Mercados españoles cerrados
S&P 500
5.572,85 +5,66 (+0,10%) Nasdaq
18.403,74 +50,98 (+0,28%) NIKKEI 225
40.780,70 -131,67 (-0,32%) Dólar/Euro
1,0828 -0,0015 (-0,14%) Petróleo Brent
85,64 -0,90 (-1,04%) Bitcoin EUR
52.050,86 -400,51 (-0,76%)
Voltas Limited (VOLTAS.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:29PM IST
Intervalo de fechas:
09 jul 2023 - 09 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 1452,75 | 1479,00 | 1439,05 | 1459,65 | 1459,65 | 1.537.181 |
| 05 jul 2024 | 1440,00 | 1458,95 | 1440,00 | 1452,75 | 1452,75 | 353.725 |
| 04 jul 2024 | 1455,95 | 1456,95 | 1437,45 | 1444,70 | 1444,70 | 1.024.620 |
| 03 jul 2024 | 1459,70 | 1473,45 | 1446,60 | 1451,85 | 1451,85 | 1.022.098 |
| 02 jul 2024 | 1445,95 | 1456,00 | 1416,50 | 1450,05 | 1450,05 | 1.255.867 |
| 01 jul 2024 | 1472,20 | 1488,85 | 1440,00 | 1444,25 | 1444,25 | 856.095 |
| 28 jun 2024 | 1490,00 | 1507,45 | 1468,65 | 1472,20 | 1472,20 | 678.142 |
| 27 jun 2024 | 1498,55 | 1511,95 | 1482,25 | 1503,05 | 1503,05 | 1.004.585 |
| 26 jun 2024 | 1500,00 | 1515,70 | 1491,45 | 1495,40 | 1495,40 | 1.579.697 |
| 25 jun 2024 | 1506,10 | 1524,00 | 1499,45 | 1504,50 | 1504,50 | 856.073 |
| 25 jun 2024 | 5.5 Dividendo | |||||
| 24 jun 2024 | 1481,00 | 1528,00 | 1469,25 | 1512,60 | 1507,10 | 2.870.856 |
| 21 jun 2024 | 1488,00 | 1501,45 | 1475,15 | 1487,20 | 1481,79 | 1.847.089 |
| 20 jun 2024 | 1482,80 | 1504,50 | 1471,00 | 1484,05 | 1478,65 | 1.249.993 |
| 19 jun 2024 | 1545,65 | 1560,00 | 1472,85 | 1477,75 | 1472,38 | 2.053.603 |
| 18 jun 2024 | 1499,55 | 1550,70 | 1499,55 | 1536,15 | 1530,56 | 2.368.835 |
| 14 jun 2024 | 1490,00 | 1511,95 | 1470,05 | 1498,50 | 1493,05 | 1.792.373 |
| 13 jun 2024 | 1450,00 | 1492,00 | 1446,20 | 1482,65 | 1477,26 | 2.364.100 |
| 12 jun 2024 | 1461,75 | 1472,85 | 1441,45 | 1447,25 | 1441,99 | 1.071.432 |
| 11 jun 2024 | 1462,00 | 1476,00 | 1445,35 | 1460,75 | 1455,44 | 1.079.454 |
| 10 jun 2024 | 1458,00 | 1468,45 | 1425,95 | 1461,20 | 1455,89 | 2.303.558 |
| 07 jun 2024 | 1446,00 | 1459,90 | 1405,25 | 1451,50 | 1446,22 | 684.903 |
| 06 jun 2024 | 1466,90 | 1478,20 | 1440,00 | 1449,55 | 1444,28 | 1.186.354 |
| 05 jun 2024 | 1360,95 | 1471,55 | 1345,00 | 1459,70 | 1454,39 | 1.930.010 |
| 04 jun 2024 | 1410,00 | 1412,35 | 1239,50 | 1359,25 | 1354,31 | 986.607 |
| 03 jun 2024 | 1410,00 | 1425,95 | 1388,00 | 1406,30 | 1401,19 | 1.684.565 |
| 31 may 2024 | 1356,00 | 1386,75 | 1352,05 | 1359,70 | 1354,76 | 1.737.939 |
| 30 may 2024 | 1374,00 | 1375,30 | 1345,70 | 1350,50 | 1345,59 | 855.382 |
| 29 may 2024 | 1390,00 | 1409,30 | 1372,00 | 1375,30 | 1370,30 | 1.288.677 |
| 28 may 2024 | 1416,40 | 1428,95 | 1383,60 | 1389,85 | 1384,80 | 914.680 |
