Mercados españoles cerrados en 2 hrs 36 min
IBEX 35
7.964,80 +5,40 (+0,07%) Euro Stoxx 50
3.413,87 +54,04 (+1,61%) Dólar/Euro
1,0185 -0,0085 (-0,83%) Petróleo Brent
104,43 +1,66 (+1,62%) Oro
1.761,00 -2,90 (-0,16%) BTC-EUR
19.770,88 +521,49 (+2,71%)
Wipro Limited (WIPRO.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
Al cierre: 03:59PM IST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jul 2022 | 417,00 | 418,35 | 413,10 | 416,10 | 416,10 | 515.183 |
| 05 jul 2022 | 421,00 | 423,25 | 413,00 | 413,80 | 413,80 | 512.095 |
| 04 jul 2022 | 422,90 | 422,90 | 416,10 | 420,45 | 420,45 | 313.920 |
| 01 jul 2022 | 411,50 | 423,00 | 411,50 | 421,80 | 421,80 | 284.952 |
| 30 jun 2022 | 422,00 | 423,15 | 415,00 | 416,05 | 416,05 | 569.450 |
| 29 jun 2022 | 421,00 | 424,90 | 417,40 | 420,20 | 420,20 | 347.616 |
| 28 jun 2022 | 422,00 | 428,80 | 415,75 | 427,00 | 427,00 | 404.252 |
| 27 jun 2022 | 425,45 | 430,75 | 424,00 | 425,00 | 425,00 | 376.157 |
| 24 jun 2022 | 421,55 | 426,00 | 415,80 | 418,70 | 418,70 | 379.291 |
| 23 jun 2022 | 414,35 | 421,00 | 411,30 | 419,35 | 419,35 | 360.747 |
| 22 jun 2022 | 423,95 | 423,95 | 410,40 | 411,25 | 411,25 | 482.283 |
| 21 jun 2022 | 420,00 | 426,85 | 416,65 | 425,25 | 425,25 | 246.842 |
| 20 jun 2022 | 409,60 | 417,90 | 404,15 | 414,50 | 414,50 | 719.080 |
| 17 jun 2022 | 420,00 | 420,00 | 402,10 | 405,20 | 405,20 | 1.508.478 |
| 16 jun 2022 | 446,80 | 446,80 | 420,00 | 422,40 | 422,40 | 625.521 |
| 15 jun 2022 | 449,10 | 450,65 | 439,25 | 440,20 | 440,20 | 368.255 |
| 14 jun 2022 | 440,80 | 453,75 | 438,40 | 444,95 | 444,95 | 583.685 |
| 13 jun 2022 | 450,50 | 453,15 | 445,50 | 446,25 | 446,25 | 363.408 |
| 10 jun 2022 | 468,65 | 468,65 | 456,40 | 460,90 | 460,90 | 590.714 |
| 09 jun 2022 | 468,50 | 476,20 | 464,25 | 475,10 | 475,10 | 389.517 |
| 08 jun 2022 | 471,40 | 472,15 | 464,50 | 470,45 | 470,45 | 280.630 |
| 07 jun 2022 | 470,70 | 470,75 | 465,20 | 467,60 | 467,60 | 176.614 |
| 06 jun 2022 | 472,50 | 475,50 | 464,20 | 473,25 | 473,25 | 554.140 |
| 03 jun 2022 | 479,40 | 488,00 | 474,45 | 475,70 | 475,70 | 593.871 |
| 02 jun 2022 | 472,00 | 476,40 | 468,20 | 474,10 | 474,10 | 1.875.398 |
| 01 jun 2022 | 478,30 | 479,10 | 468,45 | 470,75 | 470,75 | 758.783 |
| 31 may 2022 | 476,50 | 480,70 | 470,30 | 478,25 | 478,25 | 778.523 |
| 30 may 2022 | 473,75 | 481,35 | 473,05 | 476,35 | 476,35 | 561.758 |
| 27 may 2022 | 459,00 | 467,90 | 456,35 | 466,95 | 466,95 | 600.465 |
| 26 may 2022 | 445,10 | 454,65 | 444,00 | 453,45 | 453,45 | 730.903 |
