Mercado fechará em 5 h 25 min

Franklin India NSE Nifty 50 Index Dir Gr (0P0000XW5F.BO)

BSE - BSE Preço Adiado. Moeda em INR.
Adicionar à lista
203,39+0,12 (+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 2024203,39203,39203,39203,39203,39-
03 de jul. de 2024203,27203,27203,27203,27203,27-
02 de jul. de 2024201,92201,92201,92201,92201,92-
01 de jul. de 2024202,06202,06202,06202,06202,06-
28 de jun. de 2024200,98200,98200,98200,98200,98-
27 de jun. de 2024201,24201,24201,24201,24201,24-
26 de jun. de 2024199,77199,77199,77199,77199,77-
25 de jun. de 2024198,55198,55198,55198,55198,55-
24 de jun. de 2024197,01197,01197,01197,01197,01-
21 de jun. de 2024196,71196,71196,71196,71196,71-
20 de jun. de 2024197,24197,24197,24197,24197,24-
19 de jun. de 2024196,75196,75196,75196,75196,75-
18 de jun. de 2024197,09197,09197,09197,09197,09-
14 de jun. de 2024196,33196,33196,33196,33196,33-
13 de jun. de 2024195,71195,71195,71195,71195,71-
12 de jun. de 2024195,08195,08195,08195,08195,08-
11 de jun. de 2024194,59194,59194,59194,59194,59-
10 de jun. de 2024194,51194,51194,51194,51194,51-
07 de jun. de 2024194,77194,77194,77194,77194,77-
06 de jun. de 2024190,89190,89190,89190,89190,89-
05 de jun. de 2024189,22189,22189,22189,22189,22-
04 de jun. de 2024183,11183,11183,11183,11183,11-
03 de jun. de 2024194,45194,45194,45194,45194,45-
31 de mai. de 2024188,34188,34188,34188,34188,34-
30 de mai. de 2024187,80187,80187,80187,80187,80-
29 de mai. de 2024189,60189,60189,60189,60189,60-
28 de mai. de 2024191,13191,13191,13191,13191,13-
27 de mai. de 2024191,50191,50191,50191,50191,50-
24 de mai. de 2024191,71191,71191,71191,71191,71-
23 de mai. de 2024191,78191,78191,78191,78191,78-
22 de mai. de 2024188,73188,73188,73188,73188,73-
21 de mai. de 2024188,06188,06188,06188,06188,06-
17 de mai. de 2024187,55187,55187,55187,55187,55-
16 de mai. de 2024187,03187,03187,03187,03187,03-
15 de mai. de 2024185,30185,30185,30185,30185,30-
14 de mai. de 2024185,45185,45185,45185,45185,45-
13 de mai. de 2024184,51184,51184,51184,51184,51-
10 de mai. de 2024184,11184,11184,11184,11184,11-
09 de mai. de 2024183,03183,03183,03183,03183,03-
08 de mai. de 2024185,88185,88185,88185,88185,88-
07 de mai. de 2024185,89185,89185,89185,89185,89-
06 de mai. de 2024187,01187,01187,01187,01187,01-
03 de mai. de 2024187,29187,29187,29187,29187,29-
02 de mai. de 2024188,73188,73188,73188,73188,73-
30 de abr. de 2024188,37188,37188,37188,37188,37-
29 de abr. de 2024188,69188,69188,69188,69188,69-
26 de abr. de 2024186,84186,84186,84186,84186,84-
25 de abr. de 2024188,09188,09188,09188,09188,09-
24 de abr. de 2024186,70186,70186,70186,70186,70-
23 de abr. de 2024186,42186,42186,42186,42186,42-
22 de abr. de 2024186,16186,16186,16186,16186,16-
19 de abr. de 2024184,59184,59184,59184,59184,59-
18 de abr. de 2024183,34183,34183,34183,34183,34-
16 de abr. de 2024184,60184,60184,60184,60184,60-
15 de abr. de 2024185,64185,64185,64185,64185,64-
12 de abr. de 2024187,69187,69187,69187,69187,69-
10 de abr. de 2024189,64189,64189,64189,64189,64-
09 de abr. de 2024188,72188,72188,72188,72188,72-
08 de abr. de 2024188,92188,92188,92188,92188,92-
05 de abr. de 2024187,66187,66187,66187,66187,66-
04 de abr. de 2024187,66187,66187,66187,66187,66-
03 de abr. de 2024187,00187,00187,00187,00187,00-
02 de abr. de 2024187,17187,17187,17187,17187,17-
01 de abr. de 2024187,25187,25187,25187,25187,25-
28 de mar. de 2024186,13186,13186,13186,13186,13-
27 de mar. de 2024184,44184,44184,44184,44184,44-
26 de mar. de 2024183,45183,45183,45183,45183,45-
22 de mar. de 2024184,21184,21184,21184,21184,21-
21 de mar. de 2024183,50183,50183,50183,50183,50-
20 de mar. de 2024182,08182,08182,08182,08182,08-
19 de mar. de 2024181,90181,90181,90181,90181,90-
18 de mar. de 2024183,87183,87183,87183,87183,87-
15 de mar. de 2024183,61183,61183,61183,61183,61-
14 de mar. de 2024184,63184,63184,63184,63184,63-
13 de mar. de 2024183,36183,36183,36183,36183,36-
12 de mar. de 2024186,20186,20186,20186,20186,20-
11 de mar. de 2024186,19186,19186,19186,19186,19-
07 de mar. de 2024187,53187,53187,53187,53187,53-
06 de mar. de 2024187,37187,37187,37187,37187,37-
05 de mar. de 2024186,41186,41186,41186,41186,41-
04 de mar. de 2024186,81186,81186,81186,81186,81-
01 de mar. de 2024186,26186,26186,26186,26186,26-
29 de fev. de 2024183,30183,30183,30183,30183,30-
28 de fev. de 2024183,03183,03183,03183,03183,03-
27 de fev. de 2024185,09185,09185,09185,09185,09-
26 de fev. de 2024184,46184,46184,46184,46184,46-
23 de fev. de 2024185,20185,20185,20185,20185,20-
22 de fev. de 2024185,24185,24185,24185,24185,24-
21 de fev. de 2024183,88183,88183,88183,88183,88-
20 de fev. de 2024185,07185,07185,07185,07185,07-
19 de fev. de 2024184,43184,43184,43184,43184,43-
16 de fev. de 2024183,76183,76183,76183,76183,76-
15 de fev. de 2024182,64182,64182,64182,64182,64-
14 de fev. de 2024182,01182,01182,01182,01182,01-
13 de fev. de 2024181,21181,21181,21181,21181,21-
12 de fev. de 2024180,16180,16180,16180,16180,16-
09 de fev. de 2024181,54181,54181,54181,54181,54-
08 de fev. de 2024180,98180,98180,98180,98180,98-
07 de fev. de 2024182,64182,64182,64182,64182,64-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...