Italia markets close in 9 minutes
FTSE MIB
33.661,20 -75,20 (-0,22%) Dow Jones
38.569,72 +344,06 (+0,90%) Nasdaq
16.100,59 +259,63 (+1,64%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,67 -0,28 (-0,35%) Bitcoin EUR
57.041,46 +2.091,74 (+3,81%)
S and T Corporation Limited (STCORP.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:28PM IST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 28,50 | 28,50 | 27,00 | 27,59 | 27,59 | 15.031 |
| 02 mag 2024 | 28,90 | 28,90 | 28,00 | 28,19 | 28,19 | 7.507 |
| 30 apr 2024 | 28,56 | 28,89 | 27,56 | 28,04 | 28,04 | 5.906 |
| 29 apr 2024 | 26,50 | 28,40 | 26,16 | 28,00 | 28,00 | 25.956 |
| 26 apr 2024 | 27,20 | 27,31 | 26,36 | 26,67 | 26,67 | 2.332 |
| 25 apr 2024 | 27,00 | 27,10 | 26,50 | 26,75 | 26,75 | 5.093 |
| 24 apr 2024 | 26,85 | 27,29 | 26,45 | 26,51 | 26,51 | 4.942 |
| 23 apr 2024 | 28,20 | 28,20 | 26,00 | 26,63 | 26,63 | 22.901 |
| 22 apr 2024 | 26,00 | 27,70 | 26,00 | 27,07 | 27,07 | 2.161 |
| 19 apr 2024 | 28,27 | 28,27 | 25,80 | 26,48 | 26,48 | 13.122 |
| 18 apr 2024 | 28,63 | 29,20 | 27,10 | 27,72 | 27,72 | 23.119 |
| 16 apr 2024 | 29,40 | 29,40 | 27,67 | 28,63 | 28,63 | 22.856 |
| 15 apr 2024 | 27,50 | 30,50 | 27,50 | 28,47 | 28,47 | 9.172 |
| 12 apr 2024 | 30,25 | 30,25 | 28,16 | 29,00 | 29,00 | 23.887 |
| 10 apr 2024 | 31,40 | 31,40 | 29,55 | 29,55 | 29,55 | 5.807 |
| 09 apr 2024 | 30,03 | 31,15 | 28,78 | 30,03 | 30,03 | 11.034 |
| 08 apr 2024 | 30,99 | 30,99 | 28,17 | 30,03 | 30,03 | 11.185 |
| 05 apr 2024 | 30,00 | 30,00 | 27,20 | 29,01 | 29,01 | 30.196 |
| 04 apr 2024 | 27,45 | 27,90 | 26,60 | 27,39 | 27,39 | 17.326 |
| 03 apr 2024 | 26,90 | 27,87 | 26,30 | 27,33 | 27,33 | 21.058 |
| 02 apr 2024 | 27,00 | 27,40 | 26,06 | 26,97 | 26,97 | 6.879 |
| 01 apr 2024 | 25,46 | 26,73 | 24,95 | 26,61 | 26,61 | 14.195 |
| 28 mar 2024 | 25,61 | 26,78 | 25,46 | 25,46 | 25,46 | 33.957 |
| 27 mar 2024 | 28,00 | 28,44 | 26,79 | 26,79 | 26,79 | 30.672 |
| 26 mar 2024 | 28,74 | 29,43 | 27,00 | 28,20 | 28,20 | 27.541 |
| 22 mar 2024 | 27,56 | 28,29 | 25,80 | 28,18 | 28,18 | 13.245 |
| 21 mar 2024 | 28,42 | 28,42 | 27,02 | 27,02 | 27,02 | 25.030 |
| 20 mar 2024 | 31,30 | 31,30 | 28,44 | 28,44 | 28,44 | 33.450 |
| 19 mar 2024 | 30,65 | 30,71 | 28,55 | 29,93 | 29,93 | 14.347 |
