Mercados españoles cerrados
S&P 500
5.052,86 -17,69 (-0,35%) Nasdaq
15.661,57 -35,07 (-0,22%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0691 -0,0014 (-0,13%) Petróleo Brent
88,00 -0,42 (-0,48%) Bitcoin EUR
60.677,33 -1.665,02 (-2,67%)
Tata Steel Limited (TATASTEEL.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:59PM IST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 162,80 | 166,90 | 161,65 | 165,50 | 165,50 | 3.101.010 |
| 23 abr 2024 | 163,85 | 163,85 | 160,90 | 161,10 | 161,10 | 1.923.979 |
| 22 abr 2024 | 164,15 | 164,70 | 161,55 | 161,85 | 161,85 | 2.947.220 |
| 19 abr 2024 | 160,15 | 162,50 | 157,35 | 162,10 | 162,10 | 3.280.439 |
| 18 abr 2024 | 161,00 | 164,00 | 159,20 | 160,00 | 160,00 | 3.948.648 |
| 16 abr 2024 | 160,90 | 162,40 | 158,95 | 160,05 | 160,05 | 2.748.399 |
| 15 abr 2024 | 160,25 | 164,70 | 158,65 | 160,90 | 160,90 | 5.102.260 |
| 12 abr 2024 | 166,95 | 166,95 | 163,00 | 163,50 | 163,50 | 3.938.276 |
| 10 abr 2024 | 167,55 | 169,20 | 164,45 | 165,15 | 165,15 | 2.448.142 |
| 09 abr 2024 | 166,15 | 169,75 | 165,25 | 165,95 | 165,95 | 2.916.598 |
| 08 abr 2024 | 166,65 | 166,85 | 164,20 | 165,15 | 165,15 | 2.884.242 |
| 05 abr 2024 | 163,65 | 164,10 | 160,85 | 163,35 | 163,35 | 2.968.236 |
| 04 abr 2024 | 165,75 | 165,95 | 161,00 | 163,40 | 163,40 | 3.505.058 |
| 03 abr 2024 | 164,95 | 166,30 | 163,00 | 163,60 | 163,60 | 3.415.706 |
| 02 abr 2024 | 163,40 | 165,50 | 161,85 | 164,65 | 164,65 | 2.897.630 |
| 01 abr 2024 | 156,85 | 163,90 | 156,55 | 163,10 | 163,10 | 6.699.918 |
| 28 mar 2024 | 152,90 | 156,60 | 152,70 | 155,90 | 155,90 | 4.739.965 |
| 27 mar 2024 | 152,65 | 154,05 | 152,05 | 152,85 | 152,85 | 1.719.445 |
| 26 mar 2024 | 151,40 | 153,40 | 150,60 | 152,30 | 152,30 | 3.757.132 |
| 22 mar 2024 | 149,20 | 152,75 | 148,55 | 151,95 | 151,95 | 4.672.236 |
| 21 mar 2024 | 148,05 | 151,15 | 147,90 | 150,05 | 150,05 | 5.496.706 |
| 20 mar 2024 | 149,70 | 150,70 | 143,85 | 145,70 | 145,70 | 4.001.336 |
| 19 mar 2024 | 149,55 | 152,55 | 147,55 | 148,65 | 148,65 | 5.109.060 |
| 18 mar 2024 | 143,85 | 150,25 | 142,20 | 149,60 | 149,60 | 5.054.171 |
| 15 mar 2024 | 143,30 | 143,65 | 139,85 | 141,55 | 141,55 | 6.336.687 |
| 14 mar 2024 | 143,80 | 143,80 | 138,40 | 142,50 | 142,50 | 3.612.814 |
| 13 mar 2024 | 152,50 | 153,00 | 142,50 | 143,50 | 143,50 | 2.641.478 |
| 12 mar 2024 | 154,50 | 154,50 | 150,90 | 152,45 | 152,45 | 2.796.656 |
| 11 mar 2024 | 159,50 | 159,50 | 153,05 | 153,50 | 153,50 | 3.500.378 |
| 07 mar 2024 | 152,50 | 159,15 | 152,35 | 157,25 | 157,25 | 5.833.064 |
