Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.373,05 +7,05 (+0,01%)
Zensar Technologies Limited (ZENSARTECH.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:56PM IST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 620,00 | 629,90 | 604,05 | 609,30 | 609,30 | 30.261 |
| 30 mag 2024 | 630,00 | 641,80 | 621,05 | 625,00 | 625,00 | 36.146 |
| 29 mag 2024 | 623,85 | 642,00 | 618,25 | 625,85 | 625,85 | 61.469 |
| 28 mag 2024 | 623,30 | 650,60 | 616,20 | 623,30 | 623,30 | 60.730 |
| 27 mag 2024 | 629,25 | 630,00 | 621,70 | 623,25 | 623,25 | 55.409 |
| 24 mag 2024 | 627,80 | 632,30 | 620,60 | 623,95 | 623,95 | 18.605 |
| 23 mag 2024 | 621,95 | 629,50 | 619,60 | 621,75 | 621,75 | 27.215 |
| 22 mag 2024 | 618,05 | 625,00 | 602,45 | 620,90 | 620,90 | 98.691 |
| 21 mag 2024 | 622,05 | 624,95 | 603,00 | 606,00 | 606,00 | 77.385 |
| 17 mag 2024 | 638,65 | 638,65 | 612,00 | 616,25 | 616,25 | 79.662 |
| 16 mag 2024 | 631,95 | 657,95 | 627,15 | 640,45 | 640,45 | 86.716 |
| 15 mag 2024 | 603,00 | 632,20 | 603,00 | 622,90 | 622,90 | 78.376 |
| 14 mag 2024 | 610,85 | 611,00 | 596,80 | 603,90 | 603,90 | 21.178 |
| 13 mag 2024 | 607,20 | 611,85 | 587,95 | 607,70 | 607,70 | 66.589 |
| 10 mag 2024 | 580,50 | 609,00 | 572,30 | 604,10 | 604,10 | 57.512 |
| 09 mag 2024 | 600,05 | 605,65 | 575,00 | 579,65 | 579,65 | 30.541 |
| 08 mag 2024 | 609,50 | 621,85 | 597,75 | 602,80 | 602,80 | 24.012 |
| 07 mag 2024 | 629,75 | 630,00 | 597,95 | 609,65 | 609,65 | 39.718 |
| 06 mag 2024 | 635,95 | 642,40 | 614,25 | 629,00 | 629,00 | 41.358 |
| 03 mag 2024 | 633,30 | 662,55 | 626,25 | 635,90 | 635,90 | 236.001 |
| 02 mag 2024 | 614,15 | 630,00 | 611,60 | 626,70 | 626,70 | 120.762 |
| 30 apr 2024 | 614,35 | 638,00 | 606,00 | 613,75 | 613,75 | 88.766 |
| 29 apr 2024 | 624,90 | 630,00 | 608,25 | 612,05 | 612,05 | 104.498 |
| 26 apr 2024 | 596,65 | 643,00 | 585,60 | 621,00 | 621,00 | 632.907 |
| 25 apr 2024 | 581,90 | 583,00 | 572,00 | 575,20 | 575,20 | 50.756 |
| 24 apr 2024 | 572,95 | 583,30 | 572,95 | 581,25 | 581,25 | 9.009 |
| 23 apr 2024 | 575,00 | 578,95 | 569,60 | 571,05 | 571,05 | 30.644 |
| 22 apr 2024 | 579,45 | 591,95 | 569,75 | 574,05 | 574,05 | 23.629 |
| 19 apr 2024 | 569,60 | 581,75 | 562,65 | 575,45 | 575,45 | 19.520 |
| 18 apr 2024 | 591,25 | 597,20 | 575,00 | 579,05 | 579,05 | 62.168 |
| 16 apr 2024 | 583,60 | 606,30 | 581,05 | 591,35 | 591,35 | 46.104 |