| 18 mar 2024 | 28,40 | 29,25 | 27,11 | 29,25 | 29,25 | 10.523 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 30,74 | 30,74 | 28,84 | 28,92 | 28,92 | 25.778 |
| 13 mar 2024 | 32,70 | 32,70 | 30,35 | 30,35 | 30,35 | 14.400 |
| 12 mar 2024 | 31,10 | 32,50 | 31,10 | 31,94 | 31,94 | 5.907 |
| 11 mar 2024 | 32,50 | 32,98 | 31,02 | 32,13 | 32,13 | 13.980 |
| 07 mar 2024 | 30,00 | 31,73 | 29,62 | 31,68 | 31,68 | 39.273 |
| 06 mar 2024 | 31,57 | 32,00 | 30,30 | 30,38 | 30,38 | 25.804 |
| 05 mar 2024 | 33,23 | 33,69 | 31,57 | 31,80 | 31,80 | 71.290 |
| 04 mar 2024 | 33,80 | 34,40 | 33,00 | 33,23 | 33,23 | 17.827 |
| 01 mar 2024 | 33,00 | 33,89 | 31,77 | 33,54 | 33,54 | 49.457 |
| 29 feb 2024 | 34,99 | 34,99 | 33,25 | 33,25 | 33,25 | 87.837 |
| 28 feb 2024 | 32,51 | 35,49 | 32,51 | 34,99 | 34,99 | 31.367 |
| 27 feb 2024 | 35,29 | 35,97 | 34,22 | 34,22 | 34,22 | 50.108 |
| 26 feb 2024 | 37,87 | 37,87 | 36,00 | 36,02 | 36,02 | 18.068 |
| 23 feb 2024 | 37,57 | 38,96 | 36,45 | 36,80 | 36,80 | 25.379 |
| 22 feb 2024 | 41,00 | 41,00 | 37,33 | 38,34 | 38,34 | 39.815 |
| 21 feb 2024 | 39,15 | 40,29 | 37,51 | 39,29 | 39,29 | 35.226 |
| 20 feb 2024 | 38,34 | 38,94 | 35,67 | 38,38 | 38,38 | 43.990 |
| 19 feb 2024 | 39,70 | 39,70 | 37,08 | 37,09 | 37,09 | 22.822 |
| 16 feb 2024 | 40,99 | 40,99 | 39,03 | 39,03 | 39,03 | 18.376 |
| 15 feb 2024 | 44,97 | 44,97 | 40,86 | 41,08 | 41,08 | 44.491 |
| 14 feb 2024 | 45,34 | 45,34 | 41,04 | 43,01 | 43,01 | 356.360 |
| 13 feb 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | 26.717 |
| 12 feb 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | 45.297 |
| 09 feb 2024 | 39,19 | 39,19 | 38,33 | 39,19 | 39,19 | 188.766 |
| 08 feb 2024 | 36,50 | 37,52 | 35,06 | 37,33 | 37,33 | 86.061 |
| 07 feb 2024 | 34,73 | 35,75 | 33,25 | 35,74 | 35,74 | 50.826 |
| 06 feb 2024 | 35,67 | 35,67 | 33,74 | 34,05 | 34,05 | 26.957 |
| 05 feb 2024 | 36,86 | 37,10 | 35,05 | 35,26 | 35,26 | 22.267 |
| 02 feb 2024 | 38,97 | 38,97 | 35,95 | 36,86 | 36,86 | 48.071 |
| 01 feb 2024 | 38,89 | 38,89 | 36,83 | 37,84 | 37,84 | 37.575 |
| 31 gen 2024 | 39,87 | 39,87 | 37,51 | 38,76 | 38,76 | 104.942 |
| 30 gen 2024 | 37,99 | 39,32 | 36,01 | 38,94 | 38,94 | 93.846 |
| 29 gen 2024 | 36,89 | 37,83 | 35,03 | 37,46 | 37,46 | 133.811 |
| 25 gen 2024 | 36,40 | 36,40 | 33,95 | 36,03 | 36,03 | 39.527 |
| 24 gen 2024 | 36,40 | 36,40 | 34,20 | 35,69 | 35,69 | 14.857 |
