Mercados españoles abiertos en 3 hrs 47 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.719,35 -227,58 (-0,58%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,24 -0,64 (-0,77%) Bitcoin EUR
64.404,60 -1.229,13 (-1,87%)
Vaxtex Cotfab Limited (VCL.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 409.153 |
| 17 may 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 16 may 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 15 may 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 14 may 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 13 may 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 183.868 |
| 10 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 09 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 07 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 06 may 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 103.939 |
| 03 may 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 02 may 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 30 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 29 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 134.950 |
| 26 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 25 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 24 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 23 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 22 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 113.141 |
| 19 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 18 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 16 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 15 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 51.577 |
| 12 abr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 10 abr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 09 abr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 08 abr 2024 | 1,2500 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 1.427.075 |
| 05 abr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 182.468 |
| 04 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 200.188 |
| 03 abr 2024 | 1,1000 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 308.472 |
| 02 abr 2024 | 1,0500 | 1,0500 | 0,9500 | 1,0500 | 1,0500 | 580.738 |
| 01 abr 2024 | 0,9500 | 1,0000 | 0,9000 | 1,0000 | 1,0000 | 436.723 |
| 28 mar 2024 | 1,0000 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 897.364 |
| 27 mar 2024 | 0,9500 | 1,0000 | 0,9500 | 1,0000 | 1,0000 | 950.602 |
| 26 mar 2024 | 0,9000 | 0,9500 | 0,9000 | 0,9500 | 0,9500 | 852.784 |
| 22 mar 2024 | 0,8500 | 0,9000 | 0,8000 | 0,9000 | 0,9000 | 896.731 |
| 21 mar 2024 | 0,9000 | 0,9000 | 0,8500 | 0,8500 | 0,8500 | 1.438.688 |
| 20 mar 2024 | 0,9500 | 0,9500 | 0,9000 | 0,9000 | 0,9000 | 906.861 |
| 19 mar 2024 | 1,0000 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 624.917 |
| 18 mar 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 1.047.740 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 587.624 |
| 13 mar 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 724.692 |
| 12 mar 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 781.479 |
| 11 mar 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 651.048 |
| 07 mar 2024 | 1,3000 | 1,3500 | 1,2500 | 1,2500 | 1,2500 | 619.257 |
| 06 mar 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 502.633 |
| 05 mar 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 891.177 |
| 04 mar 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 164.345 |
| 01 mar 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 722.426 |
| 29 feb 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 403.372 |
| 28 feb 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 543.311 |
| 27 feb 2024 | 1,3500 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 430.694 |
| 26 feb 2024 | 1,3500 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 537.625 |
| 23 feb 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 593.205 |
| 22 feb 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 545.415 |
| 21 feb 2024 | 1,3500 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 755.347 |
| 20 feb 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 616.336 |
| 19 feb 2024 | 1,4500 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 356.933 |
| 16 feb 2024 | 1,4000 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 737.056 |
| 15 feb 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 1.310.445 |
| 14 feb 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 345.266 |
| 13 feb 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 573.453 |
| 12 feb 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 566.888 |
| 09 feb 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 729.927 |
| 08 feb 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 326.405 |
| 07 feb 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 592.678 |
| 06 feb 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 405.088 |
| 05 feb 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 1.133.555 |
| 02 feb 2024 | 1,4500 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 1.152.004 |
| 01 feb 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 755.039 |
| 31 ene 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 742.397 |
| 30 ene 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 626.578 |
| 29 ene 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 718.687 |
| 25 ene 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 769.860 |
| 24 ene 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 376.008 |
| 23 ene 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 729.038 |
| 19 ene 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 661.076 |
| 18 ene 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 623.301 |
| 17 ene 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 293.635 |
| 16 ene 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 968.351 |
| 15 ene 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 1.766.720 |
| 12 ene 2024 | 1,5000 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 1.633.576 |
| 11 ene 2024 | 1,5000 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 1.075.630 |
| 10 ene 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 2.348.672 |
| 09 ene 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 1.889.020 |
| 08 ene 2024 | 1,5500 | 1,6000 | 1,4500 | 1,5500 | 1,5500 | 3.548.027 |
| 05 ene 2024 | 1,6000 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 3.624.664 |
| 04 ene 2024 | 1,4500 | 1,6500 | 1,4500 | 1,6000 | 1,6000 | 8.876.845 |
| 03 ene 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 1.737.614 |
| 02 ene 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 515.398 |
| 01 ene 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 949.953 |
| 29 dic 2023 | 1,4000 | 1,4500 | 1,3500 | 1,4500 | 1,4500 | 822.014 |
| 28 dic 2023 | 1,4000 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 2.680.173 |
| 27 dic 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 968.594 |
| 26 dic 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 1.046.698 |
| 22 dic 2023 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 2.182.406 |
| 21 dic 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 982.742 |
| 20 dic 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 2.246.192 |
| *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.