Mercados españoles cerrados

Trent Limited (TRENT.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
5.589,10-29,45 (-0,52%)
Al cierre: 03:29PM IST
Intervalo de fechas:
09 jul 2023 - 09 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 20245625,055662,805573,055589,105589,1017.987
05 jul 20245579,955643,855533,805618,555618,55143.150
04 jul 20245540,005620,005497,555596,305596,3020.477
03 jul 20245569,955575,005462,055494,005494,0019.276
02 jul 20245524,955567,505459,755538,505538,5018.014
01 jul 20245505,005552,655380,005513,105513,1025.581
28 jun 20245355,005509,755349,455478,455478,4545.309
27 jun 20245350,755385,555305,005329,255329,25102.934
26 jun 20245364,855393,405273,505366,305366,3019.167
25 jun 20245430,005460,005305,155338,355338,3585.449
24 jun 20245234,805430,005200,005396,305396,3030.170
21 jun 20245344,405344,405200,205266,955266,9511.543
20 jun 20245393,955420,005307,005337,105337,1014.250
19 jun 20245380,405403,005285,705355,755355,7523.664
18 jun 20245275,055451,055201,005358,205358,2051.543
14 jun 20245040,255296,005040,005253,055253,0549.061
13 jun 20245165,055165,054975,005020,905020,9018.485
12 jun 20244945,005089,704910,805027,005027,0096.111
11 jun 20245014,805014,804884,554901,754901,7535.920
10 jun 20245069,805069,804919,654960,804960,8056.620
07 jun 20244889,955009,954842,154971,054971,0512.006
06 jun 20244927,954927,954820,654872,854872,8535.581
05 jun 20244551,104929,954521,654904,004904,0081.233
04 jun 20244530,054679,954197,504542,154542,1563.443
03 jun 20244756,304756,304608,904663,854663,8518.316
31 may 20244660,204709,304501,154551,554551,5517.367
30 may 20244652,054701,454605,004650,304650,305649
29 may 20244625,004716,104601,004667,804667,8017.960
28 may 20244700,004719,904600,454615,954615,956078
27 may 20244799,304799,304650,004678,904678,9018.750
24 may 20244685,104775,754653,754723,654723,6525.193
23 may 20244650,004710,404610,004699,304699,309092
22 may 20244675,004715,604548,004645,954645,9514.991
22 may 20243.2 Dividendo
21 may 20244675,054727,504625,004667,154663,9528.878
17 may 20244600,004674,904556,804634,454631,2718.810
16 may 20244548,604632,554540,004593,404590,2510.318
15 may 20244544,954575,004508,854525,104522,006905
14 may 20244475,004549,004450,004539,404536,2914.434
13 may 20244452,154512,004360,004472,804469,738483
10 may 20244411,354483,954401,954471,054467,989856
09 may 20244538,554550,004380,854406,904403,8828.784
08 may 20244508,504543,154473,004499,504496,429092
07 may 20244537,054555,004419,654501,254498,1614.463
06 may 20244574,954582,504482,004508,154505,0613.509
03 may 20244697,204697,204481,204523,054519,9533.353
02 may 20244414,354673,504399,654645,754642,5655.423
30 abr 20244450,254669,954385,054409,354406,33216.415
29 abr 20244338,254498,904058,454351,454348,47115.695
26 abr 20244349,654370,004292,654304,754301,8024.663
25 abr 20244259,354348,204200,004323,704320,7439.264
24 abr 20244169,954245,604169,954220,954218,0630.072
23 abr 20244215,004227,454140,904157,004154,1514.713
22 abr 20244219,554306,754114,354168,254165,39225.706
19 abr 20244080,404178,153963,554152,554149,70238.391
18 abr 20243985,004177,853972,104093,204090,3991.751
16 abr 20243956,204033,153923,103988,653985,927853
15 abr 20243801,054072,653801,053962,453959,7330.859
12 abr 20244050,004113,904027,154054,754051,9789.714
10 abr 20243924,004108,003905,504024,804022,0422.618
09 abr 20243953,653953,653895,003898,803896,138799
08 abr 20243936,003978,003925,553931,353928,6523.213
05 abr 20244019,904053,103914,353938,153935,4515.819
04 abr 20243949,004028,003916,104001,253998,5134.330
03 abr 20243898,703943,753843,753926,803924,116980
02 abr 20243898,853906,703871,703889,553886,889651
01 abr 20243962,153988,053868,453885,753883,0919.240
28 mar 20243883,403974,953876,653948,453945,749635
27 mar 20243909,653921,503867,003873,403870,7412.481
26 mar 20243899,753939,553865,503882,153879,498382
22 mar 20244001,004001,153924,003948,453945,745577
21 mar 20243994,454014,003960,403997,403994,666643
20 mar 20243968,004001,003844,453964,353961,6320.003
19 mar 20244086,554086,553943,403957,503954,797732
18 mar 20244063,904081,854005,704069,754066,966342
15 mar 20244049,254144,953985,004060,254057,4743.230
14 mar 20243880,054104,703873,904086,954084,1530.880
13 mar 20244039,104039,103877,753945,703942,9944.987
12 mar 20244030,754079,903960,004009,654006,9021.992
11 mar 20243985,004243,653900,104004,004001,2574.920
07 mar 20243869,503977,703842,003951,303948,5914.262
06 mar 20243899,553899,553752,003869,453866,8018.386
05 mar 20243930,003931,653845,053851,153848,5117.468
04 mar 20243939,653939,653840,253916,803914,11907.541
01 mar 20243901,103930,653860,003900,953898,2816.538
29 feb 20243949,903950,003781,903885,653882,99288.070
28 feb 20243938,103955,503883,503922,353919,6616.076
27 feb 20243855,203994,703855,003938,103935,4020.860
26 feb 20243885,603914,753817,803843,853841,2112.356
23 feb 20243979,703979,703870,003886,253883,598829
22 feb 20243901,753966,603830,003952,153949,4411.430
21 feb 20244057,554057,553875,003893,753891,088933
20 feb 20244067,904071,004011,504025,804023,046425
19 feb 20244052,954098,004013,904046,454043,689621
16 feb 20243955,054035,003934,754021,804019,0424.783
15 feb 20243935,004004,403872,103953,553950,8423.731
14 feb 20243800,703950,003789,253934,653931,9513.205
13 feb 20243784,803879,003780,003849,553846,9141.645
12 feb 20243779,253835,403700,103804,853802,2423.115
09 feb 20243804,603858,203666,953758,203755,6264.602
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...