Mercados españoles abiertos en 52 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.583,38 -49,64 (-0,13%) Dólar/Euro
1,0722 +0,0015 (+0,14%) Petróleo Brent
85,67 -0,04 (-0,05%) Bitcoin EUR
60.250,96 -869,30 (-1,42%)
Yes Bank Limited (YESBANK.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 11:38AM IST. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 24,09 | 24,14 | 23,82 | 23,91 | 23,91 | 55.610.945 |
| 20 jun 2024 | 23,85 | 24,65 | 23,78 | 23,96 | 23,96 | 169.935.306 |
| 19 jun 2024 | 23,85 | 24,14 | 23,50 | 23,81 | 23,81 | 152.776.153 |
| 18 jun 2024 | 23,89 | 24,11 | 23,73 | 23,80 | 23,80 | 93.571.771 |
| 14 jun 2024 | 23,98 | 23,98 | 23,72 | 23,81 | 23,81 | 85.042.765 |
| 13 jun 2024 | 24,35 | 24,50 | 23,71 | 23,80 | 23,80 | 130.415.960 |
| 12 jun 2024 | 23,75 | 24,38 | 23,72 | 24,12 | 24,12 | 187.828.351 |
| 11 jun 2024 | 23,99 | 24,12 | 23,55 | 23,62 | 23,62 | 164.913.524 |
| 10 jun 2024 | 23,40 | 24,50 | 23,21 | 23,87 | 23,87 | 283.340.418 |
| 07 jun 2024 | 22,90 | 23,35 | 22,65 | 23,15 | 23,15 | 151.028.965 |
| 06 jun 2024 | 22,85 | 23,30 | 22,80 | 22,90 | 22,90 | 172.088.732 |
| 05 jun 2024 | 22,30 | 22,90 | 21,60 | 22,65 | 22,65 | 214.221.272 |
| 04 jun 2024 | 23,50 | 23,50 | 21,00 | 21,85 | 21,85 | 360.722.855 |
| 03 jun 2024 | 24,40 | 24,65 | 23,40 | 23,55 | 23,55 | 258.942.118 |
| 31 may 2024 | 22,70 | 23,40 | 22,40 | 23,00 | 23,00 | 353.965.112 |
| 30 may 2024 | 22,75 | 22,85 | 22,50 | 22,55 | 22,55 | 102.080.974 |
| 29 may 2024 | 22,70 | 22,85 | 22,50 | 22,75 | 22,75 | 75.915.670 |
| 28 may 2024 | 23,00 | 23,10 | 22,65 | 22,80 | 22,80 | 152.952.386 |
| 27 may 2024 | 23,10 | 23,45 | 22,80 | 23,05 | 23,05 | 168.551.218 |
| 24 may 2024 | 23,10 | 23,40 | 22,95 | 23,00 | 23,00 | 139.574.706 |
| 23 may 2024 | 23,05 | 23,20 | 22,95 | 23,10 | 23,10 | 104.049.758 |
| 22 may 2024 | 23,35 | 23,40 | 22,75 | 22,95 | 22,95 | 155.124.095 |
| 21 may 2024 | 23,35 | 23,50 | 23,00 | 23,25 | 23,25 | 146.784.894 |
| 17 may 2024 | 22,65 | 23,15 | 22,55 | 23,00 | 23,00 | 156.930.508 |
| 16 may 2024 | 22,80 | 23,15 | 22,60 | 22,65 | 22,65 | 151.589.896 |
| 15 may 2024 | 22,70 | 22,75 | 22,45 | 22,60 | 22,60 | 150.206.482 |
| 14 may 2024 | 22,30 | 23,20 | 22,25 | 22,55 | 22,55 | 181.551.079 |
| 13 may 2024 | 22,50 | 22,55 | 21,85 | 22,25 | 22,25 | 260.499.591 |
| 10 may 2024 | 22,65 | 22,75 | 22,05 | 22,50 | 22,50 | 246.251.692 |
| 09 may 2024 | 23,05 | 23,15 | 22,50 | 22,60 | 22,60 | 236.185.664 |
