Italia markets close in 2 hours 29 minutes

NIFTY 50 (^NSEI)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a portafoglio
18.266,60-152,15 (-0,83%)
Alla chiusura: 3:31PM IST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 202118.439,9018.458,3018.209,3518.266,6018.266,60-
19 ott 202118.602,3518.604,4518.377,7018.418,7518.418,75368.200
18 ott 202118.500,1018.543,1518.445,3018.477,0518.477,05469.900
14 ott 202118.272,8518.350,7518.248,7018.338,5518.338,55538.700
13 ott 202118.097,8518.197,8018.050,7518.161,7518.161,75506.700
12 ott 202117.915,8018.008,6517.864,9517.991,9517.991,95355.600
11 ott 202117.867,5518.041,9517.839,1017.945,9517.945,95375.800
08 ott 202117.886,8517.941,8517.840,3517.895,2017.895,20324.100
07 ott 202117.810,5517.857,5517.763,8017.790,3517.790,35419.900
06 ott 202117.861,5017.884,6017.613,1517.646,0017.646,00395.800
05 ott 202117.661,3517.833,4517.640,9017.822,3017.822,30427.000
04 ott 202117.615,5517.750,9017.581,3517.691,2517.691,25295.800
01 ott 202117.531,9017.557,1517.452,9017.532,0517.532,05305.800
30 set 202117.718,9017.742,1517.585,3517.618,1517.618,15378.600
29 set 202117.657,9517.781,7517.608,1517.711,3017.711,30562.200
28 set 202117.906,4517.912,8517.576,1017.748,6017.748,60398.000
27 set 202117.932,2017.943,5017.802,9017.855,1017.855,10295.700
24 set 202117.897,4517.947,6517.819,4017.853,2017.853,20360.100
23 set 202117.670,8517.843,9017.646,5517.822,9517.822,95320.500
22 set 202117.580,9017.610,4517.524,0017.546,6517.546,65295.200
21 set 202117.450,5017.578,3517.326,1017.562,0017.562,00363.600
20 set 202117.443,8517.622,7517.361,8017.396,9017.396,90339.100
17 set 202117.709,6517.792,9517.537,6517.585,1517.585,15508.300
16 set 202117.539,2017.644,6017.510,4517.629,5017.629,50503.300
15 set 202117.387,6517.532,7017.386,9017.519,4517.519,45388.200
14 set 202117.420,3517.438,5517.367,0517.380,0017.380,00230.400
13 set 202117.363,5517.378,3517.269,1517.355,3017.355,30241.100
09 set 202117.312,8517.379,6517.302,7017.369,2517.369,25241.500
08 set 202117.375,7517.383,4017.254,2017.353,5017.353,50252.700
07 set 202117.401,5517.436,5017.287,0017.362,1017.362,10243.400
06 set 202117.399,3517.429,5517.345,5517.377,8017.377,80228.000
03 set 202117.262,4517.340,1017.212,2017.323,6017.323,60261.400
02 set 202117.095,4017.245,5017.059,7017.234,1517.234,15242.400
01 set 202117.185,6017.225,7517.055,0517.076,2517.076,25301.900
31 ago 202116.947,5017.153,5016.915,8517.132,2017.132,20464.400
30 ago 202116.775,8516.951,5016.764,8516.931,0516.931,05283.500
27 ago 202116.642,5516.722,0516.565,6016.705,2016.705,20217.400
26 ago 202116.627,9516.683,7016.603,4016.636,9016.636,90253.500
25 ago 202116.654,0016.712,4516.617,5016.634,6516.634,65265.900
24 ago 202116.561,4016.647,1016.495,3016.624,6016.624,60275.400
23 ago 202116.592,2516.592,5016.395,7016.496,4516.496,45275.600
20 ago 202116.382,5016.509,5516.376,0516.450,5016.450,50350.800
18 ago 202116.691,9516.701,8516.535,8516.568,8516.568,85251.800
17 ago 202116.545,2516.628,5516.495,4016.614,6016.614,60297.400
16 ago 202116.518,4016.589,4016.480,7516.563,0516.563,05254.000
13 ago 202116.385,7016.543,6016.376,3016.529,1016.529,10321.900
12 ago 202116.303,6516.375,5016.286,9016.364,4016.364,40280.200
11 ago 202116.327,3016.338,7516.162,5516.282,2516.282,25277.900
10 ago 202116.274,8016.359,2516.202,2516.280,1016.280,10288.000
