Italia markets open in 8 hours

Akzo Nobel India Limited (500710.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024------
17 mag 20242.555,102.630,002.554,852.613,352.613,352.810
16 mag 20242.565,902.613,002.542,052.560,402.560,401.612
15 mag 20242.574,852.576,502.516,402.551,802.551,80921
14 mag 20242.510,152.528,002.508,952.525,402.525,40295
13 mag 20242.495,002.525,902.495,002.513,952.513,95390
10 mag 20242.470,502.502,252.456,702.491,802.491,80394
09 mag 20242.540,252.540,252.450,402.457,952.457,95544
08 mag 20242.481,902.515,002.479,302.499,102.499,10828
07 mag 20242.478,452.520,002.464,502.500,052.500,052.797
06 mag 20242.524,652.535,702.455,602.465,902.465,901.074
03 mag 20242.587,302.587,302.501,002.516,752.516,751.300
02 mag 20242.465,002.548,002.457,252.522,502.522,503.908
01 mag 2024------
30 apr 20242.467,452.468,002.435,402.451,202.451,20748
29 apr 20242.456,902.470,202.435,402.446,702.446,70902
26 apr 20242.460,702.460,702.432,002.444,902.444,90932
25 apr 20242.475,852.475,852.438,952.444,152.444,15757
24 apr 20242.453,902.469,452.440,052.451,952.451,95959
23 apr 20242.431,202.439,952.423,802.435,402.435,40348
22 apr 20242.430,502.453,052.411,002.416,652.416,65718
19 apr 20242.400,852.445,152.396,452.405,202.405,20860
18 apr 20242.478,452.499,152.412,552.417,802.417,801.066
17 apr 2024------
16 apr 20242.437,652.500,002.422,752.470,702.470,701.476
15 apr 20242.455,502.462,002.388,602.449,302.449,301.607
12 apr 20242.510,552.510,552.432,752.457,402.457,401.271
11 apr 2024------
10 apr 20242.459,052.472,502.429,952.468,352.468,35863
09 apr 20242.458,852.460,002.425,902.450,452.450,452.447
08 apr 20242.479,952.492,952.403,402.437,252.437,251.284
05 apr 20242.462,152.485,002.458,602.474,902.474,90447
04 apr 20242.447,752.465,402.424,602.463,602.463,601.051
03 apr 20242.459,902.459,902.440,002.445,402.445,40969
02 apr 20242.427,952.459,902.405,702.446,852.446,85988
01 apr 20242.396,252.439,702.385,002.417,902.417,901.033
28 mar 20242.452,852.452,852.367,002.384,102.384,102.416
27 mar 20242.401,052.418,852.388,152.406,802.406,80518
26 mar 20242.463,002.464,852.392,002.401,652.401,651.328
25 mar 2024------
22 mar 20242.432,402.472,402.409,952.455,702.455,701.010
21 mar 20242.397,102.455,002.390,002.434,652.434,65709
20 mar 20242.436,302.436,302.388,152.396,502.396,50737
19 mar 20242.462,652.478,252.419,002.428,652.428,651.570
18 mar 20242.385,402.492,652.380,602.478,102.478,101.795
15 mar 2024------
14 mar 20242.345,002.345,002.293,252.323,852.323,851.008
13 mar 20242.398,502.398,502.265,102.279,052.279,051.394
12 mar 20242.395,002.437,152.367,252.387,052.387,052.398
11 mar 20242.419,952.428,452.390,002.401,602.401,601.233
08 mar 2024------
07 mar 20242.458,002.475,552.410,852.418,802.418,801.397
06 mar 20242.452,002.469,502.430,002.441,502.441,50533
05 mar 20242.491,102.494,202.450,202.451,952.451,95454
04 mar 20242.534,252.534,252.451,552.488,352.488,351.393
01 mar 20242.510,052.540,752.490,002.496,452.496,451.481
29 feb 20242.578,752.578,752.510,002.518,752.518,75980
28 feb 20242.640,602.648,752.557,402.569,802.569,80922
27 feb 20242.705,752.705,752.593,752.636,102.636,102.015
26 feb 20242.739,052.748,802.671,052.678,502.678,50683
23 feb 20242.772,652.772,652.725,002.727,702.727,70496
22 feb 20242.737,252.787,052.737,252.763,202.763,20284
21 feb 20242.828,302.852,652.774,502.793,102.793,10711
20 feb 20242.817,852.830,002.785,802.827,402.827,40500
16 feb 20242.802,452.928,752.735,252.830,702.830,703.115
16 feb 202450 Dividendo
15 feb 20242.829,452.836,252.777,852.803,152.753,15556
14 feb 20242.700,152.809,402.700,152.803,152.753,15918
13 feb 20242.783,802.783,802.736,852.748,352.699,33691
12 feb 20242.911,502.911,502.777,002.794,802.744,95520
09 feb 20242.856,502.886,902.811,702.868,252.817,091.189
08 feb 20242.885,052.899,402.823,902.840,752.790,081.818
07 feb 20242.940,202.996,202.860,002.865,852.814,734.316
06 feb 20242.752,003.076,402.734,102.936,952.884,566.675
05 feb 20242.680,002.743,502.680,002.729,002.680,321.828
02 feb 20242.630,952.689,902.615,802.683,502.635,63809
01 feb 20242.610,002.641,252.562,052.616,402.569,732.007
31 gen 20242.590,302.701,202.590,302.616,602.569,931.805
30 gen 20242.620,002.688,002.600,002.643,102.595,96736
29 gen 20242.599,852.625,002.579,702.600,902.554,511.051
26 gen 20242.601,052.601,052.601,052.601,052.554,66-
25 gen 20242.629,252.630,252.568,502.601,052.554,66307
24 gen 20242.642,052.642,052.600,002.606,002.559,52331
23 gen 20242.677,802.684,802.610,602.617,952.571,25804
22 gen 20242.690,552.690,552.690,552.690,552.642,56-
19 gen 20242.702,002.706,402.680,152.690,552.642,56483
18 gen 20242.707,802.725,002.644,552.695,652.647,57499
17 gen 20242.681,002.722,252.668,352.708,752.660,43399
16 gen 20242.685,052.737,252.685,052.707,152.658,861.032
12 gen 20242.689,802.703,552.633,052.663,102.615,60397
11 gen 20242.588,352.743,502.567,852.678,102.630,332.195
10 gen 20242.588,252.604,202.575,002.586,352.540,221.080
09 gen 20242.602,002.611,152.578,752.604,952.558,49832
08 gen 20242.666,102.672,452.584,502.599,502.553,13984
05 gen 20242.660,302.669,902.643,952.658,902.611,471.027
04 gen 20242.647,352.676,502.635,252.660,302.612,851.132
03 gen 20242.612,502.667,852.612,452.635,252.588,24913
02 gen 20242.600,302.633,002.587,302.620,552.573,813.315
29 dic 20232.554,052.644,952.554,052.608,452.561,923.285
28 dic 20232.550,002.584,452.550,002.581,402.535,36173
*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...