| 27 may 2024 | 1372,80 | 1437,85 | 1359,85 | 1411,15 | 1406,02 | 3.161.477 |
| 24 may 2024 | 1353,00 | 1382,45 | 1330,90 | 1371,55 | 1366,56 | 1.797.112 |
| 23 may 2024 | 1309,00 | 1351,75 | 1289,65 | 1347,50 | 1342,60 | 2.461.035 |
| 22 may 2024 | 1299,95 | 1307,00 | 1287,00 | 1297,65 | 1292,93 | 681.190 |
| 21 may 2024 | 1296,70 | 1306,00 | 1287,90 | 1295,60 | 1290,89 | 1.199.576 |
| 17 may 2024 | 1324,00 | 1325,95 | 1285,00 | 1288,30 | 1283,62 | 2.672.435 |
| 16 may 2024 | 1305,00 | 1324,60 | 1298,40 | 1320,60 | 1315,80 | 1.232.510 |
| 15 may 2024 | 1311,95 | 1317,30 | 1299,65 | 1303,45 | 1298,71 | 621.432 |
| 14 may 2024 | 1309,90 | 1328,50 | 1292,70 | 1304,20 | 1299,46 | 1.943.532 |
| 13 may 2024 | 1281,10 | 1311,95 | 1257,50 | 1301,85 | 1297,12 | 2.142.147 |
| 10 may 2024 | 1276,05 | 1300,60 | 1265,10 | 1287,55 | 1282,87 | 3.013.310 |
| 09 may 2024 | 1321,95 | 1322,40 | 1274,05 | 1276,05 | 1271,41 | 1.905.942 |
| 08 may 2024 | 1280,00 | 1333,55 | 1262,00 | 1318,80 | 1314,00 | 9.132.726 |
| 07 may 2024 | 1452,10 | 1462,50 | 1380,00 | 1389,20 | 1384,15 | 2.353.647 |
| 06 may 2024 | 1501,40 | 1502,30 | 1445,00 | 1447,20 | 1441,94 | 1.023.497 |
| 03 may 2024 | 1491,90 | 1501,00 | 1480,00 | 1491,50 | 1486,08 | 1.688.779 |
| 02 may 2024 | 1482,00 | 1500,00 | 1463,00 | 1481,95 | 1476,56 | 1.529.682 |
| 30 abr 2024 | 1476,90 | 1481,70 | 1460,30 | 1474,75 | 1469,39 | 1.931.803 |
| 29 abr 2024 | 1465,00 | 1477,35 | 1454,00 | 1467,65 | 1462,31 | 1.670.290 |
| 26 abr 2024 | 1434,00 | 1461,00 | 1426,15 | 1454,75 | 1449,46 | 1.633.241 |
| 25 abr 2024 | 1415,95 | 1436,85 | 1404,10 | 1427,40 | 1422,21 | 1.976.954 |
| 24 abr 2024 | 1405,50 | 1423,45 | 1399,20 | 1414,15 | 1409,01 | 2.738.926 |
| 23 abr 2024 | 1393,00 | 1406,70 | 1383,60 | 1395,65 | 1390,58 | 2.294.024 |
| 22 abr 2024 | 1364,00 | 1395,00 | 1332,80 | 1383,15 | 1378,12 | 8.939.049 |
| 19 abr 2024 | 1277,00 | 1310,80 | 1272,35 | 1300,55 | 1295,82 | 823.264 |
| 18 abr 2024 | 1305,00 | 1315,00 | 1285,00 | 1291,70 | 1287,00 | 1.245.277 |
| 16 abr 2024 | 1276,65 | 1301,45 | 1272,35 | 1297,10 | 1292,38 | 1.261.801 |
| 15 abr 2024 | 1300,00 | 1311,95 | 1278,95 | 1283,90 | 1279,23 | 1.840.495 |
| 12 abr 2024 | 1339,80 | 1342,75 | 1303,55 | 1309,35 | 1304,59 | 2.271.423 |
| 10 abr 2024 | 1323,95 | 1350,00 | 1294,60 | 1342,75 | 1337,87 | 2.766.610 |
| 09 abr 2024 | 1314,95 | 1353,75 | 1303,00 | 1314,10 | 1309,32 | 3.312.935 |
| 08 abr 2024 | 1310,00 | 1392,00 | 1304,00 | 1306,85 | 1302,10 | 10.761.579 |
| 05 abr 2024 | 1217,00 | 1240,70 | 1216,05 | 1232,30 | 1227,82 | 1.994.497 |
| 04 abr 2024 | 1226,00 | 1229,00 | 1212,55 | 1217,95 | 1213,52 | 745.552 |
| 03 abr 2024 | 1194,40 | 1224,80 | 1184,00 | 1219,95 | 1215,51 | 1.801.659 |
| 02 abr 2024 | 1172,10 | 1214,80 | 1159,00 | 1190,40 | 1186,07 | 4.378.945 |