09 ago 202116.281,3516.320,7516.179,0516.258,2516.258,25240.500
06 ago 202116.304,4016.336,7516.223,3016.238,2016.238,20320.100
05 ago 202116.288,9516.349,4516.210,3016.294,6016.294,60418.200
04 ago 202116.195,2516.290,2016.176,1516.258,8016.258,80427.300
03 ago 202115.951,5516.146,9015.914,3516.130,7516.130,75341.300
02 ago 202115.874,9015.892,9015.834,6515.885,1515.885,15244.800
30 lug 202115.800,6015.862,8015.744,8515.763,0515.763,05400.000
29 lug 202115.762,7015.817,3515.737,8015.778,4515.778,45401.600
28 lug 202115.761,5515.767,5015.513,4515.709,4015.709,40318.600
27 lug 202115.860,5015.881,5515.701,0015.746,4515.746,45311.000
26 lug 202115.849,3015.893,3515.797,0015.824,4515.824,45267.100
23 lug 202115.856,8015.899,8015.768,4015.856,0515.856,05294.100
22 lug 202115.736,6015.834,8015.726,4015.824,0515.824,05265.300
20 lug 202115.703,9515.728,4515.578,5515.632,1015.632,10274.300
19 lug 202115.754,5015.836,9015.707,5015.752,4015.752,40242.100
16 lug 202115.958,3515.962,2515.882,6015.923,4015.923,40276.300
15 lug 202115.872,1515.952,3515.855,0015.924,2015.924,20284.900
14 lug 202115.808,7015.877,3515.764,2015.853,9515.853,95-
13 lug 202115.794,0015.820,8015.744,6015.812,3515.812,35246.700
12 lug 202115.766,8015.789,2015.644,7515.692,6015.692,60216.300
09 lug 202115.688,2515.730,8515.632,7515.689,8015.689,80243.200
08 lug 202115.855,4015.885,7515.682,9015.727,9015.727,90307.900
07 lug 202115.819,6015.893,5515.779,7015.879,6515.879,65329.300
06 lug 202115.813,7515.914,2015.801,0015.818,2515.818,25391.400
05 lug 202115.793,4015.845,9515.762,0515.834,3515.834,35207.000
02 lug 202115.705,8515.738,3515.635,9515.722,2015.722,20254.800
01 lug 202115.755,0515.755,5515.667,0515.680,0015.680,00224.900
30 giu 202115.776,9015.839,1015.708,7515.721,5015.721,50262.400
29 giu 202115.807,5015.835,9015.724,0515.748,4515.748,45360.300
28 giu 202115.915,3515.915,6515.792,1515.814,7015.814,70255.100
25 giu 202115.839,3515.870,8015.772,3015.860,3515.860,35314.600
24 giu 202115.737,3015.821,4015.702,7015.790,4515.790,45316.700
23 giu 202115.862,8015.862,9515.673,9515.686,9515.686,95287.500
22 giu 202115.840,5015.895,7515.752,1015.772,7515.772,75322.200
21 giu 202115.525,8515.765,1515.505,6515.746,5015.746,50351.500
18 giu 202115.756,5015.761,5015.450,9015.683,3515.683,35640.800
17 giu 202115.648,3015.769,3515.616,7515.691,4015.691,40357.600
16 giu 202115.847,5015.880,8515.742,6015.767,5515.767,55340.200
15 giu 202115.866,9515.901,6015.842,4015.869,2515.869,25323.300
14 giu 202115.791,4015.823,0515.606,5015.811,8515.811,85392.900
11 giu 202115.796,4515.835,5515.749,8015.799,3515.799,35363.000
10 giu 202115.692,1015.751,2515.648,5015.737,7515.737,75298.300
09 giu 202115.766,3015.800,4515.566,9015.635,3515.635,35457.900
08 giu 202115.773,9015.778,8015.680,0015.740,1015.740,10378.200
07 giu 202115.725,1015.773,4515.678,1015.751,6515.751,65394.000
04 giu 202115.712,5015.733,6015.622,3515.670,2515.670,25414.200
03 giu 202115.655,5515.705,1015.611,0015.690,3515.690,35410.200
02 giu 202115.520,3515.597,4515.459,8515.576,2015.576,20428.600
01 giu 202115.629,6515.660,7515.528,3015.574,8515.574,85409.600
31 mag 202115.437,7515.606,3515.374,0015.582,8015.582,80436.000
28 mag 202115.421,2015.469,6515.394,7515.435,6515.435,65468.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...