Mercados españoles abiertos en 1 hr 59 mins
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.163,50 -916,20 (-2,41%) Dólar/Euro
1,0638 -0,0008 (-0,07%) Petróleo Brent
88,67 +1,56 (+1,79%) Bitcoin EUR
58.696,35 +739,71 (+1,28%)
Tech Mahindra Limited (TECHM.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 10:15AM IST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 1164,95 | 1179,85 | 1163,70 | 1175,40 | 1175,40 | 17.022 |
| 18 abr 2024 | 1203,00 | 1207,55 | 1176,05 | 1179,85 | 1179,85 | 88.264 |
| 16 abr 2024 | 1206,00 | 1213,50 | 1190,80 | 1196,00 | 1196,00 | 113.502 |
| 15 abr 2024 | 1220,05 | 1239,95 | 1210,85 | 1219,20 | 1219,20 | 71.520 |
| 12 abr 2024 | 1267,60 | 1269,00 | 1238,00 | 1242,25 | 1242,25 | 145.890 |
| 10 abr 2024 | 1253,65 | 1273,15 | 1252,75 | 1266,45 | 1266,45 | 28.007 |
| 09 abr 2024 | 1263,60 | 1280,80 | 1242,75 | 1251,00 | 1251,00 | 71.780 |
| 08 abr 2024 | 1274,95 | 1274,95 | 1256,55 | 1265,50 | 1265,50 | 36.809 |
| 05 abr 2024 | 1277,75 | 1277,75 | 1260,00 | 1263,25 | 1263,25 | 92.106 |
| 04 abr 2024 | 1262,95 | 1288,95 | 1247,00 | 1278,65 | 1278,65 | 83.060 |
| 03 abr 2024 | 1242,80 | 1262,20 | 1240,20 | 1256,00 | 1256,00 | 76.214 |
| 02 abr 2024 | 1245,00 | 1245,95 | 1235,20 | 1236,65 | 1236,65 | 88.037 |
| 01 abr 2024 | 1250,40 | 1260,50 | 1242,00 | 1244,80 | 1244,80 | 72.732 |
| 28 mar 2024 | 1254,20 | 1264,95 | 1242,50 | 1250,40 | 1250,40 | 80.103 |
| 27 mar 2024 | 1259,95 | 1263,45 | 1247,00 | 1253,65 | 1253,65 | 46.818 |
| 26 mar 2024 | 1264,70 | 1271,45 | 1250,45 | 1253,80 | 1253,80 | 70.980 |
| 22 mar 2024 | 1260,00 | 1279,55 | 1236,45 | 1265,20 | 1265,20 | 142.341 |
| 21 mar 2024 | 1268,70 | 1287,05 | 1268,70 | 1282,25 | 1282,25 | 62.585 |
| 20 mar 2024 | 1250,05 | 1270,50 | 1246,95 | 1263,45 | 1263,45 | 58.609 |
| 19 mar 2024 | 1272,05 | 1272,05 | 1248,35 | 1252,35 | 1252,35 | 98.776 |
| 18 mar 2024 | 1281,85 | 1286,75 | 1267,60 | 1272,05 | 1272,05 | 12.738 |
| 15 mar 2024 | 1291,65 | 1291,65 | 1268,05 | 1281,85 | 1281,85 | 105.305 |
| 14 mar 2024 | 1265,05 | 1297,00 | 1258,65 | 1293,90 | 1293,90 | 16.543 |
| 13 mar 2024 | 1282,00 | 1298,90 | 1266,85 | 1276,80 | 1276,80 | 156.523 |
| 12 mar 2024 | 1292,10 | 1307,75 | 1278,05 | 1292,00 | 1292,00 | 147.598 |
| 11 mar 2024 | 1288,15 | 1295,95 | 1275,45 | 1289,65 | 1289,65 | 76.360 |
| 07 mar 2024 | 1277,95 | 1293,65 | 1267,50 | 1288,90 | 1288,90 | 122.933 |
| 06 mar 2024 | 1265,55 | 1274,25 | 1250,10 | 1271,40 | 1271,40 | 60.012 |
| 05 mar 2024 | 1271,15 | 1279,00 | 1259,70 | 1272,80 | 1272,80 | 53.789 |
| 04 mar 2024 | 1272,50 | 1285,50 | 1270,50 | 1280,10 | 1280,10 | 81.005 |
