 1507,75 | 1492,55 | 1505,00 | 1505,00 | 37.223 |
| 24 jun 2024 | 1471,05 | 1502,25 | 1471,05 | 1494,75 | 1494,75 | 50.754 |
| 21 jun 2024 | 1482,95 | 1487,50 | 1461,40 | 1466,45 | 1466,45 | 418.794 |
| 20 jun 2024 | 1489,95 | 1489,95 | 1467,15 | 1470,45 | 1470,45 | 168.755 |
| 19 jun 2024 | 1524,00 | 1530,00 | 1500,25 | 1504,15 | 1504,15 | 39.453 |
| 18 jun 2024 | 1515,85 | 1523,65 | 1510,50 | 1520,65 | 1520,65 | 20.102 |
| 14 jun 2024 | 1510,35 | 1518,30 | 1503,90 | 1515,80 | 1515,80 | 49.020 |
| 13 jun 2024 | 1514,90 | 1514,90 | 1498,20 | 1509,90 | 1509,90 | 12.478 |
| 12 jun 2024 | 1499,50 | 1514,35 | 1497,50 | 1505,85 | 1505,85 | 13.314 |
| 11 jun 2024 | 1521,15 | 1525,00 | 1497,55 | 1499,50 | 1499,50 | 20.747 |
| 10 jun 2024 | 1510,20 | 1521,75 | 1505,20 | 1512,45 | 1512,45 | 66.005 |
| 07 jun 2024 | 1482,55 | 1511,00 | 1471,85 | 1507,00 | 1507,00 | 396.869 |
| 06 jun 2024 | 1499,95 | 1499,95 | 1455,40 | 1472,95 | 1472,95 | 77.565 |
| 05 jun 2024 | 1440,20 | 1489,70 | 1434,00 | 1487,45 | 1487,45 | 85.101 |
| 04 jun 2024 | 1450,40 | 1476,05 | 1376,75 | 1433,70 | 1433,70 | 138.338 |
| 03 jun 2024 | 1490,05 | 1495,55 | 1451,15 | 1453,25 | 1453,25 | 62.519 |
| 31 may 2024 | 1460,50 | 1479,65 | 1440,20 | 1460,15 | 1460,15 | 307.652 |
| 30 may 2024 | 1478,95 | 1478,95 | 1449,65 | 1459,55 | 1459,55 | 25.662 |
| 29 may 2024 | 1466,05 | 1494,85 | 1466,00 | 1478,35 | 1478,35 | 30.868 |
| 28 may 2024 | 1467,05 | 1479,20 | 1456,00 | 1464,85 | 1464,85 | 52.363 |
| 27 may 2024 | 1487,00 | 1500,30 | 1460,40 | 1466,70 | 1466,70 | 34.613 |
| 24 may 2024 | 1509,75 | 1509,75 | 1477,60 | 1486,55 | 1486,55 | 160.714 |
| 23 may 2024 | 1514,35 | 1514,35 | 1467,00 | 1494,95 | 1494,95 | 244.500 |
| 22 may 2024 | 1549,60 | 1563,75 | 1505,50 | 1540,30 | 1540,30 | 193.379 |
| 21 may 2024 | 1535,15 | 1558,50 | 1523,65 | 1541,15 | 1541,15 | 38.722 |
| 17 may 2024 | 1526,35 | 1537,45 | 1520,00 | 1531,55 | 1531,55 | 102.361 |
| 16 may 2024 | 1534,90 | 1540,00 | 1509,50 | 1536,25 | 1536,25 | 15.551 |
| 15 may 2024 | 1543,65 | 1550,00 | 1520,90 | 1526,90 | 1526,90 | 23.082 |
| 14 may 2024 | 1529,40 | 1547,90 | 1519,00 | 1545,25 | 1545,25 | 98.597 |
| 13 may 2024 | 1507,25 | 1530,00 | 1502,90 | 1525,85 | 1525,85 | 85.136 |
| 10 may 2024 | 1499,95 | 1526,25 | 1490,00 | 1506,25 | 1506,25 | 96.390 |
