Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.406,16 +897,18 (+1,48%)
HDFC Liquid Dir Mn IDCW-P (0P0000XW8A.BO)
BSE - BSE Prezzo differito. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 01:30AM IST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1.029,77 | 1.029,77 | 1.029,77 | 1.029,77 | 1.029,77 | - |
| 16 mag 2024 | 1.029,57 | 1.029,57 | 1.029,57 | 1.029,57 | 1.029,57 | - |
| 15 mag 2024 | 1.029,36 | 1.029,36 | 1.029,36 | 1.029,36 | 1.029,36 | - |
| 14 mag 2024 | 1.029,13 | 1.029,13 | 1.029,13 | 1.029,13 | 1.029,13 | - |
| 13 mag 2024 | 1.028,90 | 1.028,90 | 1.028,90 | 1.028,90 | 1.028,90 | - |
| 10 mag 2024 | 1.028,30 | 1.028,30 | 1.028,30 | 1.028,30 | 1.028,30 | - |
| 09 mag 2024 | 1.028,14 | 1.028,14 | 1.028,14 | 1.028,14 | 1.028,14 | - |
| 08 mag 2024 | 1.027,98 | 1.027,98 | 1.027,98 | 1.027,98 | 1.027,98 | - |
| 07 mag 2024 | 1.027,84 | 1.027,84 | 1.027,84 | 1.027,84 | 1.027,84 | - |
| 06 mag 2024 | 1.027,69 | 1.027,69 | 1.027,69 | 1.027,69 | 1.027,69 | - |
| 03 mag 2024 | 1.027,11 | 1.027,11 | 1.027,11 | 1.027,11 | 1.027,11 | - |
| 02 mag 2024 | 1.026,90 | 1.026,90 | 1.026,90 | 1.026,90 | 1.026,90 | - |
| 30 apr 2024 | 1.026,47 | 1.026,47 | 1.026,47 | 1.026,47 | 1.026,47 | - |
| 30 apr 2024 | 7.7876 Dividendo | |||||
| 29 apr 2024 | 1.034,09 | 1.034,09 | 1.034,09 | 1.034,09 | 1.026,30 | - |
| 26 apr 2024 | 1.033,53 | 1.033,53 | 1.033,53 | 1.033,53 | 1.025,75 | - |
| 25 apr 2024 | 1.033,39 | 1.033,39 | 1.033,39 | 1.033,39 | 1.025,60 | - |
| 24 apr 2024 | 1.033,28 | 1.033,28 | 1.033,28 | 1.033,28 | 1.025,50 | - |
| 23 apr 2024 | 1.033,12 | 1.033,12 | 1.033,12 | 1.033,12 | 1.025,34 | - |
| 22 apr 2024 | 1.032,91 | 1.032,91 | 1.032,91 | 1.032,91 | 1.025,13 | - |
| 19 apr 2024 | 1.032,35 | 1.032,35 | 1.032,35 | 1.032,35 | 1.024,57 | - |
| 18 apr 2024 | 1.032,19 | 1.032,19 | 1.032,19 | 1.032,19 | 1.024,42 | - |
| 16 apr 2024 | 1.031,82 | 1.031,82 | 1.031,82 | 1.031,82 | 1.024,05 | - |
| 15 apr 2024 | 1.031,61 | 1.031,61 | 1.031,61 | 1.031,61 | 1.023,84 | - |
| 12 apr 2024 | 1.031,00 | 1.031,00 | 1.031,00 | 1.031,00 | 1.023,23 | - |
| 10 apr 2024 | 1.030,61 | 1.030,61 | 1.030,61 | 1.030,61 | 1.022,85 | - |
| 09 apr 2024 | 1.030,29 | 1.030,29 | 1.030,29 | 1.030,29 | 1.022,53 | - |
| 08 apr 2024 | 1.030,09 | 1.030,09 | 1.030,09 | 1.030,09 | 1.022,34 | - |
| 05 apr 2024 | 1.029,39 | 1.029,39 | 1.029,39 | 1.029,39 | 1.021,64 | - |
| 04 apr 2024 | 1.029,14 | 1.029,14 | 1.029,14 | 1.029,14 | 1.021,39 | - |
| 03 apr 2024 | 1.028,91 | 1.028,91 | 1.028,91 | 1.028,91 | 1.021,16 | - |