| 08 may 2024 | 23,00 | 23,30 | 22,75 | 22,95 | 22,95 | 261.166.782 |
| 07 may 2024 | 24,10 | 24,30 | 22,65 | 22,85 | 22,85 | 445.812.059 |
| 06 may 2024 | 25,20 | 25,25 | 23,90 | 24,10 | 24,10 | 223.165.701 |
| 03 may 2024 | 24,85 | 25,85 | 24,25 | 24,95 | 24,95 | 960.652.538 |
| 02 may 2024 | 26,00 | 26,00 | 25,30 | 25,45 | 25,45 | 211.043.504 |
| 30 abr 2024 | 27,25 | 27,40 | 26,05 | 26,15 | 26,15 | 269.821.799 |
| 29 abr 2024 | 27,50 | 28,55 | 26,90 | 27,10 | 27,10 | 572.841.223 |
| 26 abr 2024 | 26,05 | 26,45 | 25,95 | 26,15 | 26,15 | 253.826.137 |
| 25 abr 2024 | 25,45 | 26,30 | 25,25 | 25,95 | 25,95 | 222.135.067 |
| 24 abr 2024 | 25,90 | 25,95 | 25,40 | 25,45 | 25,45 | 173.176.081 |
| 23 abr 2024 | 25,50 | 26,50 | 25,40 | 25,65 | 25,65 | 335.943.541 |
| 22 abr 2024 | 24,05 | 25,35 | 24,00 | 25,20 | 25,20 | 325.840.643 |
| 19 abr 2024 | 23,65 | 24,10 | 23,25 | 23,95 | 23,95 | 227.501.864 |
| 18 abr 2024 | 24,10 | 24,45 | 23,80 | 23,90 | 23,90 | 198.730.218 |
| 16 abr 2024 | 23,85 | 24,20 | 23,75 | 23,95 | 23,95 | 104.659.200 |
| 15 abr 2024 | 24,25 | 24,35 | 23,65 | 23,95 | 23,95 | 214.148.928 |
| 12 abr 2024 | 24,45 | 25,15 | 24,20 | 24,25 | 24,25 | 171.088.857 |
| 10 abr 2024 | 24,60 | 24,80 | 24,30 | 24,45 | 24,45 | 112.618.177 |
| 09 abr 2024 | 24,80 | 25,20 | 24,50 | 24,55 | 24,55 | 154.932.842 |
| 08 abr 2024 | 25,30 | 25,35 | 24,65 | 24,75 | 24,75 | 116.892.324 |
| 05 abr 2024 | 24,95 | 25,35 | 24,75 | 25,20 | 25,20 | 211.846.572 |
| 04 abr 2024 | 25,65 | 25,75 | 24,70 | 24,90 | 24,90 | 266.816.425 |
| 03 abr 2024 | 24,60 | 25,50 | 24,40 | 25,40 | 25,40 | 336.349.095 |
| 02 abr 2024 | 24,55 | 24,85 | 24,25 | 24,60 | 24,60 | 191.975.650 |
| 01 abr 2024 | 23,30 | 24,70 | 23,30 | 24,45 | 24,45 | 245.113.554 |
| 28 mar 2024 | 23,20 | 23,60 | 23,10 | 23,20 | 23,20 | 189.198.317 |
| 27 mar 2024 | 23,55 | 23,75 | 23,00 | 23,15 | 23,15 | 181.249.947 |
| 26 mar 2024 | 23,90 | 24,15 | 23,45 | 23,55 | 23,55 | 214.847.555 |
| 22 mar 2024 | 23,40 | 24,20 | 23,20 | 23,90 | 23,90 | 261.281.861 |
| 21 mar 2024 | 23,35 | 23,65 | 23,10 | 23,40 | 23,40 | 176.412.547 |
| 20 mar 2024 | 23,25 | 23,60 | 22,80 | 23,05 | 23,05 | 194.241.830 |
| 19 mar 2024 | 23,40 | 23,70 | 22,85 | 22,95 | 22,95 | 215.509.042 |
| 18 mar 2024 | 23,90 | 24,10 | 23,25 | 23,45 | 23,45 | 258.256.717 |
| 15 mar 2024 | 23,65 | 24,40 | 22,75 | 23,80 | 23,80 | 535.542.732 |
| 14 mar 2024 | 20,95 | 23,75 | 20,55 | 23,45 | 23,45 | 619.816.481 |
| 13 mar 2024 | 22,90 | 23,10 | 20,75 | 20,95 | 20,95 | 604.559.562 |
