Italia markets closed
Dow Jones
38.590,48 +19,45 (+0,05%) Nasdaq
16.813,86 -14,81 (-0,09%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0886 -0,0020 (-0,19%) Bitcoin EUR
65.090,55 +1.492,41 (+2,35%) CMC Crypto 200
1.477,24 +30,09 (+2,08%)
Aditya BSL MNC Dir IDCW-R (0P0001B9P1.BO)
BSE - BSE Prezzo differito. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 01:30AM IST
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | - | - | - | - | - | - |
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | 452,69 | 452,69 | 452,69 | 452,69 | 452,69 | - |
| 30 mag 2024 | 452,27 | 452,27 | 452,27 | 452,27 | 452,27 | - |
| 29 mag 2024 | 456,78 | 456,78 | 456,78 | 456,78 | 456,78 | - |
| 28 mag 2024 | 455,74 | 455,74 | 455,74 | 455,74 | 455,74 | - |
| 27 mag 2024 | 456,03 | 456,03 | 456,03 | 456,03 | 456,03 | - |
| 24 mag 2024 | 456,56 | 456,56 | 456,56 | 456,56 | 456,56 | - |
| 23 mag 2024 | 457,15 | 457,15 | 457,15 | 457,15 | 457,15 | - |
| 22 mag 2024 | 453,97 | 453,97 | 453,97 | 453,97 | 453,97 | - |
| 21 mag 2024 | 451,84 | 451,84 | 451,84 | 451,84 | 451,84 | - |
| 17 mag 2024 | 450,27 | 450,27 | 450,27 | 450,27 | 450,27 | - |
| 16 mag 2024 | 444,73 | 444,73 | 444,73 | 444,73 | 444,73 | - |
| 15 mag 2024 | 437,46 | 437,46 | 437,46 | 437,46 | 437,46 | - |
| 14 mag 2024 | 434,43 | 434,43 | 434,43 | 434,43 | 434,43 | - |
| 13 mag 2024 | 430,96 | 430,96 | 430,96 | 430,96 | 430,96 | - |
| 10 mag 2024 | 426,64 | 426,64 | 426,64 | 426,64 | 426,64 | - |
| 09 mag 2024 | 423,49 | 423,49 | 423,49 | 423,49 | 423,49 | - |
| 08 mag 2024 | 429,95 | 429,95 | 429,95 | 429,95 | 429,95 | - |
| 07 mag 2024 | 427,09 | 427,09 | 427,09 | 427,09 | 427,09 | - |
| 06 mag 2024 | 428,38 | 428,38 | 428,38 | 428,38 | 428,38 | - |
| 03 mag 2024 | 429,38 | 429,38 | 429,38 | 429,38 | 429,38 | - |
| 02 mag 2024 | 430,98 | 430,98 | 430,98 | 430,98 | 430,98 | - |
| 30 apr 2024 | 429,62 | 429,62 | 429,62 | 429,62 | 429,62 | - |
| 29 apr 2024 | 426,26 | 426,26 | 426,26 | 426,26 | 426,26 | - |
| 26 apr 2024 | 425,00 | 425,00 | 425,00 | 425,00 | 425,00 | - |
| 25 apr 2024 | 424,40 | 424,40 | 424,40 | 424,40 | 424,40 | - |
| 24 apr 2024 | 424,57 | 424,57 | 424,57 | 424,57 | 424,57 | - |
| 23 apr 2024 | 420,94 | 420,94 | 420,94 | 420,94 | 420,94 | - |
| 22 apr 2024 | 419,02 | 419,02 | 419,02 | 419,02 | 419,02 | - |
| 19 apr 2024 | 415,83 | 415,83 | 415,83 | 415,83 | 415,83 | - |
| 18 apr 2024 | 416,91 | 416,91 | 416,91 | 416,91 | 416,91 | - |
| 16 apr 2024 | 416,81 | 416,81 | 416,81 | 416,81 | 416,81 | - |
| 15 apr 2024 | 415,54 | 415,54 | 415,54 | 415,54 | 415,54 | - |
| 12 apr 2024 | 418,51 | 418,51 | 418,51 | 418,51 | 418,51 | - |
| 10 apr 2024 | 418,79 | 418,79 | 418,79 | 418,79 | 418,79 | - |
| 09 apr 2024 | 417,42 | 417,42 | 417,42 | 417,42 | 417,42 | - |
| 08 apr 2024 | 420,09 | 420,09 | 420,09 | 420,09 | 420,09 | - |
| 05 apr 2024 | 419,64 | 419,64 | 419,64 | 419,64 | 419,64 | - |
| 04 apr 2024 | 417,93 | 417,93 | 417,93 | 417,93 | 417,93 | - |
| 03 apr 2024 | 417,06 | 417,06 | 417,06 | 417,06 | 417,06 | - |
| 02 apr 2024 | 415,09 | 415,09 | 415,09 | 415,09 | 415,09 | - |
| 01 apr 2024 | 412,74 | 412,74 | 412,74 | 412,74 | 412,74 | - |
| 28 mar 2024 | 406,81 | 406,81 | 406,81 | 406,81 | 406,81 | - |
| 27 mar 2024 | 403,75 | 403,75 | 403,75 | 403,75 | 403,75 | - |
| 26 mar 2024 | 401,94 | 401,94 | 401,94 | 401,94 | 401,94 | - |
| 22 mar 2024 | 403,50 | 403,50 | 403,50 | 403,50 | 403,50 | - |
| 21 mar 2024 | 400,63 | 400,63 | 400,63 | 400,63 | 400,63 | - |