| 25 may 2022 | 460,05 | 461,10 | 443,15 | 444,85 | 444,85 | 832.441 |
| 24 may 2022 | 469,00 | 469,40 | 458,15 | 460,05 | 460,05 | 545.012 |
| 23 may 2022 | 467,20 | 467,80 | 457,35 | 465,70 | 465,70 | 573.740 |
| 20 may 2022 | 461,00 | 462,15 | 455,00 | 459,60 | 459,60 | 774.962 |
| 19 may 2022 | 465,00 | 472,90 | 450,10 | 451,35 | 451,35 | 927.045 |
| 18 may 2022 | 492,60 | 495,30 | 480,65 | 481,25 | 481,25 | 765.735 |
| 17 may 2022 | 470,45 | 489,00 | 468,00 | 486,80 | 486,80 | 524.651 |
| 16 may 2022 | 475,95 | 475,95 | 465,00 | 468,20 | 468,20 | 134.522 |
| 13 may 2022 | 480,60 | 480,60 | 466,90 | 468,55 | 468,55 | 787.738 |
| 12 may 2022 | 467,00 | 475,75 | 462,15 | 473,80 | 473,80 | 251.121 |
| 11 may 2022 | 479,40 | 482,10 | 462,30 | 471,20 | 471,20 | 1.026.353 |
| 10 may 2022 | 482,30 | 483,80 | 476,55 | 477,85 | 477,85 | 619.776 |
| 09 may 2022 | 480,50 | 489,45 | 474,55 | 483,50 | 483,50 | 925.066 |
| 06 may 2022 | 492,00 | 492,00 | 481,10 | 485,40 | 485,40 | 534.644 |
| 05 may 2022 | 501,40 | 503,85 | 495,80 | 501,05 | 501,05 | 684.441 |
| 04 may 2022 | 498,40 | 504,00 | 489,30 | 491,85 | 491,85 | 2.264.525 |
| 02 may 2022 | 512,10 | 519,00 | 492,75 | 495,05 | 495,05 | 1.371.314 |
| 29 abr 2022 | 530,00 | 530,00 | 507,25 | 509,00 | 509,00 | 522.735 |
| 28 abr 2022 | 525,00 | 526,75 | 516,20 | 522,55 | 522,55 | 750.878 |
| 27 abr 2022 | 527,20 | 527,20 | 514,65 | 519,25 | 519,25 | 800.243 |
| 26 abr 2022 | 535,40 | 538,35 | 527,00 | 529,35 | 529,35 | 513.078 |
| 25 abr 2022 | 530,00 | 531,40 | 523,50 | 529,35 | 529,35 | 863.366 |
| 22 abr 2022 | 535,45 | 540,85 | 530,70 | 537,85 | 537,85 | 164.890 |
| 21 abr 2022 | 542,90 | 542,90 | 537,50 | 539,20 | 539,20 | 608.483 |
| 20 abr 2022 | 535,70 | 540,60 | 531,55 | 536,70 | 536,70 | 363.342 |
| 19 abr 2022 | 542,10 | 545,85 | 526,00 | 530,75 | 530,75 | 607.070 |
| 18 abr 2022 | 550,00 | 550,00 | 536,00 | 538,75 | 538,75 | 835.625 |
| 13 abr 2022 | 560,00 | 565,60 | 554,65 | 559,30 | 559,30 | 479.143 |
| 12 abr 2022 | 571,60 | 571,60 | 556,20 | 558,85 | 558,85 | 629.458 |
| 11 abr 2022 | 583,80 | 584,00 | 568,20 | 571,20 | 571,20 | 684.132 |
| 08 abr 2022 | 586,00 | 586,90 | 580,65 | 583,80 | 583,80 | 286.238 |
| 07 abr 2022 | 593,55 | 593,55 | 577,70 | 580,90 | 580,90 | 549.944 |
| 06 abr 2022 | 598,95 | 598,95 | 591,00 | 593,55 | 593,55 | 404.650 |
| 05 abr 2022 | 605,50 | 609,40 | 598,25 | 599,40 | 599,40 | 168.907 |
| 05 abr 2022 | 5 Dividendo | |||||