| 15 apr 2024 | 585,05 | 600,75 | 579,90 | 590,90 | 590,90 | 82.275 |
| 12 apr 2024 | 609,70 | 619,50 | 603,60 | 609,30 | 609,30 | 33.965 |
| 10 apr 2024 | 615,95 | 615,95 | 602,30 | 610,75 | 610,75 | 19.783 |
| 09 apr 2024 | 617,75 | 622,15 | 600,95 | 605,55 | 605,55 | 51.458 |
| 08 apr 2024 | 638,00 | 645,65 | 612,00 | 614,75 | 614,75 | 121.055 |
| 05 apr 2024 | 625,75 | 636,75 | 620,05 | 633,05 | 633,05 | 39.206 |
| 04 apr 2024 | 620,10 | 636,55 | 620,10 | 627,05 | 627,05 | 79.146 |
| 03 apr 2024 | 601,10 | 629,00 | 599,40 | 619,10 | 619,10 | 68.527 |
| 02 apr 2024 | 610,70 | 610,70 | 599,45 | 600,95 | 600,95 | 79.592 |
| 01 apr 2024 | 606,60 | 619,00 | 602,15 | 610,15 | 610,15 | 32.693 |
| 28 mar 2024 | 613,65 | 621,95 | 598,25 | 605,40 | 605,40 | 52.248 |
| 27 mar 2024 | 607,00 | 609,00 | 594,70 | 605,70 | 605,70 | 99.445 |
| 26 mar 2024 | 591,70 | 607,40 | 586,30 | 602,10 | 602,10 | 97.974 |
| 22 mar 2024 | 588,95 | 591,25 | 579,45 | 590,10 | 590,10 | 22.987 |
| 21 mar 2024 | 587,20 | 594,95 | 581,00 | 591,05 | 591,05 | 51.806 |
| 20 mar 2024 | 582,25 | 583,75 | 569,95 | 575,95 | 575,95 | 32.054 |
| 19 mar 2024 | 583,95 | 585,30 | 562,60 | 577,85 | 577,85 | 79.445 |
| 18 mar 2024 | 553,75 | 603,70 | 548,40 | 583,90 | 583,90 | 406.066 |
| 15 mar 2024 | 552,50 | 562,40 | 543,15 | 554,20 | 554,20 | 70.696 |
| 14 mar 2024 | 512,80 | 556,50 | 512,80 | 553,25 | 553,25 | 32.627 |
| 13 mar 2024 | 562,25 | 563,65 | 515,90 | 523,25 | 523,25 | 69.951 |
| 12 mar 2024 | 574,95 | 584,10 | 556,40 | 563,80 | 563,80 | 45.998 |
| 11 mar 2024 | 595,65 | 595,65 | 570,50 | 573,80 | 573,80 | 104.103 |
| 07 mar 2024 | 568,35 | 596,15 | 554,50 | 592,05 | 592,05 | 102.298 |
| 06 mar 2024 | 539,70 | 566,65 | 529,00 | 563,40 | 563,40 | 54.534 |
| 05 mar 2024 | 555,00 | 556,60 | 536,35 | 543,00 | 543,00 | 94.593 |
| 04 mar 2024 | 552,35 | 565,00 | 546,00 | 557,25 | 557,25 | 34.256 |
| 01 mar 2024 | 549,05 | 557,15 | 542,60 | 544,95 | 544,95 | 12.557 |
| 29 feb 2024 | 547,85 | 554,95 | 540,80 | 548,60 | 548,60 | 23.801 |
| 28 feb 2024 | 548,95 | 553,95 | 537,75 | 543,90 | 543,90 | 97.257 |
| 27 feb 2024 | 533,85 | 546,85 | 525,30 | 545,30 | 545,30 | 58.837 |
| 26 feb 2024 | 537,35 | 540,00 | 530,70 | 532,10 | 532,10 | 18.772 |
| 23 feb 2024 | 531,00 | 539,90 | 525,75 | 537,30 | 537,30 | 83.369 |
| 22 feb 2024 | 534,10 | 537,10 | 527,55 | 530,05 | 530,05 | 23.070 |
| 21 feb 2024 | 531,15 | 534,75 | 522,45 | 528,15 | 528,15 | 45.244 |