| 06 mar 2024 | 151,95 | 152,65 | 147,90 | 151,35 | 151,35 | 3.541.822 |
| 05 mar 2024 | 153,85 | 154,00 | 150,80 | 151,85 | 151,85 | 2.665.016 |
| 04 mar 2024 | 155,25 | 155,25 | 151,05 | 153,10 | 153,10 | 3.592.454 |
| 01 mar 2024 | 142,05 | 150,65 | 142,05 | 150,00 | 150,00 | 10.093.910 |
| 29 feb 2024 | 140,90 | 141,75 | 139,35 | 140,90 | 140,90 | 2.346.366 |
| 28 feb 2024 | 143,75 | 144,95 | 140,10 | 140,75 | 140,75 | 1.012.367 |
| 27 feb 2024 | 143,80 | 145,85 | 142,00 | 144,15 | 144,15 | 1.429.056 |
| 26 feb 2024 | 146,00 | 146,00 | 142,25 | 142,60 | 142,60 | 1.781.222 |
| 23 feb 2024 | 146,90 | 147,10 | 144,95 | 145,50 | 145,50 | 1.945.861 |
| 22 feb 2024 | 145,15 | 146,15 | 143,50 | 145,85 | 145,85 | 1.801.370 |
| 21 feb 2024 | 141,70 | 146,00 | 141,50 | 143,85 | 143,85 | 5.130.893 |
| 20 feb 2024 | 141,90 | 142,00 | 140,05 | 141,05 | 141,05 | 930.047 |
| 19 feb 2024 | 143,05 | 143,20 | 141,30 | 141,90 | 141,90 | 1.674.317 |
| 16 feb 2024 | 141,95 | 143,45 | 141,45 | 142,35 | 142,35 | 2.434.173 |
| 15 feb 2024 | 141,95 | 143,45 | 140,95 | 141,20 | 141,20 | 1.092.584 |
| 14 feb 2024 | 136,80 | 141,50 | 135,75 | 141,15 | 141,15 | 2.343.936 |
| 13 feb 2024 | 137,60 | 138,25 | 134,10 | 137,90 | 137,90 | 2.263.780 |
| 12 feb 2024 | 142,25 | 142,95 | 136,70 | 137,40 | 137,40 | 2.749.580 |
| 09 feb 2024 | 144,45 | 144,45 | 139,10 | 141,30 | 141,30 | 3.563.546 |
| 08 feb 2024 | 146,10 | 146,10 | 143,05 | 143,70 | 143,70 | 1.596.455 |
| 07 feb 2024 | 147,00 | 147,35 | 144,00 | 144,35 | 144,35 | 4.419.509 |
| 06 feb 2024 | 143,10 | 145,10 | 140,40 | 144,70 | 144,70 | 2.156.149 |
| 05 feb 2024 | 140,00 | 143,30 | 139,40 | 141,50 | 141,50 | 8.008.147 |
| 02 feb 2024 | 135,05 | 139,60 | 134,90 | 138,70 | 138,70 | 4.583.616 |
| 01 feb 2024 | 136,80 | 136,80 | 134,50 | 134,80 | 134,80 | 2.605.315 |
| 31 ene 2024 | 135,00 | 136,70 | 134,45 | 135,90 | 135,90 | 2.943.293 |
| 30 ene 2024 | 135,50 | 137,70 | 134,50 | 134,70 | 134,70 | 3.864.933 |
| 29 ene 2024 | 135,70 | 135,70 | 133,50 | 135,00 | 135,00 | 2.646.940 |
| 25 ene 2024 | 136,30 | 136,30 | 132,00 | 133,65 | 133,65 | 4.747.737 |
| 24 ene 2024 | 131,95 | 135,45 | 130,20 | 135,15 | 135,15 | 4.106.914 |
| 23 ene 2024 | 135,10 | 135,20 | 129,50 | 130,10 | 130,10 | 2.015.412 |
| 19 ene 2024 | 132,60 | 134,70 | 131,70 | 134,20 | 134,20 | 4.397.203 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 136,35 | 136,35 | 131,50 | 131,65 | 131,65 | 4.867.771 |
| 16 ene 2024 | 134,65 | 138,50 | 134,05 | 137,25 | 137,25 | 6.566.338 |
| 15 ene 2024 | 136,25 | 136,25 | 134,00 | 134,95 | 134,95 | 3.257.429 |
