Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,08 (-0,10%) Bitcoin EUR
57.571,75 +809,77 (+1,43%)
HDFC Mid-Cap Opportunities Gr (0P00009J3K.BO)
HKSE - HKSE Prezzo differito. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 04:00AM HKT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 179,512 | 179,512 | 179,512 | 179,512 | 179,512 | - |
| 27 giu 2024 | 178,223 | 178,223 | 178,223 | 178,223 | 178,223 | - |
| 26 giu 2024 | 178,366 | 178,366 | 178,366 | 178,366 | 178,366 | - |
| 25 giu 2024 | 179,065 | 179,065 | 179,065 | 179,065 | 179,065 | - |
| 24 giu 2024 | 179,213 | 179,213 | 179,213 | 179,213 | 179,213 | - |
| 21 giu 2024 | 179,493 | 179,493 | 179,493 | 179,493 | 179,493 | - |
| 20 giu 2024 | 180,051 | 180,051 | 180,051 | 180,051 | 180,051 | - |
| 19 giu 2024 | 178,812 | 178,812 | 178,812 | 178,812 | 178,812 | - |
| 18 giu 2024 | 180,017 | 180,017 | 180,017 | 180,017 | 180,017 | - |
| 17 giu 2024 | - | - | - | - | - | - |
| 14 giu 2024 | 179,362 | 179,362 | 179,362 | 179,362 | 179,362 | - |
| 13 giu 2024 | 177,018 | 177,018 | 177,018 | 177,018 | 177,018 | - |
| 12 giu 2024 | 175,212 | 175,212 | 175,212 | 175,212 | 175,212 | - |
| 11 giu 2024 | 173,479 | 173,479 | 173,479 | 173,479 | 173,479 | - |
| 07 giu 2024 | 172,102 | 172,102 | 172,102 | 172,102 | 172,102 | - |
| 06 giu 2024 | 169,910 | 169,910 | 169,910 | 169,910 | 169,910 | - |
| 05 giu 2024 | 166,950 | 166,950 | 166,950 | 166,950 | 166,950 | - |
| 04 giu 2024 | 160,455 | 160,455 | 160,455 | 160,455 | 160,455 | - |
| 03 giu 2024 | 171,862 | 171,862 | 171,862 | 171,862 | 171,862 | - |
| 31 mag 2024 | 167,571 | 167,571 | 167,571 | 167,571 | 167,571 | - |
| 30 mag 2024 | 167,671 | 167,671 | 167,671 | 167,671 | 167,671 | - |
| 29 mag 2024 | 169,585 | 169,585 | 169,585 | 169,585 | 169,585 | - |
| 28 mag 2024 | 170,271 | 170,271 | 170,271 | 170,271 | 170,271 | - |
| 27 mag 2024 | 171,028 | 171,028 | 171,028 | 171,028 | 171,028 | - |
| 24 mag 2024 | 170,279 | 170,279 | 170,279 | 170,279 | 170,279 | - |
| 23 mag 2024 | 169,928 | 169,928 | 169,928 | 169,928 | 169,928 | - |
| 22 mag 2024 | 169,481 | 169,481 | 169,481 | 169,481 | 169,481 | - |
| 21 mag 2024 | 168,900 | 168,900 | 168,900 | 168,900 | 168,900 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 167,227 | 167,227 | 167,227 | 167,227 | 167,227 | - |
| 16 mag 2024 | 165,268 | 165,268 | 165,268 | 165,268 | 165,268 | - |
| 14 mag 2024 | 161,671 | 161,671 | 161,671 | 161,671 | 161,671 | - |
| 13 mag 2024 | 160,718 | 160,718 | 160,718 | 160,718 | 160,718 | - |
| 10 mag 2024 | 160,320 | 160,320 | 160,320 | 160,320 | 160,320 | - |
| 09 mag 2024 | 159,479 | 159,479 | 159,479 | 159,479 | 159,479 | - |
| 08 mag 2024 | 161,740 | 161,740 | 161,740 | 161,740 | 161,740 | - |
| 07 mag 2024 | 160,694 | 160,694 | 160,694 | 160,694 | 160,694 | - |
| 06 mag 2024 | 162,870 | 162,870 | 162,870 | 162,870 | 162,870 | - |
| 03 mag 2024 | 164,107 | 164,107 | 164,107 | 164,107 | 164,107 | - |
| 02 mag 2024 | 164,883 | 164,883 | 164,883 | 164,883 | 164,883 | - |
| 30 apr 2024 | 163,511 | 163,511 | 163,511 | 163,511 | 163,511 | - |
| 29 apr 2024 | 162,752 | 162,752 | 162,752 | 162,752 | 162,752 | - |
| 26 apr 2024 | 161,313 | 161,313 | 161,313 | 161,313 | 161,313 | - |
| 25 apr 2024 | 160,964 | 160,964 | 160,964 | 160,964 | 160,964 | - |
| 24 apr 2024 | 160,649 | 160,649 | 160,649 | 160,649 | 160,649 | - |
| 23 apr 2024 | 159,618 | 159,618 | 159,618 | 159,618 | 159,618 | - |
| 22 apr 2024 | 159,343 | 159,343 | 159,343 | 159,343 | 159,343 | - |
| 19 apr 2024 | 158,601 | 158,601 | 158,601 | 158,601 | 158,601 | - |
