Mercado abrirá em 2 h 56 min

Franklin India NSE Nifty 50 IdxDirIDCW-P (0P0000XW5E.BO)

BSE - BSE Preço Adiado. Moeda em INR.
Adicionar à lista
193,83+0,11 (+0,06%)
No fechamento: 01:30AM IST
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024------
04 de jul. de 2024193,83193,83193,83193,83193,83-
03 de jul. de 2024193,72193,72193,72193,72193,72-
02 de jul. de 2024192,43192,43192,43192,43192,43-
01 de jul. de 2024192,57192,57192,57192,57192,57-
28 de jun. de 2024191,53191,53191,53191,53191,53-
27 de jun. de 2024191,78191,78191,78191,78191,78-
26 de jun. de 2024190,38190,38190,38190,38190,38-
25 de jun. de 2024189,21189,21189,21189,21189,21-
24 de jun. de 2024187,76187,76187,76187,76187,76-
21 de jun. de 2024187,47187,47187,47187,47187,47-
20 de jun. de 2024187,97187,97187,97187,97187,97-
19 de jun. de 2024187,51187,51187,51187,51187,51-
18 de jun. de 2024187,83187,83187,83187,83187,83-
14 de jun. de 2024187,10187,10187,10187,10187,10-
13 de jun. de 2024186,51186,51186,51186,51186,51-
12 de jun. de 2024185,91185,91185,91185,91185,91-
11 de jun. de 2024185,45185,45185,45185,45185,45-
10 de jun. de 2024185,36185,36185,36185,36185,36-
07 de jun. de 2024185,62185,62185,62185,62185,62-
06 de jun. de 2024181,92181,92181,92181,92181,92-
05 de jun. de 2024180,33180,33180,33180,33180,33-
04 de jun. de 2024174,50174,50174,50174,50174,50-
03 de jun. de 2024185,31185,31185,31185,31185,31-
31 de mai. de 2024179,49179,49179,49179,49179,49-
30 de mai. de 2024178,98178,98178,98178,98178,98-
29 de mai. de 2024180,69180,69180,69180,69180,69-
28 de mai. de 2024182,15182,15182,15182,15182,15-
27 de mai. de 2024182,50182,50182,50182,50182,50-
24 de mai. de 2024191,71191,71191,71191,71191,71-
24 de mai. de 20249 Dividendo
23 de mai. de 2024191,78191,78191,78191,78182,78-
22 de mai. de 2024188,73188,73188,73188,73179,87-
21 de mai. de 2024188,06188,06188,06188,06179,23-
17 de mai. de 2024187,55187,55187,55187,55178,75-
16 de mai. de 2024187,03187,03187,03187,03178,26-
15 de mai. de 2024185,30185,30185,30185,30176,61-
14 de mai. de 2024185,45185,45185,45185,45176,74-
13 de mai. de 2024184,51184,51184,51184,51175,85-
10 de mai. de 2024184,11184,11184,11184,11175,47-
09 de mai. de 2024183,03183,03183,03183,03174,44-
08 de mai. de 2024185,88185,88185,88185,88177,16-
07 de mai. de 2024185,89185,89185,89185,89177,16-
06 de mai. de 2024187,01187,01187,01187,01178,24-
03 de mai. de 2024187,29187,29187,29187,29178,50-
02 de mai. de 2024188,73188,73188,73188,73179,87-
30 de abr. de 2024188,37188,37188,37188,37179,53-
29 de abr. de 2024188,69188,69188,69188,69179,83-
26 de abr. de 2024186,84186,84186,84186,84178,07-
25 de abr. de 2024188,09188,09188,09188,09179,26-
24 de abr. de 2024186,70186,70186,70186,70177,94-
23 de abr. de 2024186,42186,42186,42186,42177,67-
22 de abr. de 2024186,16186,16186,16186,16177,42-
19 de abr. de 2024184,59184,59184,59184,59175,93-
18 de abr. de 2024183,34183,34183,34183,34174,74-
16 de abr. de 2024184,60184,60184,60184,60175,94-
15 de abr. de 2024185,64185,64185,64185,64176,93-
12 de abr. de 2024187,69187,69187,69187,69178,88-
10 de abr. de 2024189,64189,64189,64189,64180,74-
09 de abr. de 2024188,72188,72188,72188,72179,86-
08 de abr. de 2024188,92188,92188,92188,92180,05-
05 de abr. de 2024187,66187,66187,66187,66178,85-
04 de abr. de 2024187,66187,66187,66187,66178,86-
03 de abr. de 2024187,00187,00187,00187,00178,22-
02 de abr. de 2024187,17187,17187,17187,17178,39-
01 de abr. de 2024187,25187,25187,25187,25178,46-
28 de mar. de 2024186,13186,13186,13186,13177,39-
27 de mar. de 2024184,44184,44184,44184,44175,78-
26 de mar. de 2024183,45183,45183,45183,45174,84-
22 de mar. de 2024184,21184,21184,21184,21175,57-
21 de mar. de 2024183,50183,50183,50183,50174,89-
20 de mar. de 2024182,08182,08182,08182,08173,53-
19 de mar. de 2024181,90181,90181,90181,90173,36-
18 de mar. de 2024183,87183,87183,87183,87175,24-
15 de mar. de 2024183,61183,61183,61183,61175,00-
14 de mar. de 2024184,63184,63184,63184,63175,96-
13 de mar. de 2024183,36183,36183,36183,36174,76-
12 de mar. de 2024186,20186,20186,20186,20177,46-
11 de mar. de 2024186,19186,19186,19186,19177,45-
07 de mar. de 2024187,53187,53187,53187,53178,73-
06 de mar. de 2024187,37187,37187,37187,37178,58-
05 de mar. de 2024186,41186,41186,41186,41177,66-
04 de mar. de 2024186,81186,81186,81186,81178,05-
01 de mar. de 2024186,26186,26186,26186,26177,52-
29 de fev. de 2024183,30183,30183,30183,30174,70-
28 de fev. de 2024183,03183,03183,03183,03174,44-
27 de fev. de 2024185,09185,09185,09185,09176,41-
26 de fev. de 2024184,46184,46184,46184,46175,81-
23 de fev. de 2024185,20185,20185,20185,20176,51-
22 de fev. de 2024185,24185,24185,24185,24176,55-
21 de fev. de 2024183,88183,88183,88183,88175,25-
20 de fev. de 2024185,07185,07185,07185,07176,38-
19 de fev. de 2024184,43184,43184,43184,43175,77-
16 de fev. de 2024183,76183,76183,76183,76175,13-
15 de fev. de 2024182,64182,64182,64182,64174,07-
14 de fev. de 2024182,01182,01182,01182,01173,47-
13 de fev. de 2024181,21181,21181,21181,21172,71-
12 de fev. de 2024180,16180,16180,16180,16171,70-
09 de fev. de 2024181,54181,54181,54181,54173,02-
08 de fev. de 2024180,98180,98180,98180,98172,49-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...