| 20 mar 2024 | 396,65 | 396,65 | 396,65 | 396,65 | 396,65 | - |
| 19 mar 2024 | 395,21 | 395,21 | 395,21 | 395,21 | 395,21 | - |
| 18 mar 2024 | 398,62 | 398,62 | 398,62 | 398,62 | 398,62 | - |
| 15 mar 2024 | 395,83 | 395,83 | 395,83 | 395,83 | 395,83 | - |
| 14 mar 2024 | 395,66 | 395,66 | 395,66 | 395,66 | 395,66 | - |
| 13 mar 2024 | 389,69 | 389,69 | 389,69 | 389,69 | 389,69 | - |
| 12 mar 2024 | 400,26 | 400,26 | 400,26 | 400,26 | 400,26 | - |
| 11 mar 2024 | 403,11 | 403,11 | 403,11 | 403,11 | 403,11 | - |
| 07 mar 2024 | 405,60 | 405,60 | 405,60 | 405,60 | 405,60 | - |
| 06 mar 2024 | 404,85 | 404,85 | 404,85 | 404,85 | 404,85 | - |
| 05 mar 2024 | 406,72 | 406,72 | 406,72 | 406,72 | 406,72 | - |
| 04 mar 2024 | 409,08 | 409,08 | 409,08 | 409,08 | 409,08 | - |
| 01 mar 2024 | 409,43 | 409,43 | 409,43 | 409,43 | 409,43 | - |
| 29 feb 2024 | 409,42 | 409,42 | 409,42 | 409,42 | 409,42 | - |
| 28 feb 2024 | 409,12 | 409,12 | 409,12 | 409,12 | 409,12 | - |
| 27 feb 2024 | 414,27 | 414,27 | 414,27 | 414,27 | 414,27 | - |
| 26 feb 2024 | 414,79 | 414,79 | 414,79 | 414,79 | 414,79 | - |
| 23 feb 2024 | 416,99 | 416,99 | 416,99 | 416,99 | 416,99 | - |
| 22 feb 2024 | 416,39 | 416,39 | 416,39 | 416,39 | 416,39 | - |
| 21 feb 2024 | 414,90 | 414,90 | 414,90 | 414,90 | 414,90 | - |
| 20 feb 2024 | 417,28 | 417,28 | 417,28 | 417,28 | 417,28 | - |
| 19 feb 2024 | 418,52 | 418,52 | 418,52 | 418,52 | 418,52 | - |
| 16 feb 2024 | 414,08 | 414,08 | 414,08 | 414,08 | 414,08 | - |
| 15 feb 2024 | 411,48 | 411,48 | 411,48 | 411,48 | 411,48 | - |
| 14 feb 2024 | 409,25 | 409,25 | 409,25 | 409,25 | 409,25 | - |
| 13 feb 2024 | 407,16 | 407,16 | 407,16 | 407,16 | 407,16 | - |
| 12 feb 2024 | 407,97 | 407,97 | 407,97 | 407,97 | 407,97 | - |
| 09 feb 2024 | 411,95 | 411,95 | 411,95 | 411,95 | 411,95 | - |
| 08 feb 2024 | 413,11 | 413,11 | 413,11 | 413,11 | 413,11 | - |
| 07 feb 2024 | 414,54 | 414,54 | 414,54 | 414,54 | 414,54 | - |
| 06 feb 2024 | 415,18 | 415,18 | 415,18 | 415,18 | 415,18 | - |
| 05 feb 2024 | 409,79 | 409,79 | 409,79 | 409,79 | 409,79 | - |
| 02 feb 2024 | 410,76 | 410,76 | 410,76 | 410,76 | 410,76 | - |
| 01 feb 2024 | 409,63 | 409,63 | 409,63 | 409,63 | 409,63 | - |
| 31 gen 2024 | 409,59 | 409,59 | 409,59 | 409,59 | 409,59 | - |
| 30 gen 2024 | 405,48 | 405,48 | 405,48 | 405,48 | 405,48 | - |
| 29 gen 2024 | 405,46 | 405,46 | 405,46 | 405,46 | 405,46 | - |
| 25 gen 2024 | 403,33 | 403,33 | 403,33 | 403,33 | 403,33 | - |
| 24 gen 2024 | 405,57 | 405,57 | 405,57 | 405,57 | 405,57 | - |
| 23 gen 2024 | 400,54 | 400,54 | 400,54 | 400,54 | 400,54 | - |
| 19 gen 2024 | 408,93 | 408,93 | 408,93 | 408,93 | 408,93 | - |
| 18 gen 2024 | 407,43 | 407,43 | 407,43 | 407,43 | 407,43 | - |
| 17 gen 2024 | 409,21 | 409,21 | 409,21 | 409,21 | 409,21 | - |
| 16 gen 2024 | 410,87 | 410,87 | 410,87 | 410,87 | 410,87 | - |
| 15 gen 2024 | 411,86 | 411,86 | 411,86 | 411,86 | 411,86 | - |
| 12 gen 2024 | 412,21 | 412,21 | 412,21 | 412,21 | 412,21 | - |
| 11 gen 2024 | 411,01 | 411,01 | 411,01 | 411,01 | 411,01 | - |
| 10 gen 2024 | 410,21 | 410,21 | 410,21 | 410,21 | 410,21 | - |
| 09 gen 2024 | 408,12 | 408,12 | 408,12 | 408,12 | 408,12 | - |
| 08 gen 2024 | 406,91 | 406,91 | 406,91 | 406,91 | 406,91 | - |
| 05 gen 2024 | 409,76 | 409,76 | 409,76 | 409,76 | 409,76 | - |
| 04 gen 2024 | 406,70 | 406,70 | 406,70 | 406,70 | 406,70 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.