Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.653,30 +1.653,10 (+2,67%)
The Bombay Dyeing and Manufacturing Company Limited (500020.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 182,75 | 184,10 | 180,00 | 180,50 | 180,50 | 50.955 |
| 23 mag 2024 | 181,25 | 186,00 | 180,00 | 181,10 | 181,10 | 132.967 |
| 22 mag 2024 | 188,65 | 188,65 | 181,65 | 182,30 | 182,30 | 110.268 |
| 21 mag 2024 | 186,10 | 196,80 | 183,40 | 187,35 | 187,35 | 476.929 |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 180,00 | 184,50 | 177,55 | 180,10 | 180,10 | 243.173 |
| 16 mag 2024 | 187,70 | 187,70 | 177,70 | 179,90 | 179,90 | 389.693 |
| 15 mag 2024 | 167,25 | 189,10 | 167,25 | 185,05 | 185,05 | 693.064 |
| 14 mag 2024 | 165,60 | 168,10 | 164,60 | 166,55 | 166,55 | 36.559 |
| 13 mag 2024 | 169,00 | 169,80 | 160,70 | 165,95 | 165,95 | 40.921 |
| 10 mag 2024 | 167,80 | 167,80 | 160,00 | 165,30 | 165,30 | 102.141 |
| 09 mag 2024 | 170,00 | 175,25 | 164,20 | 164,90 | 164,90 | 87.138 |
| 08 mag 2024 | 169,35 | 172,90 | 169,35 | 170,30 | 170,30 | 103.213 |
| 07 mag 2024 | 170,20 | 174,45 | 167,50 | 169,30 | 169,30 | 280.043 |
| 06 mag 2024 | 181,65 | 182,50 | 173,50 | 176,15 | 176,15 | 328.440 |
| 03 mag 2024 | 173,60 | 180,85 | 172,85 | 178,85 | 178,85 | 376.874 |
| 02 mag 2024 | 173,05 | 174,45 | 171,00 | 172,10 | 172,10 | 68.777 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 175,55 | 177,00 | 172,20 | 172,95 | 172,95 | 137.635 |
| 29 apr 2024 | 166,60 | 175,25 | 166,60 | 174,60 | 174,60 | 229.266 |
| 26 apr 2024 | 170,70 | 171,50 | 167,30 | 167,75 | 167,75 | 88.779 |
| 25 apr 2024 | 169,70 | 173,10 | 168,00 | 169,50 | 169,50 | 148.838 |
| 24 apr 2024 | 174,55 | 176,30 | 170,85 | 171,55 | 171,55 | 90.321 |
| 23 apr 2024 | 172,55 | 174,00 | 170,10 | 173,35 | 173,35 | 38.583 |
| 22 apr 2024 | 165,95 | 171,80 | 165,95 | 169,75 | 169,75 | 124.388 |
| 19 apr 2024 | 163,65 | 165,80 | 159,20 | 164,00 | 164,00 | 60.729 |
| 18 apr 2024 | 166,40 | 169,00 | 163,10 | 163,85 | 163,85 | 68.521 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 166,20 | 169,60 | 165,05 | 167,05 | 167,05 | 55.516 |
| 15 apr 2024 | 163,05 | 168,40 | 158,35 | 166,20 | 166,20 | 118.045 |
| 12 apr 2024 | 169,00 | 170,15 | 165,70 | 166,15 | 166,15 | 88.925 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 172,05 | 172,05 | 168,50 | 170,15 | 170,15 | 38.222 |
| 09 apr 2024 | 171,95 | 175,40 | 168,35 | 170,80 | 170,80 | 155.043 |
| 08 apr 2024 | 171,45 | 174,80 | 170,25 | 170,85 | 170,85 | 78.916 |
| 05 apr 2024 | 171,05 | 175,30 | 168,80 | 171,10 | 171,10 | 62.388 |
| 04 apr 2024 | 175,40 | 177,40 | 170,50 | 171,45 | 171,45 | 139.142 |
| 03 apr 2024 | 165,55 | 179,70 | 164,90 | 175,40 | 175,40 | 1.423.362 |
| 02 apr 2024 | 163,15 | 168,60 | 159,25 | 166,90 | 166,90 | 95.631 |
| 01 apr 2024 | 161,70 | 163,60 | 159,75 | 161,60 | 161,60 | 76.955 |
| 28 mar 2024 | 152,45 | 161,60 | 152,45 | 159,20 | 159,20 | 1.207.353 |
| 27 mar 2024 | 150,60 | 158,00 | 150,60 | 154,80 | 154,80 | 132.305 |
| 26 mar 2024 | 155,15 | 156,75 | 150,25 | 150,60 | 150,60 | 75.953 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 155,50 | 157,60 | 154,00 | 155,20 | 155,20 | 74.688 |
| 21 mar 2024 | 152,00 | 156,25 | 151,40 | 155,65 | 155,65 | 84.199 |
| 20 mar 2024 | 149,80 | 154,05 | 147,10 | 150,20 | 150,20 | 91.370 |
| 19 mar 2024 | 153,80 | 154,00 | 149,10 | 149,85 | 149,85 | 58.367 |
| 18 mar 2024 | 158,65 | 161,95 | 153,00 | 153,40 | 153,40 | 100.015 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 140,45 | 158,45 | 138,00 | 155,10 | 155,10 | 178.794 |