| 02 apr 2024 | 1.028,70 | 1.028,70 | 1.028,70 | 1.028,70 | 1.020,95 | - |
| 01 apr 2024 | 1.028,05 | 1.028,05 | 1.028,05 | 1.028,05 | 1.020,31 | - |
| 28 mar 2024 | 1.027,23 | 1.027,23 | 1.027,23 | 1.027,23 | 1.019,50 | - |
| 27 mar 2024 | 1.026,48 | 1.026,48 | 1.026,48 | 1.026,48 | 1.018,75 | - |
| 26 mar 2024 | 1.032,06 | 1.032,06 | 1.032,06 | 1.032,06 | 1.024,29 | - |
| 22 mar 2024 | 1.031,33 | 1.031,33 | 1.031,33 | 1.031,33 | 1.023,56 | - |
| 22 mar 2024 | 5.7598 Dividendo | |||||
| 21 mar 2024 | 1.031,20 | 1.031,20 | 1.031,20 | 1.031,20 | 1.017,72 | - |
| 20 mar 2024 | 1.031,04 | 1.031,04 | 1.031,04 | 1.031,04 | 1.017,56 | - |
| 19 mar 2024 | 1.030,84 | 1.030,84 | 1.030,84 | 1.030,84 | 1.017,37 | - |
| 18 mar 2024 | 1.030,64 | 1.030,64 | 1.030,64 | 1.030,64 | 1.017,16 | - |
| 15 mar 2024 | 1.030,02 | 1.030,02 | 1.030,02 | 1.030,02 | 1.016,56 | - |
| 14 mar 2024 | 1.029,85 | 1.029,85 | 1.029,85 | 1.029,85 | 1.016,38 | - |
| 13 mar 2024 | 1.029,67 | 1.029,67 | 1.029,67 | 1.029,67 | 1.016,21 | - |
| 12 mar 2024 | 1.029,44 | 1.029,44 | 1.029,44 | 1.029,44 | 1.015,98 | - |
| 11 mar 2024 | 1.029,22 | 1.029,22 | 1.029,22 | 1.029,22 | 1.015,76 | - |
| 07 mar 2024 | 1.028,41 | 1.028,41 | 1.028,41 | 1.028,41 | 1.014,96 | - |
| 06 mar 2024 | 1.028,19 | 1.028,19 | 1.028,19 | 1.028,19 | 1.014,75 | - |
| 05 mar 2024 | 1.027,99 | 1.027,99 | 1.027,99 | 1.027,99 | 1.014,55 | - |
| 04 mar 2024 | 1.027,77 | 1.027,77 | 1.027,77 | 1.027,77 | 1.014,33 | - |
| 01 mar 2024 | 1.027,16 | 1.027,16 | 1.027,16 | 1.027,16 | 1.013,73 | - |
| 29 feb 2024 | 1.026,95 | 1.026,95 | 1.026,95 | 1.026,95 | 1.013,52 | - |
| 28 feb 2024 | 1.026,73 | 1.026,73 | 1.026,73 | 1.026,73 | 1.013,31 | - |
| 27 feb 2024 | 1.026,52 | 1.026,52 | 1.026,52 | 1.026,52 | 1.013,10 | - |
| 26 feb 2024 | 1.032,13 | 1.032,13 | 1.032,13 | 1.032,13 | 1.018,63 | - |
| 26 feb 2024 | 5.8259 Dividendo | |||||
| 23 feb 2024 | 1.031,53 | 1.031,53 | 1.031,53 | 1.031,53 | 1.012,29 | - |
| 22 feb 2024 | 1.031,33 | 1.031,33 | 1.031,33 | 1.031,33 | 1.012,10 | - |
| 21 feb 2024 | 1.031,06 | 1.031,06 | 1.031,06 | 1.031,06 | 1.011,83 | - |
| 20 feb 2024 | 1.030,82 | 1.030,82 | 1.030,82 | 1.030,82 | 1.011,60 | - |
| 19 feb 2024 | 1.030,61 | 1.030,61 | 1.030,61 | 1.030,61 | 1.011,39 | - |
| 16 feb 2024 | 1.030,01 | 1.030,01 | 1.030,01 | 1.030,01 | 1.010,80 | - |
| 15 feb 2024 | 1.029,77 | 1.029,77 | 1.029,77 | 1.029,77 | 1.010,57 | - |
| 14 feb 2024 | 1.029,53 | 1.029,53 | 1.029,53 | 1.029,53 | 1.010,33 | - |
| 13 feb 2024 | 1.029,32 | 1.029,32 | 1.029,32 | 1.029,32 | 1.010,13 | - |
