Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.301,29 +197,55 (+0,33%)
SBI FMP Ser 48 1458D Reg IDCW-T (0P0001N0BL.BO)
BSE - BSE Prezzo differito. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 01:30AM IST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 20 giu 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 19 giu 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 18 giu 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 14 giu 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 13 giu 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 12 giu 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 11 giu 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 10 giu 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 07 giu 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 06 giu 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 05 giu 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 04 giu 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 03 giu 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 31 mag 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 30 mag 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 29 mag 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 28 mag 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 27 mag 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 24 mag 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 23 mag 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 22 mag 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 21 mag 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 17 mag 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 16 mag 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 15 mag 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 14 mag 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 13 mag 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 10 mag 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 09 mag 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 08 mag 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 07 mag 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 06 mag 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 03 mag 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 02 mag 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 30 apr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 29 apr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 26 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 25 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 24 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 23 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 22 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 19 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 18 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 16 apr 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 15 apr 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 12 apr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 10 apr 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 09 apr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 08 apr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 05 apr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 04 apr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 03 apr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 02 apr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 01 apr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 28 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 27 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 26 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 22 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 21 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 20 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 19 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 18 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 15 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 14 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 13 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 12 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 11 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 07 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 06 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 05 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 04 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 01 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 29 feb 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 28 feb 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 27 feb 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 26 feb 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 23 feb 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 22 feb 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 21 feb 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 20 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 19 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 16 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 15 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 14 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 13 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 12 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 09 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 08 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 07 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 06 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 05 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 02 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 01 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 31 gen 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 30 gen 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 29 gen 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 25 gen 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 24 gen 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 23 gen 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| *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.