| 09 may 2024 | 1540,15 | 1540,15 | 1489,90 | 1493,35 | 1493,35 | 46.166 |
| 08 may 2024 | 1510,00 | 1527,90 | 1502,85 | 1521,55 | 1521,55 | 10.773 |
| 07 may 2024 | 1536,25 | 1542,80 | 1510,60 | 1515,15 | 1515,15 | 38.151 |
| 06 may 2024 | 1521,00 | 1534,15 | 1509,00 | 1529,70 | 1529,70 | 18.815 |
| 03 may 2024 | 1521,40 | 1537,10 | 1501,85 | 1508,40 | 1508,40 | 65.933 |
| 02 may 2024 | 1504,60 | 1529,95 | 1503,00 | 1518,40 | 1518,40 | 51.114 |
| 30 abr 2024 | 1531,15 | 1531,15 | 1496,75 | 1502,30 | 1502,30 | 49.280 |
| 29 abr 2024 | 1507,70 | 1527,00 | 1507,70 | 1521,95 | 1521,95 | 32.020 |
| 26 abr 2024 | 1529,90 | 1530,05 | 1499,65 | 1504,25 | 1504,25 | 139.357 |
| 25 abr 2024 | 1488,45 | 1526,55 | 1488,45 | 1520,55 | 1520,55 | 100.135 |
| 24 abr 2024 | 1483,70 | 1503,00 | 1479,50 | 1486,35 | 1486,35 | 38.120 |
| 23 abr 2024 | 1560,05 | 1560,70 | 1477,65 | 1483,75 | 1483,75 | 71.852 |
| 22 abr 2024 | 1525,40 | 1547,70 | 1522,55 | 1539,60 | 1539,60 | 67.576 |
| 19 abr 2024 | 1505,00 | 1528,90 | 1502,15 | 1522,55 | 1522,55 | 145.686 |
| 18 abr 2024 | 1549,75 | 1549,75 | 1506,80 | 1517,15 | 1517,15 | 27.285 |
| 16 abr 2024 | 1538,65 | 1543,25 | 1525,95 | 1536,95 | 1536,95 | 94.406 |
| 15 abr 2024 | 1534,95 | 1544,20 | 1503,15 | 1541,15 | 1541,15 | 115.455 |
| 12 abr 2024 | 1599,80 | 1599,80 | 1533,35 | 1539,65 | 1539,65 | 202.141 |
| 10 abr 2024 | 1609,20 | 1609,20 | 1583,75 | 1604,00 | 1604,00 | 97.627 |
| 09 abr 2024 | 1604,40 | 1609,00 | 1592,05 | 1602,80 | 1602,80 | 14.982 |
| 08 abr 2024 | 1610,00 | 1618,05 | 1596,95 | 1599,60 | 1599,60 | 29.219 |
| 05 abr 2024 | 1619,65 | 1638,70 | 1605,45 | 1609,15 | 1609,15 | 108.746 |
| 04 abr 2024 | 1623,95 | 1627,50 | 1587,55 | 1620,00 | 1620,00 | 40.478 |
| 03 abr 2024 | 1613,60 | 1628,50 | 1594,10 | 1622,40 | 1622,40 | 87.541 |
| 02 abr 2024 | 1628,65 | 1631,65 | 1610,00 | 1622,05 | 1622,05 | 60.531 |
| 01 abr 2024 | 1631,50 | 1633,45 | 1618,95 | 1630,80 | 1630,80 | 153.793 |
| 28 mar 2024 | 1605,40 | 1634,05 | 1605,40 | 1620,50 | 1620,50 | 300.264 |
| 27 mar 2024 | 1598,00 | 1625,55 | 1592,20 | 1608,10 | 1608,10 | 1.524.580 |
| 26 mar 2024 | 1611,70 | 1613,25 | 1593,50 | 1597,00 | 1597,00 | 99.161 |
| 22 mar 2024 | 1564,65 | 1621,15 | 1564,65 | 1608,00 | 1608,00 | 227.601 |
