Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.787,57 -60,73 (-0,10%)
Total Transport Systems Limited (TOTAL.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 105,80 | 113,00 | 105,25 | 108,38 | 108,38 | 118.765 |
| 13 jun 2024 | 103,60 | 105,74 | 102,05 | 105,20 | 105,20 | 68.890 |
| 12 jun 2024 | 102,75 | 103,00 | 99,85 | 101,67 | 101,67 | 31.363 |
| 11 jun 2024 | 97,45 | 101,68 | 95,35 | 100,58 | 100,58 | 76.777 |
| 10 jun 2024 | 94,75 | 97,26 | 94,61 | 96,68 | 96,68 | 18.629 |
| 07 jun 2024 | 91,55 | 94,70 | 91,40 | 93,55 | 93,55 | 25.765 |
| 06 jun 2024 | 94,70 | 94,70 | 91,00 | 91,40 | 91,40 | 15.486 |
| 05 jun 2024 | 96,90 | 96,90 | 89,10 | 90,85 | 90,85 | 16.781 |
| 04 jun 2024 | 98,90 | 98,90 | 88,15 | 89,40 | 89,40 | 25.888 |
| 03 jun 2024 | 97,10 | 100,90 | 97,00 | 97,15 | 97,15 | 15.337 |
| 31 may 2024 | 99,85 | 100,50 | 97,30 | 97,70 | 97,70 | 14.883 |
| 30 may 2024 | 99,55 | 101,10 | 96,50 | 97,30 | 97,30 | 9131 |
| 29 may 2024 | 99,10 | 100,10 | 96,50 | 99,55 | 99,55 | 5778 |
| 28 may 2024 | 99,25 | 99,30 | 98,20 | 99,15 | 99,15 | 8698 |
| 27 may 2024 | 100,00 | 101,60 | 98,55 | 99,25 | 99,25 | 10.602 |
| 24 may 2024 | 100,95 | 100,95 | 98,15 | 98,90 | 98,90 | 9424 |
| 23 may 2024 | 102,95 | 102,95 | 98,85 | 99,70 | 99,70 | 11.423 |
| 22 may 2024 | 103,80 | 103,80 | 100,15 | 100,55 | 100,55 | 13.049 |
| 21 may 2024 | 105,00 | 105,00 | 100,85 | 101,05 | 101,05 | 6484 |
| 17 may 2024 | 101,85 | 102,00 | 99,90 | 101,35 | 101,35 | 8696 |
| 16 may 2024 | 102,55 | 102,55 | 99,95 | 100,60 | 100,60 | 4145 |
| 15 may 2024 | 100,90 | 103,80 | 99,15 | 101,15 | 101,15 | 6212 |
| 14 may 2024 | 105,00 | 105,00 | 100,60 | 101,05 | 101,05 | 5683 |
| 13 may 2024 | 106,00 | 106,00 | 99,90 | 100,55 | 100,55 | 35.597 |
| 10 may 2024 | 100,05 | 101,00 | 96,60 | 97,65 | 97,65 | 8540 |
| 09 may 2024 | 101,10 | 101,60 | 98,00 | 98,25 | 98,25 | 10.052 |
| 08 may 2024 | 99,50 | 101,55 | 99,20 | 101,05 | 101,05 | 7801 |
| 07 may 2024 | 102,95 | 103,00 | 100,00 | 100,45 | 100,45 | 4813 |
| 06 may 2024 | 100,65 | 103,00 | 100,40 | 100,80 | 100,80 | 10.340 |
| 03 may 2024 | 104,85 | 104,85 | 100,35 | 102,05 | 102,05 | 14.187 |
| 02 may 2024 | 106,75 | 106,75 | 98,45 | 102,15 | 102,15 | 24.949 |
| 30 abr 2024 | 106,65 | 109,00 | 103,00 | 104,80 | 104,80 | 23.596 |
| 29 abr 2024 | 104,50 | 106,00 | 101,65 | 104,85 | 104,85 | 10.940 |