| 12 mar 2024 | 23,75 | 23,85 | 22,70 | 22,85 | 22,85 | 219.277.943 |
| 11 mar 2024 | 24,00 | 24,30 | 23,55 | 23,65 | 23,65 | 176.614.273 |
| 07 mar 2024 | 23,70 | 24,20 | 23,65 | 23,85 | 23,85 | 172.310.156 |
| 06 mar 2024 | 24,50 | 24,50 | 23,50 | 23,60 | 23,60 | 310.625.402 |
| 05 mar 2024 | 24,80 | 25,00 | 24,40 | 24,50 | 24,50 | 173.143.571 |
| 04 mar 2024 | 25,35 | 25,70 | 24,60 | 24,80 | 24,80 | 183.649.074 |
| 01 mar 2024 | 24,90 | 25,10 | 24,55 | 24,95 | 24,95 | 214.554.855 |
| 29 feb 2024 | 24,15 | 24,80 | 23,85 | 24,45 | 24,45 | 362.379.098 |
| 28 feb 2024 | 25,35 | 25,45 | 23,60 | 23,80 | 23,80 | 372.869.982 |
| 27 feb 2024 | 25,30 | 26,15 | 25,00 | 25,10 | 25,10 | 312.044.110 |
| 26 feb 2024 | 26,00 | 26,00 | 25,10 | 25,25 | 25,25 | 271.088.654 |
| 23 feb 2024 | 26,85 | 27,40 | 26,10 | 26,20 | 26,20 | 353.166.971 |
| 22 feb 2024 | 25,80 | 27,35 | 24,95 | 27,15 | 27,15 | 667.905.535 |
| 21 feb 2024 | 26,85 | 27,10 | 25,40 | 25,55 | 25,55 | 435.692.162 |
| 20 feb 2024 | 27,10 | 27,35 | 26,45 | 26,60 | 26,60 | 369.440.835 |
| 19 feb 2024 | 28,50 | 28,55 | 27,00 | 27,10 | 27,10 | 357.958.339 |
| 16 feb 2024 | 29,25 | 29,70 | 28,30 | 28,40 | 28,40 | 204.865.939 |
| 15 feb 2024 | 29,00 | 29,80 | 28,70 | 29,00 | 29,00 | 248.464.035 |
| 14 feb 2024 | 27,15 | 28,95 | 27,00 | 28,70 | 28,70 | 246.006.958 |
| 13 feb 2024 | 28,45 | 28,95 | 26,75 | 27,85 | 27,85 | 317.180.197 |
| 12 feb 2024 | 31,95 | 32,35 | 28,00 | 28,30 | 28,30 | 571.969.199 |
| 09 feb 2024 | 30,20 | 32,85 | 29,25 | 31,40 | 31,40 | 497.430.325 |
| 08 feb 2024 | 31,10 | 32,70 | 28,90 | 30,00 | 30,00 | 964.634.649 |
| 07 feb 2024 | 26,10 | 30,45 | 25,95 | 29,80 | 29,80 | 541.684.682 |
| 06 feb 2024 | 23,10 | 25,70 | 23,00 | 25,40 | 25,40 | 807.723.717 |
| 05 feb 2024 | 23,70 | 23,80 | 22,60 | 22,80 | 22,80 | 225.297.171 |
| 02 feb 2024 | 23,95 | 24,15 | 23,60 | 23,70 | 23,70 | 164.885.094 |
| 01 feb 2024 | 24,10 | 24,25 | 23,70 | 23,90 | 23,90 | 193.648.566 |
| 31 ene 2024 | 24,00 | 24,30 | 23,90 | 24,10 | 24,10 | 164.453.372 |
| 30 ene 2024 | 24,45 | 24,50 | 23,80 | 23,90 | 23,90 | 219.652.035 |
| 29 ene 2024 | 25,30 | 25,50 | 24,25 | 24,35 | 24,35 | 300.993.947 |
| 25 ene 2024 | 24,80 | 25,30 | 24,70 | 24,85 | 24,85 | 213.588.805 |
| 24 ene 2024 | 24,15 | 24,80 | 23,65 | 24,70 | 24,70 | 240.904.515 |
| 23 ene 2024 | 25,45 | 25,60 | 23,90 | 24,05 | 24,05 | 292.673.233 |
| *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.