Mercados españoles cerrados en 3 hrs 6 min
IBEX 35
11.309,60 -29,90 (-0,26%) Euro Stoxx 50
5.036,92 -37,42 (-0,74%) Dólar/Euro
1,0865 +0,0004 (+0,03%) Petróleo Brent
82,15 -1,56 (-1,86%) Oro
2.428,60 -9,90 (-0,41%) Bitcoin EUR
65.541,04 +3.826,91 (+6,20%)
Sun Pharmaceutical Industries Limited (SUNPHARMA.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1530,00 | 1558,30 | 1524,00 | 1540,95 | 1540,95 | 1.791.370 |
| 17 may 2024 | 1536,00 | 1537,30 | 1520,15 | 1531,40 | 1531,40 | 1.341.676 |
| 16 may 2024 | 1529,00 | 1541,15 | 1508,30 | 1536,30 | 1536,30 | 2.684.392 |
| 15 may 2024 | 1545,25 | 1550,25 | 1520,35 | 1527,40 | 1527,40 | 1.207.536 |
| 14 may 2024 | 1525,00 | 1547,95 | 1516,05 | 1545,25 | 1545,25 | 2.206.236 |
| 13 may 2024 | 1513,00 | 1530,00 | 1502,00 | 1525,05 | 1525,05 | 1.628.326 |
| 10 may 2024 | 1494,65 | 1526,45 | 1491,00 | 1506,55 | 1506,55 | 1.528.487 |
| 09 may 2024 | 1521,20 | 1529,95 | 1489,80 | 1494,65 | 1494,65 | 1.477.007 |
| 08 may 2024 | 1510,00 | 1525,80 | 1502,25 | 1521,75 | 1521,75 | 1.026.357 |
| 07 may 2024 | 1535,95 | 1543,15 | 1510,10 | 1515,35 | 1515,35 | 1.532.550 |
| 06 may 2024 | 1518,00 | 1534,00 | 1508,75 | 1529,15 | 1529,15 | 1.240.626 |
| 03 may 2024 | 1527,00 | 1537,00 | 1501,50 | 1511,15 | 1511,15 | 3.183.226 |
| 02 may 2024 | 1503,00 | 1530,00 | 1502,00 | 1519,00 | 1519,00 | 2.494.925 |
| 30 abr 2024 | 1527,00 | 1529,15 | 1497,00 | 1502,10 | 1502,10 | 1.991.646 |
| 29 abr 2024 | 1516,00 | 1527,80 | 1510,05 | 1521,60 | 1521,60 | 1.091.667 |
| 26 abr 2024 | 1531,00 | 1532,00 | 1500,05 | 1506,55 | 1506,55 | 1.794.350 |
| 25 abr 2024 | 1490,00 | 1527,30 | 1488,65 | 1520,15 | 1520,15 | 3.846.327 |
| 24 abr 2024 | 1484,65 | 1503,00 | 1479,35 | 1485,75 | 1485,75 | 4.652.803 |
| 23 abr 2024 | 1562,00 | 1562,45 | 1477,70 | 1484,65 | 1484,65 | 9.160.422 |
| 22 abr 2024 | 1528,45 | 1548,00 | 1521,95 | 1540,10 | 1540,10 | 1.680.307 |
| 19 abr 2024 | 1505,00 | 1528,30 | 1503,70 | 1522,80 | 1522,80 | 2.536.516 |
| 18 abr 2024 | 1545,55 | 1545,55 | 1506,45 | 1516,40 | 1516,40 | 3.266.796 |
| 16 abr 2024 | 1535,00 | 1543,30 | 1525,15 | 1537,55 | 1537,55 | 2.058.697 |
| 15 abr 2024 | 1517,60 | 1544,10 | 1503,80 | 1540,05 | 1540,05 | 2.474.028 |
| 12 abr 2024 | 1595,00 | 1595,00 | 1534,00 | 1540,00 | 1540,00 | 8.258.068 |
| 10 abr 2024 | 1603,05 | 1608,50 | 1583,75 | 1604,05 | 1604,05 | 1.928.878 |
| 09 abr 2024 | 1601,00 | 1608,85 | 1591,95 | 1602,55 | 1602,55 | 1.389.391 |
| 08 abr 2024 | 1611,00 | 1618,90 | 1597,00 | 1599,70 | 1599,70 | 1.170.390 |
| 05 abr 2024 | 1611,00 | 1638,85 | 1606,10 | 1609,00 | 1609,00 | 1.548.980 |
| 04 abr 2024 | 1620,90 | 1628,00 | 1587,15 | 1619,35 | 1619,35 | 2.439.461 |
