Italia markets closed
Dow Jones
39.257,95 -413,09 (-1,04%) Nasdaq
16.864,67 +63,13 (+0,38%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0820 -0,0007 (-0,06%) Bitcoin EUR
62.793,82 -2.190,89 (-3,37%) CMC Crypto 200
1.469,53 -33,13 (-2,21%)
DSP Midcap Reg IDCW-P (0P00008TEZ.BO)
BSE - BSE Prezzo differito. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 01:30AM IST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | - | - | - | - | - | - |
| 22 mag 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
| 21 mag 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 17 mag 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 16 mag 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 15 mag 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 14 mag 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 13 mag 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 10 mag 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 09 mag 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 08 mag 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 07 mag 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 06 mag 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 03 mag 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 02 mag 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 30 apr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
| 29 apr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 26 apr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 25 apr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 24 apr 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
| 23 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 22 apr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 19 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 18 apr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 16 apr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 15 apr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 12 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| 10 apr 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 09 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 08 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 05 apr 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 04 apr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 03 apr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 02 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 01 apr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 28 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 27 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 26 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 22 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 21 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 20 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 19 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 18 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 15 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 14 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 13 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 12 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 11 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 07 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 06 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 05 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 04 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 01 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 29 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 28 feb 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 27 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 26 feb 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 23 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 22 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 21 feb 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 20 feb 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 19 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 16 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 15 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 14 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 13 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 12 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 09 feb 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
| 08 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 07 feb 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 06 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 05 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 02 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 01 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 31 gen 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 30 gen 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 29 gen 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 25 gen 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 24 gen 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
| 23 gen 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 19 gen 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 18 gen 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 17 gen 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 16 gen 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 15 gen 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 12 gen 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 11 gen 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 10 gen 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 09 gen 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 08 gen 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
| 05 gen 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 04 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 03 gen 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 02 gen 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 01 gen 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 29 dic 2023 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 28 dic 2023 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 27 dic 2023 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 26 dic 2023 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 22 dic 2023 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| *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.