| 04 abr 2022 | 605,00 | 607,00 | 599,15 | 605,50 | 600,50 | 163.739 |
| 01 abr 2022 | 591,60 | 603,25 | 589,25 | 601,45 | 596,48 | 340.196 |
| 31 mar 2022 | 601,00 | 603,55 | 590,25 | 592,00 | 587,11 | 288.910 |
| 30 mar 2022 | 605,00 | 609,30 | 599,65 | 600,65 | 595,69 | 366.652 |
| 29 mar 2022 | 601,60 | 605,00 | 599,15 | 602,60 | 597,62 | 167.312 |
| 28 mar 2022 | 607,30 | 608,00 | 597,00 | 600,10 | 595,14 | 315.294 |
| 25 mar 2022 | 611,40 | 614,00 | 597,45 | 603,65 | 598,67 | 414.790 |
| 24 mar 2022 | 611,40 | 613,90 | 606,60 | 610,85 | 605,81 | 191.366 |
| 23 mar 2022 | 614,00 | 614,75 | 607,70 | 611,10 | 606,05 | 121.561 |
| 22 mar 2022 | 603,50 | 611,00 | 596,00 | 609,90 | 604,86 | 472.388 |
| 21 mar 2022 | 605,95 | 615,90 | 598,10 | 600,15 | 595,19 | 605.999 |
| 17 mar 2022 | 603,35 | 610,90 | 599,00 | 601,30 | 596,33 | 234.481 |
| 16 mar 2022 | 596,00 | 599,45 | 592,60 | 597,90 | 592,96 | 287.788 |
| 15 mar 2022 | 604,00 | 604,00 | 584,60 | 587,65 | 582,80 | 194.348 |
| 14 mar 2022 | 587,30 | 600,50 | 586,20 | 597,95 | 593,01 | 651.605 |
| 11 mar 2022 | 586,20 | 590,00 | 582,80 | 586,20 | 581,36 | 172.162 |
| 10 mar 2022 | 596,80 | 596,80 | 584,70 | 587,75 | 582,90 | 277.473 |
| 09 mar 2022 | 590,00 | 596,50 | 582,15 | 585,30 | 580,47 | 363.417 |
| 08 mar 2022 | 572,00 | 590,85 | 572,00 | 587,10 | 582,25 | 468.568 |
| 07 mar 2022 | 565,00 | 579,35 | 562,50 | 571,50 | 566,78 | 763.091 |
| 04 mar 2022 | 560,20 | 580,00 | 554,05 | 575,05 | 570,30 | 669.418 |
| 03 mar 2022 | 563,00 | 575,75 | 560,40 | 569,60 | 564,90 | 682.471 |
| 02 mar 2022 | 556,25 | 558,20 | 550,30 | 555,30 | 550,71 | 823.337 |
| 28 feb 2022 | 551,00 | 560,00 | 544,00 | 555,85 | 551,26 | 400.635 |
| 25 feb 2022 | 542,10 | 558,50 | 542,10 | 555,30 | 550,71 | 448.023 |
| 24 feb 2022 | 544,55 | 555,45 | 531,05 | 536,85 | 532,42 | 1.293.386 |
| 23 feb 2022 | 572,00 | 572,00 | 562,60 | 567,40 | 562,71 | 321.676 |
| 22 feb 2022 | 556,00 | 568,95 | 555,85 | 564,10 | 559,44 | 513.697 |
| 21 feb 2022 | 555,05 | 572,50 | 555,00 | 570,65 | 565,94 | 578.913 |
| 18 feb 2022 | 559,95 | 565,90 | 556,10 | 562,50 | 557,86 | 304.875 |
| 17 feb 2022 | 572,45 | 572,45 | 561,30 | 564,85 | 560,19 | 661.338 |
| 16 feb 2022 | 565,75 | 570,00 | 557,50 | 564,25 | 559,59 | 622.038 |
| 15 feb 2022 | 546,70 | 565,00 | 543,40 | 563,45 | 558,80 | 586.089 |
| 14 feb 2022 | 530,50 | 557,00 | 530,50 | 541,90 | 537,43 | 893.093 |
| 11 feb 2022 | 565,10 | 565,70 | 557,15 | 561,65 | 557,01 | 346.148 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
