Italia markets closed

MakeMyTrip Limited (MMYT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,68+0,23 (+0,29%)
In data: 03:02PM EDT. Mercato aperto.
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202480,8581,6178,5280,6880,68467.346
07 giu 202480,6881,1379,1480,4580,45791.000
06 giu 202481,4283,6580,1281,2081,20642.000
05 giu 202476,0082,2576,0081,4981,49996.900
04 giu 202476,0077,3172,5573,6373,63729.800
03 giu 202478,0078,2175,4578,0178,01619.000
31 mag 202475,8677,0673,8475,5975,59698.400
30 mag 202476,0277,3774,5375,4975,49445.600
29 mag 202476,4878,1476,0976,6176,61387.700
28 mag 202479,9980,8176,2277,8977,89661.400
24 mag 202475,1079,2975,0079,2479,24711.500
23 mag 202479,5280,0074,1574,6574,651.281.000
22 mag 202481,8782,0077,0078,1278,121.298.000
21 mag 202488,4488,5081,2181,7381,731.277.200
20 mag 202486,2389,8385,6089,7189,71896.400
17 mag 202484,5088,5684,4086,5086,50687.000
16 mag 202485,7386,3681,5884,7384,731.144.200
15 mag 202478,5985,6274,0185,3785,371.268.800
14 mag 202475,2777,6874,8777,0377,03911.900
13 mag 202475,4876,6274,8575,6075,60826.100
10 mag 202475,0375,0873,6775,0075,00604.500
09 mag 202472,0074,8170,8274,6074,60937.200
08 mag 202470,9972,9869,8172,6872,68713.600
07 mag 202472,7572,7870,1571,8171,81648.900
06 mag 202473,4875,1473,4473,7573,75457.000
03 mag 202471,0273,6270,3972,3972,39800.800
02 mag 202468,3270,5166,4270,4770,47636.300
01 mag 202465,6868,9465,5467,5267,52558.700
30 apr 202468,0469,5265,8566,2166,212.017.900
29 apr 202467,1867,8366,4767,7767,77299.800
26 apr 202467,6368,5766,5567,4767,47632.000
25 apr 202464,3067,6564,3067,5267,52638.300
24 apr 202465,7967,1965,2665,5465,54425.800
23 apr 202462,5265,4062,1165,2065,20825.200
22 apr 202461,1363,6760,7762,0862,08781.700
19 apr 202460,9762,2660,5560,9060,90720.900
18 apr 202462,7563,5460,9561,2261,22821.700
17 apr 202464,0065,3862,5962,8162,81603.600
16 apr 202464,7565,6463,2063,5863,581.231.000
15 apr 202469,0369,8765,8766,0466,04531.500
12 apr 202469,7170,3168,1768,6268,62437.300
11 apr 202470,0470,8368,9470,6170,61332.000
10 apr 202467,4770,1666,5870,0470,04673.300
09 apr 202467,6470,6967,1269,6169,611.674.500
08 apr 202477,0577,3067,0867,2467,242.127.600
05 apr 202471,6476,2271,6475,9775,97927.300
04 apr 202472,4372,9971,3171,5571,55627.600
03 apr 202470,3772,2170,0272,0672,06637.700
02 apr 202470,4970,7468,4670,2870,28999.500
01 apr 202471,4071,8670,8171,4071,40706.000
28 mar 202470,5371,2070,0971,0571,05680.300
27 mar 202470,4471,4169,5170,6070,60700.800
26 mar 202468,5469,7868,3769,7269,72566.000
25 mar 202468,3569,0067,9968,0468,04486.600
22 mar 202468,5069,2168,0368,7368,73923.800
21 mar 202467,7468,5966,8968,5368,53687.400
20 mar 202465,2067,4064,5767,2667,26561.400
19 mar 202465,0065,8664,5265,1165,11949.000
18 mar 202464,3465,1763,4765,1465,14807.800
15 mar 202463,1864,4263,0863,9663,961.121.800
14 mar 202463,9664,7861,8163,7963,79715.300
13 mar 202464,5564,5562,4063,4763,47774.600
12 mar 202462,1864,4560,8064,4364,43709.200
11 mar 202460,8162,0859,5162,0462,04672.500
08 mar 202460,4561,2659,7060,8260,82536.500
07 mar 202460,6261,1860,2160,5060,50689.000
06 mar 202460,0061,3159,2660,4560,451.038.300
05 mar 202459,7459,8157,5958,7658,761.032.600
04 mar 202462,1062,3959,5559,6359,63671.700
01 mar 202462,0063,7961,5162,0562,05736.100
29 feb 202459,3262,2459,3261,6961,691.378.500
28 feb 202457,1559,7456,9058,9258,92589.700
27 feb 202457,8358,5757,2957,5157,51339.000
26 feb 202457,0858,6157,0357,8957,89282.000
23 feb 202458,5159,1656,7256,7856,78624.000
22 feb 202458,8159,6258,0158,5658,561.380.700
21 feb 202456,6057,4455,6057,4057,401.232.300
20 feb 202460,0860,9457,7258,1458,14584.100
16 feb 202459,1161,6859,1160,2860,28887.100
15 feb 202458,1559,5757,1059,1159,11898.500
14 feb 202459,4059,9556,9457,4657,461.143.700
13 feb 202456,3358,3755,5058,1458,14671.500
12 feb 202459,5059,5857,3758,1758,17833.500
09 feb 202458,0060,6357,7959,2859,281.322.600
08 feb 202457,7357,9056,2557,5557,55544.800
07 feb 202456,3356,7355,4056,2656,26482.900
06 feb 202457,8758,0454,9456,9056,90665.500
05 feb 202457,6858,3056,5957,6057,60688.000
02 feb 202456,6958,4456,1458,2358,231.201.400
01 feb 202455,2557,1554,3657,0157,011.485.300
31 gen 202453,6256,9753,5255,3955,392.175.000
30 gen 202450,8354,3950,8354,0554,051.413.700
29 gen 202450,0051,2949,9751,1051,10854.800
26 gen 202448,0049,5647,6549,5349,53300.700
25 gen 202448,2649,0047,5248,0348,03501.700
24 gen 202450,8550,9447,3747,8947,89752.500
23 gen 202450,0050,1047,0449,9049,901.042.100
22 gen 202450,0850,0848,7850,0350,03710.900
19 gen 202449,2149,6647,8849,6049,60434.100
18 gen 202447,9949,0247,6648,9848,98526.600
*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...