Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.225,19 +61,13 (+0,16%) Nasdaq
17.908,07 +49,39 (+0,28%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,52 -0,22 (-0,27%) Bitcoin EUR
56.977,89 -451,33 (-0,79%)
Nippon India Quant Dir IDCW-P (0P0000XVFL.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 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
| 26 giu 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
| 25 giu 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 41,30 | - |
| 24 giu 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | - |
| 21 giu 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
| 20 giu 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
| 19 giu 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
| 18 giu 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
| 14 giu 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
| 13 giu 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
| 12 giu 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
| 11 giu 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
| 10 giu 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
| 07 giu 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
| 06 giu 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
| 05 giu 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
| 04 giu 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
| 03 giu 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
| 31 mag 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
| 30 mag 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 29 mag 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
| 28 mag 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
| 27 mag 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
| 24 mag 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
| 23 mag 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
| 22 mag 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 21 mag 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
| 17 mag 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
| 16 mag 2024 | 39,19 | 39,19 | 39,19 | 39,19 | 39,19 | - |
| 15 mag 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 14 mag 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
| 13 mag 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
| 10 mag 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
| 09 mag 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
| 08 mag 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
| 07 mag 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
| 06 mag 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
| 03 mag 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
| 02 mag 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
| 30 apr 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
| 29 apr 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
| 26 apr 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
| 25 apr 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
| 24 apr 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
| 23 apr 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 22 apr 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 19 apr 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
| 18 apr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 16 apr 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
| 15 apr 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 12 apr 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
| 10 apr 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 09 apr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
| 08 apr 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
| 05 apr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 04 apr 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
| 03 apr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
| 02 apr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
| 01 apr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 28 mar 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
| 27 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
| 26 mar 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
| 22 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
| 21 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
| 20 mar 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 19 mar 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 18 mar 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
| 15 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 14 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
| 13 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
| 12 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
| 11 mar 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
| 07 mar 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
| 06 mar 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 05 mar 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
| 04 mar 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 01 mar 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
| 29 feb 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
| 28 feb 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 27 feb 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
| 26 feb 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
| 23 feb 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
| 22 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 21 feb 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 20 feb 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 19 feb 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
| 16 feb 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 15 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
| 14 feb 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 13 feb 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
| 12 feb 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 09 feb 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 08 feb 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
| 07 feb 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
| 06 feb 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
| 05 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
| 02 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 01 feb 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
| 31 gen 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| *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.