| 03 abr 2024 | 1609,00 | 1628,95 | 1594,20 | 1619,85 | 1619,85 | 2.098.379 |
| 02 abr 2024 | 1629,25 | 1633,00 | 1609,90 | 1622,25 | 1622,25 | 1.921.533 |
| 01 abr 2024 | 1631,60 | 1633,75 | 1618,50 | 1629,25 | 1629,25 | 1.148.498 |
| 28 mar 2024 | 1609,95 | 1634,00 | 1607,95 | 1620,55 | 1620,55 | 4.427.587 |
| 27 mar 2024 | 1602,00 | 1626,15 | 1592,10 | 1604,15 | 1604,15 | 2.530.169 |
| 26 mar 2024 | 1595,05 | 1614,70 | 1593,10 | 1598,10 | 1598,10 | 3.649.049 |
| 22 mar 2024 | 1568,90 | 1621,00 | 1566,10 | 1608,90 | 1608,90 | 4.941.447 |
| 21 mar 2024 | 1564,80 | 1570,85 | 1542,55 | 1565,20 | 1565,20 | 2.567.975 |
| 20 mar 2024 | 1559,95 | 1559,95 | 1520,50 | 1549,35 | 1549,35 | 3.412.218 |
| 19 mar 2024 | 1574,00 | 1579,75 | 1540,40 | 1548,45 | 1548,45 | 3.692.624 |
| 18 mar 2024 | 1548,25 | 1576,25 | 1543,45 | 1571,25 | 1571,25 | 2.281.873 |
| 15 mar 2024 | 1568,75 | 1573,50 | 1541,20 | 1548,20 | 1548,20 | 3.421.374 |
| 14 mar 2024 | 1567,25 | 1574,30 | 1546,25 | 1570,20 | 1570,20 | 3.062.556 |
| 13 mar 2024 | 1581,20 | 1592,20 | 1544,00 | 1558,60 | 1558,60 | 2.881.503 |
| 12 mar 2024 | 1592,20 | 1603,80 | 1580,15 | 1584,30 | 1584,30 | 1.294.598 |
| 11 mar 2024 | 1615,15 | 1627,00 | 1586,40 | 1593,60 | 1593,60 | 2.994.345 |
| 07 mar 2024 | 1610,75 | 1619,95 | 1600,40 | 1605,70 | 1605,70 | 2.440.999 |
| 06 mar 2024 | 1575,00 | 1606,75 | 1566,40 | 1604,00 | 1604,00 | 1.761.032 |
| 05 mar 2024 | 1553,80 | 1576,40 | 1535,40 | 1574,20 | 1574,20 | 1.408.172 |
| 04 mar 2024 | 1550,55 | 1569,10 | 1548,90 | 1552,10 | 1552,10 | 2.298.105 |
| 01 mar 2024 | 1580,00 | 1581,90 | 1548,05 | 1559,25 | 1559,25 | 4.069.161 |
| 29 feb 2024 | 1575,00 | 1587,80 | 1556,50 | 1577,95 | 1577,95 | 2.350.244 |
| 28 feb 2024 | 1586,50 | 1587,45 | 1562,65 | 1573,85 | 1573,85 | 578.316 |
| 27 feb 2024 | 1556,75 | 1585,45 | 1549,05 | 1582,75 | 1582,75 | 2.140.963 |
| 26 feb 2024 | 1562,00 | 1566,90 | 1548,70 | 1556,95 | 1556,95 | 974.892 |
| 23 feb 2024 | 1558,00 | 1568,45 | 1550,40 | 1561,25 | 1561,25 | 1.340.283 |
| 22 feb 2024 | 1549,60 | 1561,00 | 1535,00 | 1558,05 | 1558,05 | 1.981.678 |
| 21 feb 2024 | 1540,05 | 1549,50 | 1533,00 | 1543,40 | 1543,40 | 1.993.748 |
| 20 feb 2024 | 1532,00 | 1542,00 | 1512,25 | 1538,70 | 1538,70 | 2.230.669 |
| 19 feb 2024 | 1514,85 | 1532,75 | 1507,40 | 1530,10 | 1530,10 | 777.823 |
| 16 feb 2024 | 1515,00 | 1522,00 | 1504,85 | 1509,95 | 1509,95 | 3.480.879 |
| 15 feb 2024 | 1529,05 | 1529,05 | 1505,55 | 1509,90 | 1509,90 | 2.161.691 |
| 14 feb 2024 | 1545,80 | 1545,80 | 1508,05 | 1520,40 | 1520,40 | 2.105.672 |
| 13 feb 2024 | 1537,50 | 1551,00 | 1525,45 | 1542,20 | 1542,20 | 4.687.838 |
| 12 feb 2024 | 1539,85 | 1555,10 | 1521,10 | 1534,45 | 1534,45 | 4.059.288 |
