Mercados españoles cerrados en 2 hrs 13 min
IBEX 35
11.038,70 +125,90 (+1,15%) Euro Stoxx 50
4.968,15 +61,82 (+1,26%) Dólar/Euro
1,0783 +0,0034 (+0,31%) Petróleo Brent
86,53 +0,29 (+0,34%) Oro
2.358,10 +24,70 (+1,06%) Bitcoin EUR
55.755,44 -2.513,37 (-4,31%)
Tube Investments of India Limited (TIINDIA.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 4150,00 | 4229,30 | 4114,70 | 4170,60 | 4170,60 | 170.226 |
| 02 jul 2024 | 4237,00 | 4237,00 | 4088,80 | 4111,30 | 4111,30 | 7775 |
| 01 jul 2024 | 4259,95 | 4259,95 | 4178,30 | 4236,70 | 4236,70 | 5545 |
| 28 jun 2024 | 4175,80 | 4283,40 | 4171,25 | 4261,70 | 4261,70 | 5589 |
| 27 jun 2024 | 4230,30 | 4252,00 | 4145,00 | 4210,15 | 4210,15 | 5570 |
| 26 jun 2024 | 4155,15 | 4257,05 | 4150,00 | 4239,00 | 4239,00 | 6062 |
| 25 jun 2024 | 4239,95 | 4239,95 | 4163,40 | 4202,25 | 4202,25 | 5388 |
| 24 jun 2024 | 3986,00 | 4355,25 | 3955,00 | 4286,55 | 4286,55 | 29.495 |
| 21 jun 2024 | 4225,00 | 4225,00 | 3926,35 | 3986,90 | 3986,90 | 14.619 |
| 20 jun 2024 | 4343,45 | 4343,45 | 4154,70 | 4209,75 | 4209,75 | 8264 |
| 19 jun 2024 | 4311,05 | 4395,00 | 4290,00 | 4360,35 | 4360,35 | 7214 |
| 18 jun 2024 | 4349,95 | 4397,10 | 4250,95 | 4370,30 | 4370,30 | 8260 |
| 14 jun 2024 | 4240,00 | 4326,65 | 4182,80 | 4308,95 | 4308,95 | 5369 |
| 13 jun 2024 | 4139,00 | 4251,00 | 4083,50 | 4235,20 | 4235,20 | 5263 |
| 12 jun 2024 | 4143,20 | 4268,40 | 4055,00 | 4082,15 | 4082,15 | 11.814 |
| 11 jun 2024 | 3965,00 | 4084,90 | 3965,00 | 4061,90 | 4061,90 | 3383 |
| 10 jun 2024 | 3984,80 | 4001,00 | 3930,75 | 3959,35 | 3959,35 | 2224 |
| 07 jun 2024 | 3855,85 | 3954,05 | 3850,80 | 3925,25 | 3925,25 | 7386 |
| 06 jun 2024 | 3792,00 | 3903,35 | 3740,95 | 3861,80 | 3861,80 | 4964 |
| 05 jun 2024 | 3799,95 | 3808,00 | 3558,05 | 3709,40 | 3709,40 | 16.033 |
| 04 jun 2024 | 3859,95 | 3882,65 | 3517,65 | 3771,80 | 3771,80 | 19.489 |
| 03 jun 2024 | 3670,70 | 3879,20 | 3637,25 | 3839,55 | 3839,55 | 15.112 |
| 31 may 2024 | 3690,05 | 3764,00 | 3541,00 | 3598,65 | 3598,65 | 9275 |
| 30 may 2024 | 3726,90 | 3726,90 | 3666,00 | 3699,35 | 3699,35 | 5133 |
| 29 may 2024 | 3789,85 | 3803,95 | 3690,00 | 3725,85 | 3725,85 | 2582 |
| 28 may 2024 | 3794,25 | 3845,95 | 3726,40 | 3805,40 | 3805,40 | 4760 |
| 27 may 2024 | 3834,60 | 3865,00 | 3789,90 | 3808,20 | 3808,20 | 1833 |
| 24 may 2024 | 3823,75 | 3871,95 | 3756,00 | 3821,60 | 3821,60 | 3024 |
| 23 may 2024 | 3710,50 | 3841,20 | 3699,00 | 3823,85 | 3823,85 | 2639 |
| 22 may 2024 | 3680,00 | 3710,10 | 3620,90 | 3697,45 | 3697,45 | 3396 |
