Mercados españoles cerrados
S&P 500
5.318,98 +15,71 (+0,30%) Nasdaq
16.792,41 +106,45 (+0,64%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0864 -0,0008 (-0,08%) Petróleo Brent
83,61 -0,37 (-0,44%) Bitcoin EUR
62.394,14 +725,68 (+1,18%)
Tata Consumer Products Limited (TATACONSUM.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 12:29PM IST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 may 2024 | 1095,00 | 1098,25 | 1090,25 | 1095,00 | 1095,00 | 70.507 |
| 17 may 2024 | 1093,00 | 1101,20 | 1089,15 | 1095,20 | 1095,20 | 1.069.069 |
| 16 may 2024 | 1071,00 | 1102,55 | 1057,85 | 1099,75 | 1099,75 | 2.665.288 |
| 15 may 2024 | 1086,00 | 1090,85 | 1056,00 | 1068,90 | 1068,90 | 1.920.081 |
| 14 may 2024 | 1096,00 | 1098,40 | 1082,20 | 1085,45 | 1085,45 | 1.194.960 |
| 13 may 2024 | 1086,10 | 1101,00 | 1076,05 | 1096,95 | 1096,95 | 933.422 |
| 10 may 2024 | 1087,95 | 1093,95 | 1067,65 | 1090,95 | 1090,95 | 1.080.599 |
| 09 may 2024 | 1114,00 | 1114,70 | 1078,00 | 1085,05 | 1085,05 | 1.743.688 |
| 08 may 2024 | 1102,40 | 1117,85 | 1095,15 | 1115,05 | 1115,05 | 1.071.294 |
| 07 may 2024 | 1095,05 | 1121,55 | 1090,10 | 1099,40 | 1099,40 | 2.614.541 |
| 06 may 2024 | 1105,00 | 1109,65 | 1090,05 | 1098,15 | 1098,15 | 1.076.304 |
| 03 may 2024 | 1095,00 | 1114,90 | 1089,80 | 1094,30 | 1094,30 | 2.935.813 |
| 02 may 2024 | 1114,00 | 1114,00 | 1081,10 | 1091,15 | 1091,15 | 3.423.995 |
| 30 abr 2024 | 1099,90 | 1114,25 | 1095,65 | 1108,35 | 1108,35 | 2.504.796 |
| 29 abr 2024 | 1108,90 | 1110,40 | 1088,90 | 1098,50 | 1098,50 | 2.254.895 |
| 26 abr 2024 | 1111,80 | 1111,80 | 1084,05 | 1102,65 | 1102,65 | 3.426.210 |
| 25 abr 2024 | 1116,00 | 1116,00 | 1077,40 | 1106,25 | 1106,25 | 6.233.672 |
| 24 abr 2024 | 1106,00 | 1137,70 | 1104,00 | 1110,15 | 1110,15 | 6.447.489 |
| 23 abr 2024 | 1173,00 | 1179,90 | 1152,00 | 1173,35 | 1173,35 | 1.930.671 |
| 22 abr 2024 | 1140,95 | 1177,80 | 1140,95 | 1170,95 | 1170,95 | 2.299.311 |
| 19 abr 2024 | 1104,50 | 1150,60 | 1104,05 | 1138,10 | 1138,10 | 2.160.942 |
| 18 abr 2024 | 1143,00 | 1159,00 | 1127,55 | 1134,55 | 1134,55 | 2.573.549 |
| 16 abr 2024 | 1117,00 | 1138,90 | 1113,95 | 1135,65 | 1135,65 | 1.051.408 |
| 15 abr 2024 | 1125,00 | 1136,70 | 1111,00 | 1130,65 | 1130,65 | 1.990.224 |
| 12 abr 2024 | 1144,35 | 1156,65 | 1134,45 | 1149,45 | 1149,45 | 2.006.949 |
| 10 abr 2024 | 1130,00 | 1151,50 | 1118,70 | 1145,30 | 1145,30 | 1.374.918 |
| 09 abr 2024 | 1141,00 | 1141,00 | 1121,50 | 1125,60 | 1125,60 | 1.184.800 |
| 08 abr 2024 | 1120,00 | 1140,45 | 1117,00 | 1137,35 | 1137,35 | 1.833.218 |
| 05 abr 2024 | 1116,00 | 1124,90 | 1111,00 | 1115,55 | 1115,55 | 627.856 |
| 04 abr 2024 | 1132,80 | 1132,90 | 1108,55 | 1117,95 | 1117,95 | 2.403.608 |