| 12 ene 2024 | 135,95 | 136,20 | 134,65 | 135,30 | 135,30 | 4.618.358 |
| 11 ene 2024 | 135,00 | 135,75 | 134,15 | 134,90 | 134,90 | 3.264.036 |
| 10 ene 2024 | 134,00 | 134,75 | 132,10 | 134,10 | 134,10 | 4.170.486 |
| 09 ene 2024 | 133,50 | 134,70 | 132,50 | 133,65 | 133,65 | 3.338.783 |
| 08 ene 2024 | 135,45 | 135,90 | 131,80 | 132,05 | 132,05 | 3.616.375 |
| 05 ene 2024 | 135,15 | 135,95 | 132,90 | 133,65 | 133,65 | 3.968.146 |
| 04 ene 2024 | 136,95 | 136,95 | 134,00 | 134,25 | 134,25 | 1.937.216 |
| 03 ene 2024 | 139,65 | 139,65 | 134,35 | 135,30 | 135,30 | 1.977.166 |
| 02 ene 2024 | 140,50 | 140,50 | 137,05 | 139,55 | 139,55 | 2.589.594 |
| 01 ene 2024 | 142,15 | 142,15 | 139,00 | 139,90 | 139,90 | 1.599.477 |
| 29 dic 2023 | 138,85 | 141,20 | 137,15 | 139,50 | 139,50 | 5.050.750 |
| 28 dic 2023 | 138,75 | 138,80 | 136,90 | 138,15 | 138,15 | 2.201.616 |
| 27 dic 2023 | 136,15 | 138,80 | 135,55 | 137,15 | 137,15 | 4.193.192 |
| 26 dic 2023 | 134,95 | 136,10 | 134,50 | 135,20 | 135,20 | 1.905.194 |
| 22 dic 2023 | 132,50 | 134,70 | 131,65 | 133,50 | 133,50 | 3.466.128 |
| 21 dic 2023 | 128,90 | 131,40 | 127,80 | 131,00 | 131,00 | 3.163.705 |
| 20 dic 2023 | 135,90 | 136,00 | 128,70 | 129,70 | 129,70 | 4.182.540 |
| 19 dic 2023 | 137,25 | 137,55 | 134,80 | 135,40 | 135,40 | 2.857.310 |
| 18 dic 2023 | 137,20 | 137,65 | 135,10 | 136,60 | 136,60 | 2.184.824 |
| 15 dic 2023 | 133,05 | 136,70 | 133,05 | 136,40 | 136,40 | 6.986.877 |
| 14 dic 2023 | 131,65 | 133,25 | 131,40 | 132,00 | 132,00 | 1.937.570 |
| 13 dic 2023 | 130,70 | 131,55 | 129,15 | 131,35 | 131,35 | 2.500.924 |
| 12 dic 2023 | 130,10 | 132,10 | 129,70 | 130,15 | 130,15 | 2.856.346 |
| 11 dic 2023 | 129,70 | 130,50 | 128,70 | 130,05 | 130,05 | 3.329.500 |
| 08 dic 2023 | 130,35 | 131,40 | 127,90 | 129,20 | 129,20 | 3.449.091 |
| 07 dic 2023 | 131,95 | 132,20 | 129,75 | 130,00 | 130,00 | 1.540.920 |
| 06 dic 2023 | 132,25 | 133,35 | 130,80 | 131,80 | 131,80 | 4.085.995 |
| 05 dic 2023 | 131,15 | 132,50 | 130,00 | 131,60 | 131,60 | 1.358.781 |
| 04 dic 2023 | 132,45 | 132,45 | 130,40 | 130,95 | 130,95 | 1.672.484 |
| 01 dic 2023 | 128,60 | 130,35 | 127,95 | 129,95 | 129,95 | 4.003.538 |
| 30 nov 2023 | 127,95 | 128,80 | 126,50 | 127,95 | 127,95 | 1.005.356 |
| 29 nov 2023 | 127,05 | 128,15 | 126,75 | 127,70 | 127,70 | 1.615.708 |
| 28 nov 2023 | 126,75 | 127,00 | 126,00 | 126,85 | 126,85 | 798.107 |
| 24 nov 2023 | 126,60 | 127,05 | 125,55 | 125,90 | 125,90 | 1.396.606 |
| *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.