| 13 mar 2024 | 159,20 | 159,45 | 138,00 | 140,65 | 140,65 | 162.368 |
| 12 mar 2024 | 167,00 | 167,00 | 157,15 | 158,80 | 158,80 | 119.834 |
| 11 mar 2024 | 172,25 | 172,45 | 163,15 | 164,70 | 164,70 | 88.849 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 173,00 | 177,40 | 171,05 | 172,35 | 172,35 | 75.419 |
| 06 mar 2024 | 181,20 | 181,95 | 167,20 | 171,05 | 171,05 | 164.921 |
| 05 mar 2024 | 185,25 | 187,00 | 180,40 | 181,45 | 181,45 | 143.833 |
| 04 mar 2024 | 183,30 | 188,05 | 180,50 | 187,20 | 187,20 | 119.470 |
| 01 mar 2024 | 175,95 | 187,60 | 175,80 | 184,90 | 184,90 | 141.679 |
| 29 feb 2024 | 174,75 | 174,75 | 169,00 | 172,95 | 172,95 | 97.115 |
| 28 feb 2024 | 183,75 | 185,80 | 172,85 | 175,00 | 175,00 | 137.537 |
| 27 feb 2024 | 179,40 | 186,90 | 177,55 | 182,10 | 182,10 | 159.459 |
| 26 feb 2024 | 181,20 | 181,20 | 175,25 | 178,10 | 178,10 | 87.549 |
| 23 feb 2024 | 179,00 | 183,15 | 178,30 | 180,00 | 180,00 | 78.455 |
| 22 feb 2024 | 179,15 | 179,95 | 173,40 | 178,60 | 178,60 | 62.465 |
| 21 feb 2024 | 181,10 | 183,90 | 176,50 | 177,70 | 177,70 | 223.464 |
| 20 feb 2024 | 174,00 | 183,50 | 173,10 | 179,65 | 179,65 | 324.655 |
| 16 feb 2024 | 180,85 | 180,85 | 172,95 | 174,00 | 174,00 | 101.820 |
| 15 feb 2024 | 173,55 | 182,80 | 172,00 | 178,00 | 178,00 | 347.576 |
| 14 feb 2024 | 166,85 | 174,40 | 164,30 | 172,00 | 172,00 | 184.930 |
| 13 feb 2024 | 157,55 | 170,40 | 154,00 | 169,60 | 169,60 | 237.337 |
| 12 feb 2024 | 175,15 | 175,15 | 155,25 | 157,00 | 157,00 | 151.501 |
| 09 feb 2024 | 189,85 | 189,85 | 169,25 | 172,00 | 172,00 | 489.048 |
| 08 feb 2024 | 194,95 | 194,95 | 182,00 | 185,95 | 185,95 | 256.790 |
| 07 feb 2024 | 185,10 | 194,50 | 184,55 | 188,80 | 188,80 | 313.552 |
| 06 feb 2024 | 182,65 | 187,00 | 181,00 | 184,85 | 184,85 | 166.676 |
| 05 feb 2024 | 180,25 | 187,50 | 178,55 | 182,45 | 182,45 | 293.119 |
| 02 feb 2024 | 185,60 | 185,85 | 179,00 | 180,35 | 180,35 | 206.135 |
| 01 feb 2024 | 186,65 | 188,90 | 180,85 | 184,25 | 184,25 | 265.679 |
| 31 gen 2024 | 182,20 | 189,95 | 182,20 | 185,75 | 185,75 | 402.736 |
| 30 gen 2024 | 177,00 | 191,50 | 172,80 | 181,75 | 181,75 | 803.834 |
| 29 gen 2024 | 182,00 | 183,25 | 174,50 | 175,75 | 175,75 | 337.080 |
| 26 gen 2024 | 182,05 | 182,05 | 182,05 | 182,05 | 182,05 | - |
| 25 gen 2024 | 170,15 | 184,90 | 170,00 | 182,05 | 182,05 | 1.376.858 |
| 24 gen 2024 | 144,75 | 171,00 | 144,75 | 168,85 | 168,85 | 1.559.743 |
| 23 gen 2024 | 156,75 | 157,40 | 141,50 | 144,75 | 144,75 | 207.931 |
| 22 gen 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 155,40 | - |
| 19 gen 2024 | 156,25 | 157,75 | 154,75 | 155,40 | 155,40 | 74.782 |
| 18 gen 2024 | 155,85 | 157,60 | 149,00 | 154,85 | 154,85 | 135.321 |
| 17 gen 2024 | 155,90 | 159,00 | 154,00 | 156,15 | 156,15 | 137.448 |
| 16 gen 2024 | 162,85 | 164,45 | 155,45 | 158,10 | 158,10 | 210.485 |
| 12 gen 2024 | 160,00 | 164,15 | 157,60 | 159,55 | 159,55 | 346.172 |
| 11 gen 2024 | 160,80 | 162,10 | 156,70 | 157,60 | 157,60 | 155.260 |
| 10 gen 2024 | 159,75 | 162,00 | 155,10 | 159,10 | 159,10 | 152.398 |
| 09 gen 2024 | 158,35 | 163,30 | 156,60 | 157,15 | 157,15 | 102.524 |
| 08 gen 2024 | 160,25 | 162,60 | 156,95 | 157,20 | 157,20 | 201.724 |
| 05 gen 2024 | 162,00 | 164,30 | 158,25 | 160,30 | 160,30 | 240.786 |
| 04 gen 2024 | 152,35 | 162,30 | 152,35 | 161,05 | 161,05 | 594.601 |
| 03 gen 2024 | 152,15 | 154,00 | 152,05 | 152,95 | 152,95 | 27.207 |
| *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.