| 20 feb 2024 | 532,95 | 535,00 | 526,00 | 527,85 | 527,85 | 44.154 |
| 19 feb 2024 | 538,20 | 541,15 | 529,25 | 532,90 | 532,90 | 17.757 |
| 16 feb 2024 | 536,65 | 539,95 | 531,00 | 535,85 | 535,85 | 29.024 |
| 15 feb 2024 | 527,65 | 541,10 | 526,60 | 531,75 | 531,75 | 66.154 |
| 14 feb 2024 | 521,05 | 534,00 | 519,30 | 520,05 | 520,05 | 31.426 |
| 13 feb 2024 | 539,50 | 540,80 | 520,50 | 524,95 | 524,95 | 124.647 |
| 12 feb 2024 | 571,80 | 574,45 | 535,45 | 539,70 | 539,70 | 48.256 |
| 09 feb 2024 | 583,10 | 584,65 | 555,00 | 564,60 | 564,60 | 56.101 |
| 08 feb 2024 | 594,65 | 594,85 | 576,20 | 580,80 | 580,80 | 29.326 |
| 07 feb 2024 | 599,70 | 604,40 | 582,75 | 591,70 | 591,70 | 136.297 |
| 06 feb 2024 | 567,75 | 608,00 | 565,60 | 592,30 | 592,30 | 214.136 |
| 05 feb 2024 | 558,30 | 569,90 | 558,30 | 564,00 | 564,00 | 81.090 |
| 02 feb 2024 | 572,85 | 574,50 | 559,50 | 561,15 | 561,15 | 23.732 |
| 02 feb 2024 | 2 Dividendo | |||||
| 01 feb 2024 | 570,75 | 574,00 | 564,00 | 566,35 | 564,35 | 30.511 |
| 31 gen 2024 | 571,85 | 577,60 | 563,05 | 573,55 | 571,52 | 89.607 |
| 30 gen 2024 | 565,15 | 576,50 | 564,00 | 566,15 | 564,15 | 30.946 |
| 29 gen 2024 | 584,85 | 584,85 | 565,05 | 570,35 | 568,34 | 31.864 |
| 25 gen 2024 | 575,00 | 579,55 | 567,10 | 575,85 | 573,82 | 23.986 |
| 24 gen 2024 | 554,70 | 572,70 | 549,20 | 569,75 | 567,74 | 63.608 |
| 23 gen 2024 | 562,85 | 572,50 | 540,05 | 543,90 | 541,98 | 121.675 |
| 19 gen 2024 | 563,05 | 570,65 | 554,30 | 558,00 | 556,03 | 112.568 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 565,10 | 579,25 | 560,95 | 576,00 | 573,97 | 44.265 |
| 16 gen 2024 | 585,95 | 585,95 | 564,40 | 572,55 | 570,53 | 137.739 |
| 15 gen 2024 | 579,90 | 596,80 | 579,90 | 583,10 | 581,04 | 242.966 |
| 12 gen 2024 | 569,85 | 587,00 | 566,50 | 570,20 | 568,19 | 209.813 |
| 11 gen 2024 | 568,00 | 573,40 | 561,00 | 563,70 | 561,71 | 38.422 |
| 10 gen 2024 | 564,55 | 581,95 | 560,35 | 564,90 | 562,91 | 145.868 |
| 09 gen 2024 | 575,45 | 585,00 | 560,15 | 562,30 | 560,31 | 66.535 |
| 08 gen 2024 | 584,00 | 589,90 | 570,00 | 573,05 | 571,03 | 113.313 |
| 05 gen 2024 | 587,00 | 594,85 | 577,40 | 583,90 | 581,84 | 125.862 |
| 04 gen 2024 | 578,35 | 589,00 | 571,75 | 585,05 | 582,98 | 142.760 |
| 03 gen 2024 | 591,95 | 596,20 | 571,05 | 578,10 | 576,06 | 69.541 |
| *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.