Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.235,47 +71,41 (+0,18%) Nasdaq
17.921,54 +62,86 (+0,35%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,39 -0,35 (-0,43%) Bitcoin EUR
56.807,34 -678,66 (-1,18%)
Nippon India Quant Bns (0P0000GB36.BO)
BSE - BSE Prezzo differito. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 01:30AM IST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | - | - | - | - | - | - |
| 27 giu 2024 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
| 26 giu 2024 | 66,76 | 66,76 | 66,76 | 66,76 | 66,76 | - |
| 25 giu 2024 | 66,83 | 66,83 | 66,83 | 66,83 | 66,83 | - |
| 24 giu 2024 | 66,57 | 66,57 | 66,57 | 66,57 | 66,57 | - |
| 21 giu 2024 | 66,18 | 66,18 | 66,18 | 66,18 | 66,18 | - |
| 20 giu 2024 | 66,48 | 66,48 | 66,48 | 66,48 | 66,48 | - |
| 19 giu 2024 | 66,49 | 66,49 | 66,49 | 66,49 | 66,49 | - |
| 18 giu 2024 | 66,82 | 66,82 | 66,82 | 66,82 | 66,82 | - |
| 14 giu 2024 | 66,56 | 66,56 | 66,56 | 66,56 | 66,56 | - |
| 13 giu 2024 | 66,12 | 66,12 | 66,12 | 66,12 | 66,12 | - |
| 12 giu 2024 | 65,62 | 65,62 | 65,62 | 65,62 | 65,62 | - |
| 11 giu 2024 | 65,31 | 65,31 | 65,31 | 65,31 | 65,31 | - |
| 10 giu 2024 | 65,03 | 65,03 | 65,03 | 65,03 | 65,03 | - |
| 07 giu 2024 | 65,14 | 65,14 | 65,14 | 65,14 | 65,14 | - |
| 06 giu 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
| 05 giu 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | - |
| 04 giu 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
| 03 giu 2024 | 66,44 | 66,44 | 66,44 | 66,44 | 66,44 | - |
| 31 mag 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
| 30 mag 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
| 29 mag 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | - |
| 28 mag 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
| 27 mag 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,88 | - |
| 24 mag 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
| 23 mag 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
| 22 mag 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
| 21 mag 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
| 17 mag 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | - |
| 16 mag 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
| 15 mag 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 14 mag 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
| 13 mag 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 10 mag 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
| 09 mag 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
| 08 mag 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
| 07 mag 2024 | 62,45 | 62,45 | 62,45 | 62,45 | 62,45 | - |
| 06 mag 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
| 03 mag 2024 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
| 02 mag 2024 | 64,28 | 64,28 | 64,28 | 64,28 | 64,28 | - |
| 30 apr 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
| 29 apr 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
| 26 apr 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
| 25 apr 2024 | 63,30 | 63,30 | 63,30 | 63,30 | 63,30 | - |
| 24 apr 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
| 23 apr 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
| 22 apr 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
| 19 apr 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 18 apr 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
| 16 apr 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
| 15 apr 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 62,12 | - |
| 12 apr 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
| 10 apr 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
| 09 apr 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | - |
| 08 apr 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
| 05 apr 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
| 04 apr 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
| 03 apr 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 02 apr 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
| 01 apr 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 28 mar 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
| 27 mar 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
| 26 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 22 mar 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 21 mar 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
| 20 mar 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
| 19 mar 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
| 18 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 15 mar 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
| 14 mar 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
| 13 mar 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
| 12 mar 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
| 11 mar 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
| 07 mar 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
| 06 mar 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
| 05 mar 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
| 04 mar 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 01 mar 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
| 29 feb 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
| 28 feb 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
| 27 feb 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
| 26 feb 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 23 feb 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 22 feb 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 21 feb 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
| 20 feb 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
| 19 feb 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 16 feb 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
| 15 feb 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,50 | - |
| 14 feb 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
| 13 feb 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
| 12 feb 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
| 09 feb 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
| 08 feb 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,20 | - |
| 07 feb 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
| 06 feb 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
| 05 feb 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
| 02 feb 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
| 01 feb 2024 | 58,87 | 58,87 | 58,87 | 58,87 | 58,87 | - |
| 31 gen 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
| *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.