Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.104,32 +520,87 (+0,89%)
Axis Bank Limited (AXISBANK.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:29PM IST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1.150,65 | 1.162,60 | 1.134,00 | 1.141,05 | 1.141,05 | 190.924 |
| 02 mag 2024 | 1.157,20 | 1.173,45 | 1.148,50 | 1.149,75 | 1.149,75 | 166.922 |
| 30 apr 2024 | 1.163,20 | 1.182,80 | 1.155,00 | 1.166,15 | 1.166,15 | 274.461 |
| 29 apr 2024 | 1.131,45 | 1.164,10 | 1.125,15 | 1.159,45 | 1.159,45 | 352.734 |
| 26 apr 2024 | 1.131,40 | 1.141,05 | 1.122,60 | 1.130,05 | 1.130,05 | 558.432 |
| 25 apr 2024 | 1.098,30 | 1.133,65 | 1.086,10 | 1.127,35 | 1.127,35 | 1.159.891 |
| 24 apr 2024 | 1.055,45 | 1.069,00 | 1.055,45 | 1.063,70 | 1.063,70 | 118.922 |
| 23 apr 2024 | 1.058,65 | 1.060,00 | 1.049,20 | 1.056,45 | 1.056,45 | 55.715 |
| 22 apr 2024 | 1.036,00 | 1.058,30 | 1.035,00 | 1.053,70 | 1.053,70 | 467.608 |
| 19 apr 2024 | 1.013,05 | 1.036,90 | 995,95 | 1.029,50 | 1.029,50 | 800.376 |
| 18 apr 2024 | 1.049,95 | 1.051,00 | 1.013,75 | 1.024,15 | 1.024,15 | 185.932 |
| 16 apr 2024 | 1.049,00 | 1.057,50 | 1.044,50 | 1.052,80 | 1.052,80 | 114.091 |
| 15 apr 2024 | 1.062,05 | 1.070,00 | 1.055,70 | 1.058,55 | 1.058,55 | 265.799 |
| 12 apr 2024 | 1.079,95 | 1.096,00 | 1.071,10 | 1.073,60 | 1.073,60 | 519.450 |
| 10 apr 2024 | 1.087,10 | 1.092,85 | 1.080,80 | 1.087,30 | 1.087,30 | 149.345 |
| 09 apr 2024 | 1.094,00 | 1.094,00 | 1.071,35 | 1.080,75 | 1.080,75 | 33.569.230 |
| 08 apr 2024 | 1.067,00 | 1.079,25 | 1.063,20 | 1.075,20 | 1.075,20 | 398.055 |
| 05 apr 2024 | 1.061,65 | 1.062,90 | 1.048,00 | 1.058,20 | 1.058,20 | 286.646 |
| 04 apr 2024 | 1.068,90 | 1.080,75 | 1.059,25 | 1.062,70 | 1.062,70 | 144.092 |
| 03 apr 2024 | 1.042,45 | 1.070,00 | 1.042,45 | 1.063,40 | 1.063,40 | 163.986 |
| 02 apr 2024 | 1.052,80 | 1.055,00 | 1.040,30 | 1.047,60 | 1.047,60 | 92.175 |
| 01 apr 2024 | 1.048,00 | 1.063,30 | 1.048,00 | 1.052,95 | 1.052,95 | 179.436 |
| 28 mar 2024 | 1.054,00 | 1.058,45 | 1.044,55 | 1.048,30 | 1.048,30 | 323.012 |
| 27 mar 2024 | 1.050,00 | 1.057,05 | 1.044,20 | 1.053,60 | 1.053,60 | 139.312 |
| 26 mar 2024 | 1.029,75 | 1.044,00 | 1.027,80 | 1.040,75 | 1.040,75 | 5.062.812 |
| 22 mar 2024 | 1.038,05 | 1.047,00 | 1.030,00 | 1.034,00 | 1.034,00 | 541.999 |
| 21 mar 2024 | 1.037,55 | 1.050,05 | 1.028,45 | 1.036,20 | 1.036,20 | 178.710 |
| 20 mar 2024 | 1.051,00 | 1.057,35 | 1.031,40 | 1.033,50 | 1.033,50 | 78.121 |
| 19 mar 2024 | 1.058,15 | 1.060,75 | 1.047,00 | 1.049,60 | 1.049,60 | 53.780 |
| 18 mar 2024 | 1.045,30 | 1.066,70 | 1.043,30 | 1.061,35 | 1.061,35 | 272.522 |
| 15 mar 2024 | 1.057,65 | 1.057,65 | 1.030,60 | 1.048,30 | 1.048,30 | 464.976 |
| 14 mar 2024 | 1.062,30 | 1.081,35 | 1.056,00 | 1.058,50 | 1.058,50 | 44.027 |