| 23 gen 2024 | 34,10 | 36,65 | 34,10 | 34,97 | 34,97 | 23.337 |
| 19 gen 2024 | 35,00 | 36,00 | 34,01 | 35,19 | 35,19 | 18.963 |
| 18 gen 2024 | 35,70 | 35,70 | 33,75 | 35,00 | 35,00 | 11.740 |
| 17 gen 2024 | 35,68 | 35,68 | 34,21 | 35,06 | 35,06 | 114.048 |
| 16 gen 2024 | 36,80 | 36,97 | 34,95 | 34,98 | 34,98 | 26.094 |
| 15 gen 2024 | 37,06 | 38,80 | 36,32 | 36,78 | 36,78 | 126.691 |
| 12 gen 2024 | 36,25 | 38,50 | 36,02 | 38,05 | 38,05 | 105.503 |
| 11 gen 2024 | 38,20 | 38,20 | 35,20 | 37,43 | 37,43 | 167.156 |
| 10 gen 2024 | 35,72 | 36,77 | 34,01 | 36,65 | 36,65 | 230.999 |
| 09 gen 2024 | 34,48 | 36,20 | 33,80 | 35,02 | 35,02 | 160.588 |
| 08 gen 2024 | 33,20 | 34,83 | 33,20 | 34,48 | 34,48 | 75.287 |
| 05 gen 2024 | 34,18 | 34,84 | 32,80 | 33,18 | 33,18 | 35.262 |
| 04 gen 2024 | 34,06 | 35,73 | 34,00 | 34,18 | 34,18 | 23.796 |
| 03 gen 2024 | 36,50 | 36,50 | 34,53 | 34,76 | 34,76 | 16.839 |
| 02 gen 2024 | 33,13 | 35,50 | 32,50 | 35,02 | 35,02 | 231.163 |
| 01 gen 2024 | 33,32 | 34,40 | 33,32 | 33,81 | 33,81 | 98.624 |
| 29 dic 2023 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | 8.166 |
| 28 dic 2023 | 37,85 | 37,85 | 36,91 | 36,91 | 36,91 | 29.252 |
| 27 dic 2023 | 40,89 | 40,89 | 38,85 | 38,85 | 38,85 | 136.034 |
| 26 dic 2023 | 42,50 | 42,50 | 38,73 | 40,89 | 40,89 | 79.841 |
| 22 dic 2023 | 39,29 | 41,19 | 38,60 | 40,76 | 40,76 | 182.579 |
| 21 dic 2023 | 37,43 | 39,30 | 36,02 | 39,29 | 39,29 | 296.682 |
| 20 dic 2023 | 35,66 | 37,44 | 34,61 | 37,43 | 37,43 | 296.659 |
| 19 dic 2023 | 36,40 | 36,40 | 34,80 | 35,66 | 35,66 | 12.594 |
| 18 dic 2023 | 34,25 | 36,44 | 33,03 | 35,73 | 35,73 | 118.415 |
| 15 dic 2023 | 33,14 | 34,76 | 32,10 | 34,76 | 34,76 | 135.837 |
| 14 dic 2023 | 34,99 | 34,99 | 32,97 | 33,11 | 33,11 | 29.895 |
| 13 dic 2023 | 33,83 | 35,91 | 33,78 | 34,70 | 34,70 | 30.034 |
| 12 dic 2023 | 38,00 | 38,00 | 35,43 | 35,55 | 35,55 | 33.143 |
| 11 dic 2023 | 39,24 | 39,24 | 36,03 | 37,29 | 37,29 | 31.755 |
| 08 dic 2023 | 34,02 | 37,60 | 34,02 | 37,50 | 37,50 | 138.146 |
| 07 dic 2023 | 36,60 | 36,80 | 35,81 | 35,81 | 35,81 | 17.514 |
| 06 dic 2023 | 38,01 | 38,88 | 37,69 | 37,69 | 37,69 | 27.498 |
| 05 dic 2023 | 39,01 | 40,00 | 37,64 | 39,67 | 39,67 | 81.804 |
| *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.