| 03 abr 2024 | 1129,00 | 1129,00 | 1112,80 | 1119,50 | 1119,50 | 1.133.287 |
| 02 abr 2024 | 1091,80 | 1133,40 | 1085,10 | 1131,15 | 1131,15 | 5.107.047 |
| 01 abr 2024 | 1100,00 | 1104,40 | 1083,10 | 1086,90 | 1086,90 | 2.229.535 |
| 28 mar 2024 | 1103,90 | 1109,00 | 1093,65 | 1096,20 | 1096,20 | 6.721.940 |
| 27 mar 2024 | 1115,35 | 1117,00 | 1084,10 | 1091,05 | 1091,05 | 1.962.948 |
| 26 mar 2024 | 1105,35 | 1121,10 | 1105,35 | 1112,55 | 1112,55 | 2.407.110 |
| 22 mar 2024 | 1133,95 | 1140,00 | 1119,00 | 1122,75 | 1122,75 | 1.696.377 |
| 21 mar 2024 | 1134,00 | 1138,95 | 1121,50 | 1133,95 | 1133,95 | 1.901.034 |
| 20 mar 2024 | 1143,10 | 1153,40 | 1111,70 | 1124,05 | 1124,05 | 2.070.193 |
| 19 mar 2024 | 1184,90 | 1184,90 | 1139,85 | 1146,25 | 1146,25 | 2.152.306 |
| 18 mar 2024 | 1213,05 | 1217,65 | 1184,30 | 1186,95 | 1186,95 | 803.158 |
| 15 mar 2024 | 1200,00 | 1219,85 | 1175,90 | 1212,15 | 1212,15 | 2.843.465 |
| 14 mar 2024 | 1160,05 | 1205,05 | 1160,05 | 1198,35 | 1198,35 | 2.211.062 |
| 13 mar 2024 | 1215,50 | 1217,40 | 1170,70 | 1178,95 | 1178,95 | 2.050.756 |
| 12 mar 2024 | 1227,45 | 1227,85 | 1209,15 | 1215,20 | 1215,20 | 1.089.396 |
| 11 mar 2024 | 1263,00 | 1269,00 | 1209,00 | 1220,65 | 1220,65 | 2.609.165 |
| 07 mar 2024 | 1228,00 | 1268,90 | 1216,75 | 1261,55 | 1261,55 | 3.522.952 |
| 06 mar 2024 | 1203,80 | 1223,00 | 1192,00 | 1220,05 | 1220,05 | 1.367.260 |
| 05 mar 2024 | 1206,85 | 1211,90 | 1196,00 | 1200,60 | 1200,60 | 867.925 |
| 04 mar 2024 | 1206,95 | 1214,00 | 1190,00 | 1203,25 | 1203,25 | 790.960 |
| 01 mar 2024 | 1204,00 | 1213,65 | 1194,25 | 1201,00 | 1201,00 | 1.804.771 |
| 29 feb 2024 | 1166,95 | 1199,00 | 1150,60 | 1190,05 | 1190,05 | 2.722.341 |
| 28 feb 2024 | 1189,75 | 1205,00 | 1163,10 | 1167,95 | 1167,95 | 2.170.054 |
| 27 feb 2024 | 1182,00 | 1189,70 | 1174,95 | 1183,60 | 1183,60 | 1.584.564 |
| 26 feb 2024 | 1159,00 | 1182,80 | 1149,45 | 1177,10 | 1177,10 | 1.292.210 |
| 23 feb 2024 | 1158,00 | 1165,60 | 1155,20 | 1160,30 | 1160,30 | 1.280.859 |
| 22 feb 2024 | 1161,00 | 1164,75 | 1142,45 | 1159,50 | 1159,50 | 1.689.403 |
| 21 feb 2024 | 1155,00 | 1171,90 | 1150,05 | 1160,75 | 1160,75 | 1.445.959 |
| 20 feb 2024 | 1154,50 | 1159,00 | 1138,80 | 1154,40 | 1154,40 | 1.056.193 |
| 19 feb 2024 | 1150,00 | 1164,25 | 1144,50 | 1155,00 | 1155,00 | 961.914 |
| 16 feb 2024 | 1135,00 | 1149,40 | 1132,40 | 1147,45 | 1147,45 | 1.213.292 |
| 15 feb 2024 | 1140,05 | 1146,75 | 1127,25 | 1131,40 | 1131,40 | 1.278.358 |
| 14 feb 2024 | 1135,05 | 1139,85 | 1120,00 | 1135,60 | 1135,60 | 1.206.706 |
| 13 feb 2024 | 1123,00 | 1141,30 | 1118,20 | 1137,80 | 1137,80 | 886.148 |
| 12 feb 2024 | 1130,05 | 1134,40 | 1075,00 | 1122,20 | 1122,20 | 898.953 |