| 13 mar 2024 | 1.089,05 | 1.099,25 | 1.070,90 | 1.079,70 | 1.079,70 | 78.939 |
| 12 mar 2024 | 1.103,45 | 1.121,00 | 1.085,00 | 1.096,25 | 1.096,25 | 188.711 |
| 11 mar 2024 | 1.111,90 | 1.119,90 | 1.101,65 | 1.104,45 | 1.104,45 | 106.670 |
| 07 mar 2024 | 1.134,95 | 1.134,95 | 1.107,40 | 1.111,90 | 1.111,90 | 411.052 |
| 06 mar 2024 | 1.091,60 | 1.131,85 | 1.091,60 | 1.125,75 | 1.125,75 | 259.609 |
| 05 mar 2024 | 1.103,30 | 1.110,65 | 1.094,55 | 1.100,70 | 1.100,70 | 83.016 |
| 04 mar 2024 | 1.096,35 | 1.109,20 | 1.093,50 | 1.106,50 | 1.106,50 | 406.572 |
| 01 mar 2024 | 1.074,05 | 1.101,60 | 1.074,05 | 1.099,35 | 1.099,35 | 431.695 |
| 29 feb 2024 | 1.066,25 | 1.081,60 | 1.055,35 | 1.075,70 | 1.075,70 | 3.834.648 |
| 28 feb 2024 | 1.080,85 | 1.084,80 | 1.064,05 | 1.074,65 | 1.074,65 | 189.315 |
| 27 feb 2024 | 1.078,20 | 1.088,00 | 1.072,05 | 1.079,45 | 1.079,45 | 112.631 |
| 26 feb 2024 | 1.093,00 | 1.093,00 | 1.079,85 | 1.085,40 | 1.085,40 | 216.019 |
| 23 feb 2024 | 1.099,00 | 1.107,55 | 1.089,85 | 1.097,50 | 1.097,50 | 519.051 |
| 22 feb 2024 | 1.086,75 | 1.110,85 | 1.081,55 | 1.100,65 | 1.100,65 | 185.525 |
| 21 feb 2024 | 1.093,00 | 1.093,00 | 1.073,20 | 1.084,15 | 1.084,15 | 75.981 |
| 20 feb 2024 | 1.055,60 | 1.090,00 | 1.055,60 | 1.088,30 | 1.088,30 | 187.751 |
| 19 feb 2024 | 1.071,35 | 1.071,35 | 1.060,25 | 1.063,60 | 1.063,60 | 147.972 |
| 16 feb 2024 | 1.072,00 | 1.076,15 | 1.058,00 | 1.069,25 | 1.069,25 | 793.991 |
| 15 feb 2024 | 1.099,85 | 1.099,85 | 1.068,95 | 1.072,60 | 1.072,60 | 1.222.904 |
| 14 feb 2024 | 1.059,15 | 1.100,00 | 1.059,15 | 1.095,75 | 1.095,75 | 241.626 |
| 13 feb 2024 | 1.052,20 | 1.075,00 | 1.045,00 | 1.070,90 | 1.070,90 | 138.794 |
| 12 feb 2024 | 1.054,80 | 1.057,45 | 1.035,45 | 1.046,85 | 1.046,85 | 156.225 |
| 09 feb 2024 | 1.040,55 | 1.054,95 | 1.034,80 | 1.051,05 | 1.051,05 | 740.967 |
| 08 feb 2024 | 1.094,95 | 1.094,95 | 1.032,00 | 1.036,65 | 1.036,65 | 106.895 |
| 07 feb 2024 | 1.055,95 | 1.073,35 | 1.055,95 | 1.069,00 | 1.069,00 | 113.342 |
| 06 feb 2024 | 1.058,65 | 1.065,00 | 1.048,20 | 1.050,45 | 1.050,45 | 92.542 |
| 05 feb 2024 | 1.065,30 | 1.079,10 | 1.055,00 | 1.062,55 | 1.062,55 | 275.282 |
| 02 feb 2024 | 1.085,30 | 1.096,30 | 1.065,00 | 1.068,75 | 1.068,75 | 530.396 |
| 01 feb 2024 | 1.070,00 | 1.087,95 | 1.057,35 | 1.084,15 | 1.084,15 | 71.290 |
| 31 gen 2024 | 1.049,90 | 1.083,85 | 1.043,00 | 1.067,45 | 1.067,45 | 178.705 |
| 30 gen 2024 | 1.061,90 | 1.070,35 | 1.051,00 | 1.053,85 | 1.053,85 | 106.235 |
| 29 gen 2024 | 1.039,90 | 1.067,85 | 1.039,90 | 1.061,50 | 1.061,50 | 226.827 |
| 25 gen 2024 | 1.059,30 | 1.064,25 | 1.025,45 | 1.043,10 | 1.043,10 | 930.461 |
| 24 gen 2024 | 1.040,10 | 1.073,00 | 1.020,85 | 1.058,75 | 1.058,75 | 376.985 |