| 26 abr 2024 | 101,65 | 104,55 | 101,65 | 102,65 | 102,65 | 11.877 |
| 25 abr 2024 | 101,45 | 102,50 | 101,15 | 101,65 | 101,65 | 6153 |
| 24 abr 2024 | 102,90 | 104,40 | 101,05 | 101,35 | 101,35 | 10.087 |
| 23 abr 2024 | 100,10 | 103,30 | 100,10 | 102,35 | 102,35 | 5858 |
| 22 abr 2024 | 100,60 | 103,90 | 97,25 | 99,30 | 99,30 | 15.542 |
| 19 abr 2024 | 100,25 | 102,50 | 99,65 | 100,05 | 100,05 | 8923 |
| 18 abr 2024 | 101,30 | 103,90 | 100,00 | 101,00 | 101,00 | 8135 |
| 16 abr 2024 | 101,80 | 104,80 | 100,50 | 100,75 | 100,75 | 12.518 |
| 15 abr 2024 | 101,15 | 102,85 | 100,25 | 101,25 | 101,25 | 6835 |
| 12 abr 2024 | 104,40 | 105,00 | 102,05 | 103,50 | 103,50 | 8654 |
| 10 abr 2024 | 107,15 | 107,70 | 102,85 | 104,40 | 104,40 | 12.146 |
| 09 abr 2024 | 104,75 | 108,00 | 104,75 | 107,15 | 107,15 | 8003 |
| 08 abr 2024 | 106,30 | 109,85 | 105,90 | 106,60 | 106,60 | 11.757 |
| 05 abr 2024 | 104,00 | 110,60 | 103,90 | 107,75 | 107,75 | 40.434 |
| 04 abr 2024 | 107,95 | 107,95 | 103,00 | 104,30 | 104,30 | 13.249 |
| 03 abr 2024 | 102,90 | 107,85 | 102,90 | 105,25 | 105,25 | 46.512 |
| 02 abr 2024 | 100,50 | 103,75 | 100,00 | 102,90 | 102,90 | 24.638 |
| 01 abr 2024 | 94,15 | 101,00 | 94,15 | 100,25 | 100,25 | 29.908 |
| 28 mar 2024 | 97,35 | 99,90 | 91,95 | 93,90 | 93,90 | 48.654 |
| 27 mar 2024 | 101,45 | 101,45 | 97,00 | 97,35 | 97,35 | 64.212 |
| 26 mar 2024 | 104,75 | 104,75 | 99,00 | 99,45 | 99,45 | 30.615 |
| 22 mar 2024 | 103,00 | 105,00 | 101,55 | 102,30 | 102,30 | 31.098 |
| 21 mar 2024 | 97,15 | 112,90 | 97,15 | 101,85 | 101,85 | 119.427 |
| 20 mar 2024 | 99,95 | 102,00 | 96,70 | 97,10 | 97,10 | 70.620 |
| 19 mar 2024 | 106,00 | 106,00 | 98,50 | 99,45 | 99,45 | 57.804 |
| 18 mar 2024 | 107,10 | 107,10 | 99,40 | 101,25 | 101,25 | 35.160 |
| 15 mar 2024 | 107,95 | 109,00 | 98,80 | 99,65 | 99,65 | 52.070 |
| 14 mar 2024 | 96,80 | 104,70 | 96,30 | 103,20 | 103,20 | 42.611 |
| 13 mar 2024 | 106,00 | 108,00 | 95,00 | 97,70 | 97,70 | 289.670 |
| 12 mar 2024 | 108,05 | 111,50 | 100,85 | 103,85 | 103,85 | 31.424 |
| 11 mar 2024 | 114,55 | 116,90 | 106,15 | 109,45 | 109,45 | 24.640 |
| 07 mar 2024 | 118,95 | 118,95 | 114,00 | 114,25 | 114,25 | 18.221 |
| 06 mar 2024 | 114,30 | 115,90 | 112,55 | 113,85 | 113,85 | 32.259 |
| 05 mar 2024 | 114,60 | 124,70 | 111,90 | 114,45 | 114,45 | 231.318 |