| 09 feb 2024 | 1142,00 | 1149,40 | 1119,85 | 1129,25 | 1129,25 | 917.196 |
| 08 feb 2024 | 1160,00 | 1162,90 | 1125,00 | 1137,90 | 1137,90 | 2.477.973 |
| 07 feb 2024 | 1168,05 | 1175,00 | 1153,05 | 1166,20 | 1166,20 | 864.874 |
| 06 feb 2024 | 1142,10 | 1166,80 | 1142,10 | 1163,55 | 1163,55 | 1.219.085 |
| 05 feb 2024 | 1169,90 | 1177,00 | 1146,30 | 1150,75 | 1150,75 | 1.266.268 |
| 02 feb 2024 | 1132,00 | 1170,70 | 1132,00 | 1162,75 | 1162,75 | 1.741.322 |
| 01 feb 2024 | 1118,00 | 1134,90 | 1108,00 | 1129,65 | 1129,65 | 4.728.358 |
| 31 ene 2024 | 1125,00 | 1127,50 | 1112,00 | 1118,00 | 1118,00 | 2.428.738 |
| 30 ene 2024 | 1144,95 | 1147,20 | 1120,65 | 1122,90 | 1122,90 | 798.009 |
| 29 ene 2024 | 1136,75 | 1149,20 | 1135,00 | 1141,05 | 1141,05 | 1.588.430 |
| 25 ene 2024 | 1160,00 | 1163,65 | 1132,35 | 1136,75 | 1136,75 | 1.125.321 |
| 24 ene 2024 | 1145,60 | 1161,00 | 1134,00 | 1159,00 | 1159,00 | 1.040.096 |
| 23 ene 2024 | 1158,95 | 1166,00 | 1138,25 | 1145,65 | 1145,65 | 933.643 |
| 19 ene 2024 | 1156,75 | 1165,60 | 1146,70 | 1161,70 | 1161,70 | 900.162 |
| 18 ene 2024 | 1134,95 | 1150,00 | 1122,50 | 1146,80 | 1146,80 | 1.218.211 |
| 17 ene 2024 | 1134,00 | 1152,95 | 1131,90 | 1138,60 | 1138,60 | 1.272.932 |
| 16 ene 2024 | 1152,55 | 1162,55 | 1142,00 | 1143,70 | 1143,70 | 1.449.691 |
| 15 ene 2024 | 1190,00 | 1190,95 | 1134,75 | 1150,80 | 1150,80 | 4.237.485 |
| 12 ene 2024 | 1125,45 | 1165,55 | 1123,85 | 1159,00 | 1159,00 | 6.018.282 |
| 11 ene 2024 | 1117,00 | 1124,95 | 1112,05 | 1119,25 | 1119,25 | 1.084.035 |
| 10 ene 2024 | 1112,00 | 1117,70 | 1101,00 | 1113,95 | 1113,95 | 933.127 |
| 09 ene 2024 | 1106,00 | 1120,15 | 1106,00 | 1111,65 | 1111,65 | 998.355 |
| 08 ene 2024 | 1125,05 | 1129,00 | 1094,65 | 1104,95 | 1104,95 | 1.722.755 |
| 05 ene 2024 | 1125,00 | 1131,15 | 1117,05 | 1122,95 | 1122,95 | 1.207.155 |
| 04 ene 2024 | 1088,10 | 1128,60 | 1086,15 | 1125,55 | 1125,55 | 2.777.186 |
| 03 ene 2024 | 1097,95 | 1099,10 | 1082,70 | 1084,95 | 1084,95 | 1.100.701 |
| 02 ene 2024 | 1086,35 | 1103,05 | 1079,50 | 1097,75 | 1097,75 | 2.635.193 |
| 01 ene 2024 | 1093,85 | 1093,85 | 1076,00 | 1080,10 | 1080,10 | 936.544 |
| 29 dic 2023 | 1053,95 | 1094,00 | 1047,70 | 1086,80 | 1086,80 | 5.017.576 |
| 28 dic 2023 | 1030,75 | 1050,00 | 1025,30 | 1041,00 | 1041,00 | 2.052.402 |
| 27 dic 2023 | 1014,95 | 1029,00 | 1010,10 | 1026,75 | 1026,75 | 1.799.498 |
| 26 dic 2023 | 993,00 | 1017,00 | 992,80 | 1007,35 | 1007,35 | 1.804.990 |
| 22 dic 2023 | 986,00 | 998,30 | 979,65 | 992,80 | 992,80 | 1.491.449 |
| 21 dic 2023 | 976,00 | 983,90 | 963,05 | 979,30 | 979,30 | 1.588.905 |
| 20 dic 2023 | 975,00 | 1010,00 | 966,15 | 976,30 | 976,30 | 4.465.789 |
| *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.