| 23 gen 2024 | 1.130,25 | 1.141,80 | 1.079,05 | 1.088,90 | 1.088,90 | 150.040 |
| 19 gen 2024 | 1.105,00 | 1.126,10 | 1.105,00 | 1.116,00 | 1.116,00 | 518.679 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 1.099,75 | 1.115,00 | 1.077,80 | 1.083,45 | 1.083,45 | 299.058 |
| 16 gen 2024 | 1.115,45 | 1.128,00 | 1.115,45 | 1.119,00 | 1.119,00 | 80.495 |
| 15 gen 2024 | 1.123,00 | 1.130,00 | 1.116,85 | 1.119,75 | 1.119,75 | 410.034 |
| 12 gen 2024 | 1.125,40 | 1.128,10 | 1.117,80 | 1.120,95 | 1.120,95 | 508.922 |
| 11 gen 2024 | 1.112,95 | 1.127,65 | 1.112,95 | 1.125,25 | 1.125,25 | 95.886 |
| 10 gen 2024 | 1.116,10 | 1.116,10 | 1.099,05 | 1.107,35 | 1.107,35 | 59.191 |
| 09 gen 2024 | 1.128,15 | 1.135,35 | 1.112,75 | 1.115,45 | 1.115,45 | 96.588 |
| 08 gen 2024 | 1.143,80 | 1.145,15 | 1.118,10 | 1.121,90 | 1.121,90 | 492.330 |
| 05 gen 2024 | 1.124,40 | 1.139,80 | 1.119,05 | 1.137,10 | 1.137,10 | 441.300 |
| 04 gen 2024 | 1.101,00 | 1.129,80 | 1.100,50 | 1.124,05 | 1.124,05 | 237.791 |
| 03 gen 2024 | 1.088,85 | 1.102,10 | 1.081,30 | 1.099,55 | 1.099,55 | 66.309 |
| 02 gen 2024 | 1.093,20 | 1.099,00 | 1.082,80 | 1.092,85 | 1.092,85 | 109.599 |
| 01 gen 2024 | 1.092,05 | 1.103,70 | 1.092,05 | 1.098,05 | 1.098,05 | 511.557 |
| 29 dic 2023 | 1.106,75 | 1.106,75 | 1.093,80 | 1.102,95 | 1.102,95 | 674.152 |
| 28 dic 2023 | 1.109,85 | 1.112,50 | 1.098,15 | 1.108,00 | 1.108,00 | 123.843 |
| 27 dic 2023 | 1.093,95 | 1.110,00 | 1.090,00 | 1.106,55 | 1.106,55 | 106.331 |
| 26 dic 2023 | 1.089,05 | 1.100,70 | 1.086,30 | 1.094,25 | 1.094,25 | 65.368 |
| 22 dic 2023 | 1.097,95 | 1.106,00 | 1.085,90 | 1.087,85 | 1.087,85 | 596.279 |
| 21 dic 2023 | 1.102,80 | 1.102,80 | 1.077,30 | 1.095,40 | 1.095,40 | 307.076 |
| 20 dic 2023 | 1.122,65 | 1.123,95 | 1.103,80 | 1.110,30 | 1.110,30 | 89.106 |
| 19 dic 2023 | 1.121,55 | 1.126,70 | 1.114,10 | 1.119,30 | 1.119,30 | 158.549 |
| 18 dic 2023 | 1.120,00 | 1.120,00 | 1.107,40 | 1.111,85 | 1.111,85 | 776.860 |
| 15 dic 2023 | 1.123,95 | 1.127,55 | 1.109,00 | 1.120,50 | 1.120,50 | 385.480 |
| 14 dic 2023 | 1.130,00 | 1.138,20 | 1.118,10 | 1.120,25 | 1.120,25 | 99.217 |
| 13 dic 2023 | 1.144,05 | 1.150,00 | 1.111,50 | 1.115,05 | 1.115,05 | 236.339 |
| 12 dic 2023 | 1.121,15 | 1.133,75 | 1.109,10 | 1.131,10 | 1.131,10 | 136.774 |
| 11 dic 2023 | 1.130,90 | 1.138,75 | 1.114,00 | 1.116,85 | 1.116,85 | 519.169 |
| 08 dic 2023 | 1.117,95 | 1.134,15 | 1.111,55 | 1.131,10 | 1.131,10 | 569.726 |
| 07 dic 2023 | 1.119,95 | 1.129,00 | 1.108,65 | 1.118,00 | 1.118,00 | 87.102 |
| 06 dic 2023 | 1.133,15 | 1.145,35 | 1.118,20 | 1.120,20 | 1.120,20 | 91.498 |
| 05 dic 2023 | 1.130,05 | 1.151,50 | 1.127,05 | 1.132,10 | 1.132,10 | 409.075 |
| *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.