| 01 abr 2024 | 1103,55 | 1155,70 | 1101,20 | 1151,60 | 1147,41 | 2.195.111 |
| 28 mar 2024 | 1099,00 | 1116,00 | 1080,10 | 1103,55 | 1099,54 | 1.282.825 |
| 27 mar 2024 | 1110,00 | 1110,00 | 1083,80 | 1092,85 | 1088,88 | 1.538.888 |
| 26 mar 2024 | 1063,00 | 1116,00 | 1059,70 | 1101,10 | 1097,10 | 1.681.188 |
| 22 mar 2024 | 1090,00 | 1090,00 | 1061,70 | 1064,95 | 1061,08 | 935.122 |
| 21 mar 2024 | 1050,00 | 1088,85 | 1050,00 | 1083,95 | 1080,01 | 1.377.158 |
| 20 mar 2024 | 1048,30 | 1055,65 | 1034,05 | 1047,85 | 1044,04 | 508.050 |
| 19 mar 2024 | 1056,90 | 1057,20 | 1032,00 | 1046,25 | 1042,45 | 725.350 |
| 18 mar 2024 | 1067,00 | 1067,05 | 1036,65 | 1056,60 | 1052,76 | 1.479.630 |
| 15 mar 2024 | 1073,65 | 1073,65 | 1050,05 | 1065,35 | 1061,48 | 891.060 |
| 14 mar 2024 | 1037,10 | 1077,40 | 1024,80 | 1073,65 | 1069,75 | 1.259.950 |
| 13 mar 2024 | 1060,00 | 1068,50 | 1023,95 | 1042,50 | 1038,71 | 1.744.305 |
| 12 mar 2024 | 1070,00 | 1078,75 | 1049,50 | 1053,95 | 1050,12 | 803.495 |
| 11 mar 2024 | 1095,95 | 1095,95 | 1063,40 | 1073,65 | 1069,75 | 1.705.320 |
| 07 mar 2024 | 1062,00 | 1091,15 | 1062,00 | 1082,10 | 1078,17 | 1.715.695 |
| 06 mar 2024 | 1076,30 | 1077,70 | 1043,40 | 1061,95 | 1058,09 | 1.443.427 |
| 05 mar 2024 | 1107,00 | 1111,40 | 1067,10 | 1071,35 | 1067,45 | 1.934.196 |
| 04 mar 2024 | 1104,00 | 1127,00 | 1096,35 | 1110,85 | 1106,81 | 1.327.430 |
| 01 mar 2024 | 1116,80 | 1116,80 | 1064,45 | 1085,35 | 1081,40 | 2.092.842 |
| 29 feb 2024 | 1112,60 | 1125,35 | 1086,20 | 1109,10 | 1105,07 | 1.394.524 |
| 28 feb 2024 | 1128,20 | 1133,50 | 1103,00 | 1110,65 | 1106,61 | 1.446.728 |
| 27 feb 2024 | 1097,30 | 1124,85 | 1084,90 | 1117,25 | 1113,19 | 1.815.929 |
| 26 feb 2024 | 1099,00 | 1103,70 | 1066,60 | 1097,30 | 1093,31 | 2.415.442 |
| 23 feb 2024 | 1100,95 | 1107,10 | 1091,00 | 1095,05 | 1091,07 | 762.239 |
| 22 feb 2024 | 1112,90 | 1112,90 | 1086,05 | 1098,45 | 1094,46 | 1.186.275 |
| 21 feb 2024 | 1110,00 | 1117,00 | 1092,50 | 1107,10 | 1103,07 | 1.409.303 |
| 20 feb 2024 | 1102,00 | 1113,40 | 1085,60 | 1105,75 | 1101,73 | 1.091.062 |
| 19 feb 2024 | 1075,10 | 1100,00 | 1071,35 | 1097,25 | 1093,26 | 900.446 |
| 16 feb 2024 | 1093,00 | 1095,00 | 1064,60 | 1075,10 | 1071,19 | 943.246 |
| 15 feb 2024 | 1088,90 | 1094,80 | 1070,75 | 1086,85 | 1082,90 | 962.590 |
| 14 feb 2024 | 1090,00 | 1103,25 | 1075,00 | 1086,10 | 1082,15 | 892.247 |
| 13 feb 2024 | 1085,00 | 1105,50 | 1070,50 | 1100,15 | 1096,15 | 1.597.979 |
| 12 feb 2024 | 1058,70 | 1085,00 | 1052,60 | 1075,35 | 1071,44 | 2.309.419 |
| 09 feb 2024 | 1072,45 | 1074,80 | 1035,30 | 1057,30 | 1053,46 | 1.194.907 |
| *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.