| 21 may 2024 | 3780,00 | 3780,00 | 3663,60 | 3678,00 | 3678,00 | 8024 |
| 17 may 2024 | 3790,70 | 3825,00 | 3749,05 | 3802,20 | 3802,20 | 2193 |
| 16 may 2024 | 3824,95 | 3824,95 | 3690,00 | 3763,00 | 3763,00 | 3309 |
| 15 may 2024 | 3748,00 | 3810,00 | 3708,00 | 3776,60 | 3776,60 | 4991 |
| 14 may 2024 | 3862,00 | 3925,00 | 3750,00 | 3756,20 | 3756,20 | 9037 |
| 13 may 2024 | 4070,30 | 4084,85 | 3900,00 | 3931,00 | 3931,00 | 10.688 |
| 10 may 2024 | 3940,70 | 4159,50 | 3876,70 | 4089,50 | 4089,50 | 52.757 |
| 09 may 2024 | 3973,55 | 4005,00 | 3862,80 | 3935,00 | 3935,00 | 3155 |
| 08 may 2024 | 3920,45 | 4082,00 | 3860,65 | 3994,70 | 3994,70 | 5974 |
| 07 may 2024 | 4024,00 | 4035,00 | 3889,00 | 3995,75 | 3995,75 | 5261 |
| 06 may 2024 | 3817,15 | 4030,00 | 3816,00 | 4012,55 | 4012,55 | 11.759 |
| 03 may 2024 | 3808,85 | 3824,50 | 3752,65 | 3817,15 | 3817,15 | 2200 |
| 02 may 2024 | 3742,30 | 3797,95 | 3728,15 | 3786,40 | 3786,40 | 3000 |
| 30 abr 2024 | 3710,75 | 3756,70 | 3667,20 | 3742,15 | 3742,15 | 3177 |
| 29 abr 2024 | 3638,00 | 3724,00 | 3609,10 | 3703,20 | 3703,20 | 12.239 |
| 26 abr 2024 | 3582,00 | 3650,00 | 3540,20 | 3633,70 | 3633,70 | 4955 |
| 25 abr 2024 | 3610,00 | 3610,00 | 3565,85 | 3576,00 | 3576,00 | 1493 |
| 24 abr 2024 | 3575,00 | 3628,20 | 3575,00 | 3606,00 | 3606,00 | 4661 |
| 23 abr 2024 | 3556,95 | 3609,15 | 3536,20 | 3587,25 | 3587,25 | 6285 |
| 22 abr 2024 | 3503,65 | 3567,60 | 3473,20 | 3548,10 | 3548,10 | 3888 |
| 19 abr 2024 | 3512,75 | 3512,75 | 3460,00 | 3494,40 | 3494,40 | 1814 |
| 18 abr 2024 | 3546,45 | 3560,65 | 3498,20 | 3514,65 | 3514,65 | 2055 |
| 16 abr 2024 | 3467,15 | 3545,00 | 3467,15 | 3516,05 | 3516,05 | 1837 |
| 15 abr 2024 | 3356,05 | 3537,00 | 3356,05 | 3489,75 | 3489,75 | 6632 |
| 12 abr 2024 | 3571,00 | 3571,00 | 3514,05 | 3526,55 | 3526,55 | 1524 |
| 10 abr 2024 | 3529,85 | 3596,55 | 3508,60 | 3564,45 | 3564,45 | 4211 |
| 09 abr 2024 | 3550,00 | 3634,35 | 3485,00 | 3492,10 | 3492,10 | 2992 |
| 08 abr 2024 | 3633,95 | 3633,95 | 3502,70 | 3544,90 | 3544,90 | 7573 |
| 05 abr 2024 | 3610,30 | 3656,85 | 3593,00 | 3623,75 | 3623,75 | 2625 |
| 04 abr 2024 | 3700,60 | 3750,00 | 3587,00 | 3595,75 | 3595,75 | 110.483 |
| 03 abr 2024 | 3786,75 | 3786,75 | 3679,05 | 3700,55 | 3700,55 | 356.055 |
| 02 abr 2024 | 3721,10 | 3791,55 | 3712,05 | 3767,95 | 3767,95 | 1680 |
| 01 abr 2024 | 3815,10 | 3815,10 | 3705,00 | 3723,40 | 3723,40 | 2338 |
| 28 mar 2024 | 3849,85 | 3849,85 | 3708,15 | 3731,30 | 3731,30 | 3087 |
| 27 mar 2024 | 3730,05 | 3841,05 | 3728,00 | 3800,85 | 3800,85 | 3792 |