| 01 mar 2024 | 1294,95 | 1294,95 | 1268,05 | 1271,65 | 1271,65 | 133.092 |
| 29 feb 2024 | 1278,05 | 1285,00 | 1264,75 | 1276,25 | 1276,25 | 22.613 |
| 28 feb 2024 | 1296,00 | 1305,85 | 1275,00 | 1284,00 | 1284,00 | 21.329 |
| 27 feb 2024 | 1298,15 | 1304,75 | 1283,80 | 1295,70 | 1295,70 | 49.947 |
| 26 feb 2024 | 1315,55 | 1321,80 | 1295,00 | 1297,80 | 1297,80 | 24.846 |
| 23 feb 2024 | 1336,10 | 1342,35 | 1317,70 | 1321,80 | 1321,80 | 145.372 |
| 22 feb 2024 | 1309,35 | 1330,00 | 1300,00 | 1327,30 | 1327,30 | 78.207 |
| 21 feb 2024 | 1319,70 | 1322,75 | 1292,05 | 1297,25 | 1297,25 | 21.194 |
| 20 feb 2024 | 1317,85 | 1322,95 | 1302,30 | 1319,70 | 1319,70 | 26.967 |
| 19 feb 2024 | 1303,00 | 1317,90 | 1287,60 | 1309,20 | 1309,20 | 84.593 |
| 16 feb 2024 | 1303,35 | 1309,35 | 1298,00 | 1303,25 | 1303,25 | 143.934 |
| 15 feb 2024 | 1306,60 | 1307,70 | 1291,05 | 1300,35 | 1300,35 | 17.885 |
| 14 feb 2024 | 1311,30 | 1312,80 | 1282,45 | 1292,70 | 1292,70 | 91.602 |
| 13 feb 2024 | 1318,75 | 1335,00 | 1300,00 | 1329,30 | 1329,30 | 14.519 |
| 12 feb 2024 | 1314,20 | 1330,50 | 1311,10 | 1318,10 | 1318,10 | 64.688 |
| 09 feb 2024 | 1315,15 | 1321,95 | 1306,20 | 1311,75 | 1311,75 | 181.312 |
| 08 feb 2024 | 1330,00 | 1330,00 | 1301,90 | 1309,75 | 1309,75 | 62.110 |
| 07 feb 2024 | 1350,35 | 1357,25 | 1314,30 | 1319,20 | 1319,20 | 30.618 |
| 06 feb 2024 | 1326,85 | 1361,95 | 1326,85 | 1350,35 | 1350,35 | 46.129 |
| 05 feb 2024 | 1344,15 | 1352,90 | 1328,00 | 1331,90 | 1331,90 | 59.343 |
| 02 feb 2024 | 1316,10 | 1353,90 | 1316,10 | 1338,65 | 1338,65 | 132.015 |
| 01 feb 2024 | 1332,40 | 1336,50 | 1310,20 | 1311,95 | 1311,95 | 29.335 |
| 31 ene 2024 | 1319,95 | 1335,85 | 1312,50 | 1333,45 | 1333,45 | 22.317 |
| 30 ene 2024 | 1322,35 | 1340,35 | 1315,00 | 1317,70 | 1317,70 | 69.585 |
| 29 ene 2024 | 1344,80 | 1344,80 | 1311,20 | 1314,60 | 1314,60 | 53.520 |
| 25 ene 2024 | 1349,65 | 1357,35 | 1312,50 | 1321,60 | 1321,60 | 320.876 |
| 24 ene 2024 | 1370,15 | 1410,00 | 1367,75 | 1407,75 | 1407,75 | 55.136 |
| 23 ene 2024 | 1399,00 | 1416,00 | 1357,65 | 1365,60 | 1365,60 | 63.203 |
| 19 ene 2024 | 1375,00 | 1397,25 | 1366,15 | 1389,70 | 1389,70 | 285.914 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1313,90 | 1333,95 | 1305,00 | 1326,70 | 1326,70 | 56.344 |
| 16 ene 2024 | 1333,95 | 1333,95 | 1310,00 | 1319,55 | 1319,55 | 88.106 |
| 15 ene 2024 | 1333,70 | 1401,50 | 1333,70 | 1338,10 | 1338,10 | 171.611 |
| 12 ene 2024 | 1266,15 | 1312,00 | 1266,15 | 1307,55 | 1307,55 | 227.072 |
| 11 ene 2024 | 1244,90 | 1262,00 | 1242,00 | 1248,50 | 1248,50 | 254.377 |
| 10 ene 2024 | 1238,90 | 1245,85 | 1230,00 | 1241,15 | 1241,15 | 20.502 |