| 12 feb 2024 | 1.029,11 | 1.029,11 | 1.029,11 | 1.029,11 | 1.009,92 | - |
| 09 feb 2024 | 1.028,53 | 1.028,53 | 1.028,53 | 1.028,53 | 1.009,34 | - |
| 08 feb 2024 | 1.028,33 | 1.028,33 | 1.028,33 | 1.028,33 | 1.009,16 | - |
| 07 feb 2024 | 1.028,14 | 1.028,14 | 1.028,14 | 1.028,14 | 1.008,96 | - |
| 06 feb 2024 | 1.027,92 | 1.027,92 | 1.027,92 | 1.027,92 | 1.008,75 | - |
| 05 feb 2024 | 1.027,73 | 1.027,73 | 1.027,73 | 1.027,73 | 1.008,57 | - |
| 02 feb 2024 | 1.027,13 | 1.027,13 | 1.027,13 | 1.027,13 | 1.007,98 | - |
| 01 feb 2024 | 1.026,90 | 1.026,90 | 1.026,90 | 1.026,90 | 1.007,75 | - |
| 31 gen 2024 | 1.026,69 | 1.026,69 | 1.026,69 | 1.026,69 | 1.007,55 | - |
| 30 gen 2024 | 1.026,49 | 1.026,49 | 1.026,49 | 1.026,49 | 1.007,35 | - |
| 29 gen 2024 | 1.033,35 | 1.033,35 | 1.033,35 | 1.033,35 | 1.014,08 | - |
| 29 gen 2024 | 7.0462 Dividendo | |||||
| 25 gen 2024 | 1.032,52 | 1.032,52 | 1.032,52 | 1.032,52 | 1.006,35 | - |
| 24 gen 2024 | 1.032,35 | 1.032,35 | 1.032,35 | 1.032,35 | 1.006,18 | - |
| 23 gen 2024 | 1.032,18 | 1.032,18 | 1.032,18 | 1.032,18 | 1.006,02 | - |
| 19 gen 2024 | 1.031,43 | 1.031,43 | 1.031,43 | 1.031,43 | 1.005,29 | - |
| 18 gen 2024 | 1.031,26 | 1.031,26 | 1.031,26 | 1.031,26 | 1.005,13 | - |
| 17 gen 2024 | 1.031,08 | 1.031,08 | 1.031,08 | 1.031,08 | 1.004,94 | - |
| 16 gen 2024 | 1.030,90 | 1.030,90 | 1.030,90 | 1.030,90 | 1.004,77 | - |
| 15 gen 2024 | 1.030,73 | 1.030,73 | 1.030,73 | 1.030,73 | 1.004,60 | - |
| 12 gen 2024 | 1.030,15 | 1.030,15 | 1.030,15 | 1.030,15 | 1.004,04 | - |
| 11 gen 2024 | 1.029,95 | 1.029,95 | 1.029,95 | 1.029,95 | 1.003,84 | - |
| 10 gen 2024 | 1.029,75 | 1.029,75 | 1.029,75 | 1.029,75 | 1.003,66 | - |
| 09 gen 2024 | 1.029,54 | 1.029,54 | 1.029,54 | 1.029,54 | 1.003,44 | - |
| 08 gen 2024 | 1.029,31 | 1.029,31 | 1.029,31 | 1.029,31 | 1.003,22 | - |
| 05 gen 2024 | 1.028,70 | 1.028,70 | 1.028,70 | 1.028,70 | 1.002,63 | - |
| 04 gen 2024 | 1.028,50 | 1.028,50 | 1.028,50 | 1.028,50 | 1.002,43 | - |
| 03 gen 2024 | 1.028,27 | 1.028,27 | 1.028,27 | 1.028,27 | 1.002,21 | - |
| 02 gen 2024 | 1.028,06 | 1.028,06 | 1.028,06 | 1.028,06 | 1.002,00 | - |
| 01 gen 2024 | 1.027,79 | 1.027,79 | 1.027,79 | 1.027,79 | 1.001,74 | - |
| 29 dic 2023 | 1.027,11 | 1.027,11 | 1.027,11 | 1.027,11 | 1.001,08 | - |
| 28 dic 2023 | 1.026,71 | 1.026,71 | 1.026,71 | 1.026,71 | 1.000,69 | - |
| 27 dic 2023 | 1.026,47 | 1.026,47 | 1.026,47 | 1.026,47 | 1.000,46 | - |
| 27 dic 2023 | 5.4385 Dividendo | |||||
| *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.