| 04 mar 2024 | 113,50 | 115,80 | 113,50 | 114,05 | 114,05 | 13.879 |
| 01 mar 2024 | 116,00 | 116,10 | 113,50 | 114,85 | 114,85 | 19.411 |
| 29 feb 2024 | 113,60 | 118,05 | 113,50 | 114,00 | 114,00 | 26.871 |
| 28 feb 2024 | 118,00 | 119,45 | 113,50 | 114,10 | 114,10 | 26.566 |
| 27 feb 2024 | 121,60 | 123,00 | 116,50 | 117,10 | 117,10 | 51.459 |
| 26 feb 2024 | 117,75 | 134,40 | 115,10 | 120,10 | 120,10 | 324.404 |
| 23 feb 2024 | 115,65 | 117,80 | 113,60 | 115,40 | 115,40 | 22.016 |
| 22 feb 2024 | 118,00 | 118,00 | 114,40 | 115,30 | 115,30 | 17.228 |
| 21 feb 2024 | 116,55 | 117,70 | 114,30 | 116,30 | 116,30 | 13.373 |
| 20 feb 2024 | 116,55 | 119,60 | 114,80 | 116,15 | 116,15 | 21.321 |
| 19 feb 2024 | 115,20 | 119,00 | 115,20 | 117,00 | 117,00 | 10.991 |
| 16 feb 2024 | 119,70 | 119,70 | 116,25 | 117,25 | 117,25 | 11.514 |
| 15 feb 2024 | 119,00 | 119,00 | 115,05 | 116,50 | 116,50 | 16.183 |
| 14 feb 2024 | 119,00 | 119,00 | 113,45 | 117,05 | 117,05 | 8191 |
| 13 feb 2024 | 118,00 | 119,35 | 113,20 | 117,65 | 117,65 | 11.242 |
| 12 feb 2024 | 119,20 | 121,40 | 113,15 | 114,25 | 114,25 | 38.351 |
| 09 feb 2024 | 124,45 | 124,45 | 118,00 | 118,80 | 118,80 | 47.019 |
| 08 feb 2024 | 123,95 | 123,95 | 120,70 | 121,55 | 121,55 | 11.870 |
| 07 feb 2024 | 124,95 | 125,85 | 120,00 | 121,50 | 121,50 | 39.710 |
| 06 feb 2024 | 126,40 | 126,40 | 120,45 | 121,45 | 121,45 | 27.045 |
| 05 feb 2024 | 127,00 | 128,65 | 122,30 | 123,15 | 123,15 | 19.089 |
| 02 feb 2024 | 126,95 | 127,70 | 124,00 | 124,50 | 124,50 | 13.867 |
| 01 feb 2024 | 127,90 | 128,70 | 124,00 | 124,70 | 124,70 | 17.815 |
| 31 ene 2024 | 126,35 | 127,45 | 124,30 | 125,45 | 125,45 | 16.021 |
| 30 ene 2024 | 129,90 | 129,90 | 124,00 | 126,85 | 126,85 | 16.378 |
| 29 ene 2024 | 127,95 | 131,70 | 124,85 | 125,65 | 125,65 | 22.611 |
| 25 ene 2024 | 131,00 | 132,65 | 127,15 | 127,95 | 127,95 | 15.817 |
| 24 ene 2024 | 131,90 | 132,40 | 126,90 | 128,60 | 128,60 | 19.312 |
| 23 ene 2024 | 133,00 | 135,75 | 124,25 | 126,85 | 126,85 | 25.683 |
| 19 ene 2024 | 143,00 | 143,00 | 130,55 | 131,80 | 131,80 | 79.215 |
| 18 ene 2024 | 138,00 | 142,10 | 135,00 | 137,45 | 137,45 | 68.945 |
| 17 ene 2024 | 137,50 | 137,70 | 133,00 | 133,95 | 133,95 | 39.437 |
| 16 ene 2024 | 134,00 | 149,80 | 131,30 | 138,15 | 138,15 | 443.270 |
| *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.