| 09 ene 2024 | 1240,00 | 1251,00 | 1232,40 | 1234,60 | 1234,60 | 26.276 |
| 08 ene 2024 | 1249,05 | 1253,85 | 1221,00 | 1227,05 | 1227,05 | 63.121 |
| 05 ene 2024 | 1253,60 | 1271,15 | 1245,05 | 1249,05 | 1249,05 | 203.431 |
| 04 ene 2024 | 1249,80 | 1254,60 | 1231,60 | 1247,90 | 1247,90 | 82.704 |
| 03 ene 2024 | 1266,30 | 1273,00 | 1240,00 | 1244,20 | 1244,20 | 34.692 |
| 02 ene 2024 | 1299,35 | 1299,35 | 1273,15 | 1277,90 | 1277,90 | 52.583 |
| 01 ene 2024 | 1270,70 | 1304,00 | 1265,20 | 1298,10 | 1298,10 | 39.009 |
| 29 dic 2023 | 1286,00 | 1291,70 | 1268,00 | 1272,60 | 1272,60 | 93.935 |
| 28 dic 2023 | 1286,30 | 1288,45 | 1271,00 | 1286,15 | 1286,15 | 66.088 |
| 27 dic 2023 | 1290,00 | 1290,90 | 1267,90 | 1280,20 | 1280,20 | 27.496 |
| 26 dic 2023 | 1274,50 | 1288,80 | 1260,55 | 1281,15 | 1281,15 | 53.142 |
| 22 dic 2023 | 1256,45 | 1281,35 | 1241,80 | 1274,50 | 1274,50 | 91.952 |
| 21 dic 2023 | 1229,65 | 1258,00 | 1224,95 | 1249,95 | 1249,95 | 35.809 |
| 20 dic 2023 | 1282,85 | 1314,30 | 1238,15 | 1247,15 | 1247,15 | 133.510 |
| 19 dic 2023 | 1300,25 | 1301,10 | 1269,15 | 1281,55 | 1281,55 | 35.761 |
| 18 dic 2023 | 1309,95 | 1332,60 | 1286,55 | 1291,50 | 1291,50 | 77.499 |
| 15 dic 2023 | 1266,05 | 1324,75 | 1262,30 | 1304,45 | 1304,45 | 231.218 |
| 14 dic 2023 | 1231,85 | 1271,00 | 1231,40 | 1264,00 | 1264,00 | 336.281 |
| 13 dic 2023 | 1227,25 | 1229,90 | 1197,30 | 1216,45 | 1216,45 | 66.621 |
| 12 dic 2023 | 1236,60 | 1241,00 | 1219,50 | 1226,15 | 1226,15 | 23.480 |
| 11 dic 2023 | 1229,00 | 1240,00 | 1225,65 | 1232,90 | 1232,90 | 70.693 |
| 08 dic 2023 | 1228,70 | 1237,60 | 1217,15 | 1225,65 | 1225,65 | 192.468 |
| 07 dic 2023 | 1226,00 | 1231,00 | 1220,00 | 1223,30 | 1223,30 | 45.402 |
| 06 dic 2023 | 1223,00 | 1246,40 | 1218,95 | 1225,45 | 1225,45 | 132.669 |
| 05 dic 2023 | 1225,00 | 1225,00 | 1209,00 | 1220,25 | 1220,25 | 62.897 |
| 04 dic 2023 | 1233,00 | 1248,35 | 1218,25 | 1223,55 | 1223,55 | 58.641 |
| 01 dic 2023 | 1221,05 | 1226,35 | 1212,00 | 1220,45 | 1220,45 | 136.691 |
| 30 nov 2023 | 1221,45 | 1228,10 | 1209,30 | 1220,60 | 1220,60 | 31.786 |
| 29 nov 2023 | 1208,00 | 1234,50 | 1207,25 | 1221,45 | 1221,45 | 105.255 |
| 28 nov 2023 | 1190,15 | 1209,00 | 1185,60 | 1203,25 | 1203,25 | 39.991 |
| 24 nov 2023 | 1212,65 | 1214,00 | 1196,30 | 1198,45 | 1198,45 | 122.686 |
| 23 nov 2023 | 1210,15 | 1220,25 | 1207,00 | 1210,45 | 1210,45 | 24.850 |
| 22 nov 2023 | 1205,50 | 1217,80 | 1204,80 | 1215,25 | 1215,25 | 57.948 |
| 21 nov 2023 | 1217,05 | 1220,90 | 1200,50 | 1205,50 | 1205,50 | 22.420 |
| *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.