| 21 mar 2024 | 1565,20 | 1570,00 | 1542,45 | 1564,60 | 1564,60 | 55.705 |
| 20 mar 2024 | 1555,75 | 1558,45 | 1520,30 | 1552,20 | 1552,20 | 156.083 |
| 19 mar 2024 | 1577,55 | 1580,05 | 1540,85 | 1551,15 | 1551,15 | 128.933 |
| 18 mar 2024 | 1549,90 | 1575,30 | 1543,95 | 1571,45 | 1571,45 | 25.503 |
| 15 mar 2024 | 1569,75 | 1571,90 | 1541,25 | 1547,60 | 1547,60 | 143.624 |
| 14 mar 2024 | 1558,05 | 1573,80 | 1546,50 | 1569,75 | 1569,75 | 22.064 |
| 13 mar 2024 | 1576,15 | 1589,00 | 1544,00 | 1557,90 | 1557,90 | 47.485 |
| 12 mar 2024 | 1593,95 | 1603,75 | 1581,15 | 1584,40 | 1584,40 | 13.157 |
| 11 mar 2024 | 1608,45 | 1627,00 | 1587,00 | 1592,40 | 1592,40 | 207.166 |
| 07 mar 2024 | 1614,95 | 1619,85 | 1600,80 | 1606,65 | 1606,65 | 180.840 |
| 06 mar 2024 | 1574,15 | 1607,00 | 1566,95 | 1603,90 | 1603,90 | 30.503 |
| 05 mar 2024 | 1552,85 | 1576,15 | 1534,85 | 1574,15 | 1574,15 | 36.584 |
| 04 mar 2024 | 1559,55 | 1569,00 | 1549,20 | 1552,25 | 1552,25 | 19.925 |
| 01 mar 2024 | 1585,95 | 1585,95 | 1547,45 | 1558,70 | 1558,70 | 142.495 |
| 29 feb 2024 | 1570,55 | 1586,00 | 1557,45 | 1576,20 | 1576,20 | 14.020 |
| 28 feb 2024 | 1583,05 | 1587,85 | 1563,50 | 1573,25 | 1573,25 | 7854 |
| 27 feb 2024 | 1553,70 | 1585,00 | 1549,05 | 1582,20 | 1582,20 | 690.857 |
| 26 feb 2024 | 1561,15 | 1566,70 | 1549,20 | 1556,95 | 1556,95 | 9632 |
| 23 feb 2024 | 1563,45 | 1568,25 | 1550,05 | 1561,15 | 1561,15 | 72.559 |
| 22 feb 2024 | 1550,00 | 1561,00 | 1535,25 | 1557,75 | 1557,75 | 38.099 |
| 21 feb 2024 | 1540,00 | 1549,10 | 1533,00 | 1543,40 | 1543,40 | 31.262 |
| 20 feb 2024 | 1530,20 | 1541,15 | 1513,00 | 1538,70 | 1538,70 | 128.005 |
| 19 feb 2024 | 1510,45 | 1532,65 | 1507,55 | 1529,85 | 1529,85 | 33.160 |
| 16 feb 2024 | 1511,45 | 1521,15 | 1504,90 | 1510,45 | 1510,45 | 140.144 |
| 15 feb 2024 | 1528,55 | 1528,55 | 1505,45 | 1510,00 | 1510,00 | 26.726 |
| 14 feb 2024 | 1549,55 | 1549,55 | 1508,55 | 1522,10 | 1522,10 | 19.240 |
| 13 feb 2024 | 1535,40 | 1551,20 | 1528,60 | 1542,00 | 1542,00 | 55.513 |
| 12 feb 2024 | 1540,00 | 1554,85 | 1525,00 | 1534,55 | 1534,55 | 97.520 |
| 09 feb 2024 | 1502,80 | 1539,00 | 1492,80 | 1534,85 | 1534,85 | 251.023 |
| 09 feb 2024 | 8.5 Dividendo | |||||
| *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.