| 09 feb 2024 | 1500,90 | 1539,00 | 1492,25 | 1534,80 | 1534,80 | 6.343.881 |
| 09 feb 2024 | 8.5 Dividendo | |||||
| 08 feb 2024 | 1501,05 | 1507,50 | 1485,35 | 1499,60 | 1491,10 | 2.213.750 |
| 07 feb 2024 | 1483,00 | 1500,45 | 1480,40 | 1496,20 | 1487,72 | 2.259.235 |
| 06 feb 2024 | 1450,00 | 1478,00 | 1446,55 | 1475,10 | 1466,74 | 1.893.995 |
| 05 feb 2024 | 1426,80 | 1466,00 | 1423,60 | 1463,80 | 1455,50 | 3.481.964 |
| 02 feb 2024 | 1409,00 | 1433,85 | 1405,15 | 1416,65 | 1408,62 | 1.775.449 |
| 01 feb 2024 | 1427,00 | 1430,45 | 1398,90 | 1407,95 | 1399,97 | 2.442.481 |
| 31 ene 2024 | 1371,70 | 1438,90 | 1366,90 | 1418,45 | 1410,41 | 5.796.356 |
| 30 ene 2024 | 1401,90 | 1409,20 | 1369,15 | 1371,75 | 1363,97 | 1.935.332 |
| 29 ene 2024 | 1365,00 | 1420,85 | 1355,20 | 1400,85 | 1392,91 | 3.413.149 |
| 25 ene 2024 | 1383,55 | 1390,10 | 1348,50 | 1368,30 | 1360,54 | 1.870.910 |
| 24 ene 2024 | 1380,00 | 1390,00 | 1360,35 | 1382,10 | 1374,27 | 1.719.845 |
| 23 ene 2024 | 1316,00 | 1394,60 | 1316,00 | 1378,30 | 1370,49 | 4.129.729 |
| 19 ene 2024 | 1340,00 | 1344,40 | 1329,15 | 1335,60 | 1328,03 | 1.605.745 |
| 18 ene 2024 | 1298,95 | 1343,40 | 1290,00 | 1335,75 | 1328,18 | 2.842.572 |
| 17 ene 2024 | 1312,00 | 1320,45 | 1294,35 | 1299,00 | 1291,64 | 2.544.642 |
| 16 ene 2024 | 1330,05 | 1331,55 | 1307,55 | 1313,45 | 1306,01 | 824.502 |
| 15 ene 2024 | 1329,20 | 1340,00 | 1321,60 | 1329,35 | 1321,82 | 1.475.983 |
| 12 ene 2024 | 1319,00 | 1330,00 | 1305,55 | 1325,95 | 1318,43 | 1.538.242 |
| 11 ene 2024 | 1328,00 | 1331,90 | 1310,20 | 1316,25 | 1308,79 | 1.320.281 |
| 10 ene 2024 | 1330,05 | 1333,50 | 1313,15 | 1324,85 | 1317,34 | 1.278.475 |
| 09 ene 2024 | 1314,95 | 1333,45 | 1306,85 | 1324,00 | 1316,50 | 1.712.486 |
| 08 ene 2024 | 1305,40 | 1309,95 | 1299,30 | 1305,30 | 1297,90 | 1.678.133 |
| 05 ene 2024 | 1318,00 | 1318,00 | 1287,00 | 1300,20 | 1292,83 | 2.960.339 |
| 04 ene 2024 | 1304,00 | 1328,50 | 1297,05 | 1312,95 | 1305,51 | 2.851.729 |
| 03 ene 2024 | 1296,20 | 1304,65 | 1291,15 | 1298,60 | 1291,24 | 1.699.057 |
| 02 ene 2024 | 1261,00 | 1299,00 | 1257,15 | 1296,20 | 1288,85 | 3.174.447 |
| 01 ene 2024 | 1261,00 | 1263,95 | 1252,50 | 1260,25 | 1253,11 | 733.452 |
| 29 dic 2023 | 1262,10 | 1271,95 | 1252,55 | 1259,45 | 1252,31 | 1.840.160 |
| 28 dic 2023 | 1254,95 | 1264,65 | 1249,55 | 1262,15 | 1255,00 | 2.043.365 |
| 27 dic 2023 | 1250,00 | 1255,40 | 1241,25 | 1252,45 | 1245,35 | 2.005.268 |
| 26 dic 2023 | 1243,65 | 1250,00 | 1239,30 | 1247,50 | 1240,43 | 1.796.483 |
| 22 dic 2023 | 1240,00 | 1251,00 | 1236,05 | 1243,65 | 1236,60 | 2.058.127 |
| 21 dic 2023 | 1224,10 | 1237,95 | 1208,55 | 1233,50 | 1226,51 | 1.916.222 |
| *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.