Italia markets open in 1 hour 36 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.639,36 +6,34 (+0,02%) EUR/USD
1,0723 +0,0016 (+0,15%) Bitcoin EUR
60.184,80 -711,86 (-1,17%) CMC Crypto 200
1.354,27 -28,39 (-2,05%)
SBI Fixed Maturity Plan Series 1 3668 Days (0P0001H5BQ.BO)
BSE - BSE Prezzo differito. Valuta in INR.
Aggiungi a watchlist
In data: 01:30AM IST. Mercato aperto.
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | - | - | - | - | - | - |
| 20 giu 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 19 giu 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 18 giu 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 14 giu 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 13 giu 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 12 giu 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 11 giu 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 10 giu 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 07 giu 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 06 giu 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 05 giu 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 04 giu 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 03 giu 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 31 mag 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 30 mag 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 29 mag 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 28 mag 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 27 mag 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 24 mag 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 23 mag 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 22 mag 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 21 mag 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 17 mag 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 16 mag 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 15 mag 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 14 mag 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 13 mag 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 10 mag 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 09 mag 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 08 mag 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 07 mag 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 06 mag 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 03 mag 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 02 mag 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 30 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 29 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 26 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 25 apr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 24 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 23 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 22 apr 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 19 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 18 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 16 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 15 apr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 12 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 10 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 09 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 08 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 05 apr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 04 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 03 apr 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 02 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 01 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 28 mar 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 27 mar 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 26 mar 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 22 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 21 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 20 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 19 mar 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 18 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 15 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 14 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 13 mar 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 12 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 11 mar 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 07 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 06 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 05 mar 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 04 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 01 mar 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 29 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 28 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 27 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 26 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 23 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 22 feb 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 21 feb 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 20 feb 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 19 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 16 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 15 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 14 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 13 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 12 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 09 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 08 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 07 feb 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 06 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 05 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 02 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 01 feb 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 31 gen 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 30 gen 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 29 gen 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 25 gen 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 24 gen 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 23 gen 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| *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.