| 26 mar 2024 | 3749,15 | 3789,00 | 3700,00 | 3738,30 | 3738,30 | 4199 |
| 22 mar 2024 | 3719,00 | 3770,60 | 3676,45 | 3740,95 | 3740,95 | 8640 |
| 21 mar 2024 | 3616,70 | 3725,50 | 3544,75 | 3711,65 | 3711,65 | 6983 |
| 20 mar 2024 | 3500,55 | 3563,15 | 3490,95 | 3547,90 | 3547,90 | 1646 |
| 19 mar 2024 | 3513,75 | 3525,15 | 3475,70 | 3496,55 | 3496,55 | 3842 |
| 18 mar 2024 | 3548,15 | 3548,15 | 3485,70 | 3506,60 | 3506,60 | 4814 |
| 15 mar 2024 | 3591,00 | 3678,40 | 3501,60 | 3559,90 | 3559,90 | 8033 |
| 14 mar 2024 | 3370,05 | 3603,95 | 3370,05 | 3582,30 | 3582,30 | 1803 |
| 13 mar 2024 | 3589,95 | 3589,95 | 3425,00 | 3455,10 | 3455,10 | 4331 |
| 12 mar 2024 | 3535,85 | 3568,15 | 3495,80 | 3544,75 | 3544,75 | 4820 |
| 11 mar 2024 | 3510,95 | 3600,00 | 3455,00 | 3558,45 | 3558,45 | 6078 |
| 07 mar 2024 | 3584,95 | 3584,95 | 3477,05 | 3500,10 | 3500,10 | 1993 |
| 06 mar 2024 | 3579,15 | 3579,95 | 3510,90 | 3536,35 | 3536,35 | 7823 |
| 05 mar 2024 | 3653,10 | 3653,10 | 3536,30 | 3565,05 | 3565,05 | 2492 |
| 04 mar 2024 | 3750,80 | 3760,00 | 3631,00 | 3649,25 | 3649,25 | 2649 |
| 01 mar 2024 | 3744,95 | 3828,90 | 3523,05 | 3717,75 | 3717,75 | 9312 |
| 29 feb 2024 | 3508,95 | 3556,85 | 3432,95 | 3482,95 | 3482,95 | 5660 |
| 28 feb 2024 | 3535,20 | 3565,50 | 3515,00 | 3538,10 | 3538,10 | 2234 |
| 27 feb 2024 | 3570,75 | 3581,45 | 3523,35 | 3548,55 | 3548,55 | 1272 |
| 26 feb 2024 | 3617,95 | 3637,40 | 3554,60 | 3570,75 | 3570,75 | 1378 |
| 23 feb 2024 | 3702,45 | 3727,85 | 3606,15 | 3615,25 | 3615,25 | 1201 |
| 22 feb 2024 | 3654,75 | 3700,00 | 3566,60 | 3686,05 | 3686,05 | 2502 |
| 21 feb 2024 | 3675,85 | 3745,00 | 3625,00 | 3662,50 | 3662,50 | 4824 |
| 20 feb 2024 | 3719,30 | 3737,95 | 3659,85 | 3716,40 | 3716,40 | 5028 |
| 19 feb 2024 | 3700,10 | 3744,00 | 3635,05 | 3719,50 | 3719,50 | 7505 |
| 16 feb 2024 | 3493,25 | 3747,95 | 3474,00 | 3671,25 | 3671,25 | 10.553 |
| 15 feb 2024 | 3505,00 | 3506,05 | 3455,55 | 3483,45 | 3483,45 | 2407 |
| 14 feb 2024 | 3485,85 | 3505,50 | 3454,95 | 3496,05 | 3496,05 | 3048 |
| 13 feb 2024 | 3515,00 | 3523,55 | 3470,00 | 3494,00 | 3494,00 | 2170 |
| 13 feb 2024 | 2 Dividendo | |||||
| 12 feb 2024 | 3534,80 | 3558,05 | 3433,25 | 3485,00 | 3483,00 | 2893 |
| 09 feb 2024 | 3575,50 | 3594,20 | 3442,00 | 3451,30 | 3449,32 | 4861 |
| 08 feb 2024 | 3644,95 | 3644,95 | 3500,15 | 3505,30 | 3503,29 | 3294 |
| 07 feb 2024 | 3636,00 | 3658,00 | 3580,05 | 3593,60 | 3591,54 | 2189 |
| 06 feb 2024 | 3600,70 | 3656,95 | 3583,80 | 3592,20 | 3590,14 | 2512 |
| *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.