Mercado fechado

Panama Petrochem Limited (PANAMAPET.NS)

NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
393,65+15,25 (+4,03%)
No fechamento: 03:29PM IST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024385,00404,95380,80393,65393,65788.445
13 de jun. de 2024379,90383,90375,00378,40378,4084.251
12 de jun. de 2024380,30389,90372,30379,45379,45127.718
11 de jun. de 2024380,10385,20375,55379,55379,5585.585
10 de jun. de 2024383,00389,20377,85379,45379,45131.205
07 de jun. de 2024370,20396,00366,80381,65381,65698.499
06 de jun. de 2024348,20374,40348,20365,80365,80356.022
05 de jun. de 2024329,00347,10315,05345,20345,20217.026
04 de jun. de 2024357,70357,70293,50323,05323,05567.437
03 de jun. de 2024375,00375,40355,90357,70357,70197.070
31 de mai. de 2024364,20368,85356,10358,90358,9090.795
30 de mai. de 2024373,60379,20361,60364,20364,20171.548
29 de mai. de 2024378,10384,05372,50376,00376,00257.181
28 de mai. de 2024372,90399,00366,00378,85378,852.280.033
27 de mai. de 2024348,25392,00347,10368,70368,702.583.769
24 de mai. de 2024349,30351,45345,00347,25347,2595.464
23 de mai. de 2024351,30352,35342,95348,45348,45149.893
22 de mai. de 2024348,90358,60345,95352,95352,95239.892
21 de mai. de 2024340,05351,35337,00347,60347,60146.294
17 de mai. de 2024328,70340,00328,15333,40333,40117.455
16 de mai. de 2024331,70334,50324,00328,65328,65135.474
15 de mai. de 2024324,45334,45324,45331,70331,7059.536
14 de mai. de 2024327,70330,25325,40327,15327,1562.733
13 de mai. de 2024327,35330,30322,20326,45326,4548.430
10 de mai. de 2024326,90334,80324,05326,75326,7553.060
09 de mai. de 2024334,85336,20325,00326,05326,0581.121
08 de mai. de 2024334,00338,00329,30334,55334,5565.487
07 de mai. de 2024335,40347,00333,55336,90336,90104.447
06 de mai. de 2024349,00351,95333,00333,70333,70157.878
03 de mai. de 2024333,70352,80332,05347,95347,95608.177
02 de mai. de 2024336,40342,80329,65334,25334,25107.432
30 de abr. de 2024333,25341,25333,20335,10335,10114.406
29 de abr. de 2024336,90337,45328,00331,65331,6580.519
26 de abr. de 2024333,45336,75332,05335,75335,7551.003
25 de abr. de 2024334,25339,80332,00333,45333,4562.056
24 de abr. de 2024337,50342,45335,10338,40338,4088.835
23 de abr. de 2024342,45342,45336,95340,15340,1541.302
22 de abr. de 2024338,65344,90338,65340,70340,7071.850
19 de abr. de 2024327,20342,50325,25338,10338,10110.333
18 de abr. de 2024334,70347,40332,50334,60334,60141.889
16 de abr. de 2024321,00340,95321,00333,60333,60153.570
15 de abr. de 2024325,05326,90316,05321,70321,7082.411
12 de abr. de 2024332,05336,55328,50329,35329,35113.944
10 de abr. de 2024334,95338,40332,05333,75333,7588.936
09 de abr. de 2024339,90342,40331,10335,10335,1096.882
08 de abr. de 2024345,80347,05337,05338,20338,2078.421
05 de abr. de 2024344,00346,45339,85344,05344,05100.941
04 de abr. de 2024346,00354,95341,10344,05344,05136.946
03 de abr. de 2024352,80355,35344,90345,90345,90131.060
02 de abr. de 2024336,65354,95336,65353,55353,55172.998
01 de abr. de 2024334,15343,70333,00334,95334,95120.521
28 de mar. de 2024330,00337,00326,65332,50332,5086.774
27 de mar. de 2024333,90339,90326,35332,15332,15164.867
26 de mar. de 2024325,00339,45321,70334,65334,65250.727
22 de mar. de 2024320,80325,35320,80323,35323,3588.399
21 de mar. de 2024323,50328,95320,30321,75321,75138.860
20 de mar. de 2024318,00326,45313,50322,40322,40127.212
19 de mar. de 2024320,85332,00312,00318,55318,55112.229
18 de mar. de 2024326,60333,00321,35323,50323,50158.080
15 de mar. de 2024------
14 de mar. de 2024304,00321,15304,00318,60318,60164.417
13 de mar. de 2024324,00334,10299,80304,50304,50303.813
12 de mar. de 2024333,70340,00320,55323,85323,85181.531
11 de mar. de 2024345,10356,00330,10332,65332,65198.522
07 de mar. de 2024340,10353,00340,10345,65345,65161.397
06 de mar. de 2024349,65359,45340,40343,70343,70198.981
05 de mar. de 2024352,10362,00350,85353,20353,20161.893
04 de mar. de 2024351,45357,45345,55352,80352,80158.132
01 de mar. de 2024344,95355,70344,95352,45352,45198.469
29 de fev. de 2024345,00348,40341,10344,40344,40125.825
28 de fev. de 2024356,00360,45342,40344,75344,75266.453
27 de fev. de 2024374,50377,95352,20355,30355,30515.185
26 de fev. de 2024358,45387,00354,25371,55371,551.294.471
23 de fev. de 2024363,70369,90354,05358,35358,35386.522
22 de fev. de 2024348,00363,60341,60360,40360,40563.215
21 de fev. de 2024359,45366,65344,10346,55346,55569.582
20 de fev. de 2024330,95371,45330,95355,75355,751.702.275
19 de fev. de 2024334,65335,60328,05329,95329,95144.640
16 de fev. de 2024336,00341,25330,55333,75333,75330.484
15 de fev. de 2024322,00336,90321,35334,25334,25879.200
14 de fev. de 2024310,05324,25310,05322,00322,00159.931
13 de fev. de 2024306,95319,40305,20313,75313,75183.560
12 de fev. de 2024320,80320,80304,10307,00307,00134.743
09 de fev. de 2024319,40320,95309,05318,95318,95204.545
08 de fev. de 2024320,40323,05317,00318,40318,40125.339
07 de fev. de 2024325,75326,95318,20319,45319,45132.131
06 de fev. de 2024315,90331,00315,00325,75325,75333.967
05 de fev. de 2024334,00334,55312,10314,60314,60427.439
02 de fev. de 2024363,80369,30331,00333,70333,701.237.123
01 de fev. de 2024364,60370,95356,85361,85361,85680.929
31 de jan. de 2024334,15365,95333,45359,20359,201.325.321
30 de jan. de 2024332,80339,90328,55335,00335,00252.427
29 de jan. de 2024324,70331,65321,60330,35330,35256.533
25 de jan. de 2024319,00324,40316,00321,75321,75123.120
24 de jan. de 2024315,90318,30308,00315,85315,85126.030
23 de jan. de 2024335,00335,05311,05314,70314,70195.728
19 de jan. de 2024332,00335,70326,20331,05331,05628.338
18 de jan. de 2024325,90332,80320,20330,95330,95107.740
17 de jan. de 2024330,00335,80325,05326,05326,05140.821
16 de jan. de 2024330,00341,50329,00332,95332,95255.230
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...