| 18 apr 2024 | 159,248 | 159,248 | 159,248 | 159,248 | 159,248 | - |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 159,364 | 159,364 | 159,364 | 159,364 | 159,364 | - |
| 15 apr 2024 | 159,977 | 159,977 | 159,977 | 159,977 | 159,977 | - |
| 12 apr 2024 | 162,427 | 162,427 | 162,427 | 162,427 | 162,427 | - |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 162,918 | 162,918 | 162,918 | 162,918 | 162,918 | - |
| 09 apr 2024 | 161,833 | 161,833 | 161,833 | 161,833 | 161,833 | - |
| 08 apr 2024 | 162,286 | 162,286 | 162,286 | 162,286 | 162,286 | - |
| 05 apr 2024 | 162,558 | 162,558 | 162,558 | 162,558 | 162,558 | - |
| 03 apr 2024 | 161,297 | 161,297 | 161,297 | 161,297 | 161,297 | - |
| 02 apr 2024 | 160,737 | 160,737 | 160,737 | 160,737 | 160,737 | - |
| 28 mar 2024 | 156,827 | 156,827 | 156,827 | 156,827 | 156,827 | - |
| 27 mar 2024 | 155,532 | 155,532 | 155,532 | 155,532 | 155,532 | - |
| 26 mar 2024 | 155,031 | 155,031 | 155,031 | 155,031 | 155,031 | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 153,587 | 153,587 | 153,587 | 153,587 | 153,587 | - |
| 21 mar 2024 | 152,862 | 152,862 | 152,862 | 152,862 | 152,862 | - |
| 20 mar 2024 | 149,684 | 149,684 | 149,684 | 149,684 | 149,684 | - |
| 19 mar 2024 | 150,057 | 150,057 | 150,057 | 150,057 | 150,057 | - |
| 18 mar 2024 | 151,832 | 151,832 | 151,832 | 151,832 | 151,832 | - |
| 15 mar 2024 | 152,464 | 152,464 | 152,464 | 152,464 | 152,464 | - |
| 14 mar 2024 | 153,372 | 153,372 | 153,372 | 153,372 | 153,372 | - |
| 13 mar 2024 | 150,384 | 150,384 | 150,384 | 150,384 | 150,384 | - |
| 12 mar 2024 | 156,342 | 156,342 | 156,342 | 156,342 | 156,342 | - |
| 11 mar 2024 | 157,853 | 157,853 | 157,853 | 157,853 | 157,853 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 158,593 | 158,593 | 158,593 | 158,593 | 158,593 | - |
| 06 mar 2024 | 157,863 | 157,863 | 157,863 | 157,863 | 157,863 | - |
| 05 mar 2024 | 158,487 | 158,487 | 158,487 | 158,487 | 158,487 | - |
| 04 mar 2024 | 158,807 | 158,807 | 158,807 | 158,807 | 158,807 | - |
| 01 mar 2024 | 157,814 | 157,814 | 157,814 | 157,814 | 157,814 | - |
| 29 feb 2024 | 156,993 | 156,993 | 156,993 | 156,993 | 156,993 | - |
| 28 feb 2024 | 156,253 | 156,253 | 156,253 | 156,253 | 156,253 | - |
| 27 feb 2024 | 158,656 | 158,656 | 158,656 | 158,656 | 158,656 | - |
| 26 feb 2024 | 158,120 | 158,120 | 158,120 | 158,120 | 158,120 | - |
| 23 feb 2024 | 158,496 | 158,496 | 158,496 | 158,496 | 158,496 | - |
| 22 feb 2024 | 157,932 | 157,932 | 157,932 | 157,932 | 157,932 | - |
| 21 feb 2024 | 156,880 | 156,880 | 156,880 | 156,880 | 156,880 | - |
| 20 feb 2024 | 158,293 | 158,293 | 158,293 | 158,293 | 158,293 | - |
| 19 feb 2024 | 158,694 | 158,694 | 158,694 | 158,694 | 158,694 | - |
| 16 feb 2024 | 158,357 | 158,357 | 158,357 | 158,357 | 158,357 | - |
| 15 feb 2024 | 156,752 | 156,752 | 156,752 | 156,752 | 156,752 | - |
| 14 feb 2024 | 155,736 | 155,736 | 155,736 | 155,736 | 155,736 | - |
| 09 feb 2024 | 156,180 | 156,180 | 156,180 | 156,180 | 156,180 | - |
| 08 feb 2024 | 157,830 | 157,830 | 157,830 | 157,830 | 157,830 | - |
| 07 feb 2024 | 157,780 | 157,780 | 157,780 | 157,780 | 157,780 | - |
| 06 feb 2024 | 157,455 | 157,455 | 157,455 | 157,455 | 157,455 | - |
| 05 feb 2024 | 155,596 | 155,596 | 155,596 | 155,596 | 155,596 | - |
| 02 feb 2024 | 155,599 | 155,599 | 155,599 | 155,599 | 155,599 | - |
| 01 feb 2024 | 154,548 | 154,548 | 154,548 | 154,548 | 154,548 | - |
| 31 gen 2024 | 154,874 | 154,874 | 154,874 | 154,874 | 154,874 | - |
| *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.