Italia markets open in 3 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0879 +0,0019 (+0,17%) Bitcoin EUR
62.465,45 -422,23 (-0,67%) CMC Crypto 200
1.474,46 -22,00 (-1,47%)
Shree Bhavya Fabrics Limited (521131.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 21,17 | 21,72 | 21,17 | 21,72 | 21,72 | 455 |
| 23 mag 2024 | 22,99 | 22,99 | 21,67 | 21,71 | 21,71 | 1.621 |
| 22 mag 2024 | 22,00 | 23,24 | 21,55 | 21,97 | 21,97 | 807 |
| 21 mag 2024 | 23,00 | 23,39 | 22,21 | 22,26 | 22,26 | 14.323 |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 23,48 | 23,48 | 22,22 | 22,28 | 22,28 | 12.236 |
| 16 mag 2024 | 22,57 | 23,98 | 22,49 | 22,58 | 22,58 | 1.773 |
| 15 mag 2024 | 24,85 | 24,85 | 23,35 | 23,51 | 23,51 | 5.671 |
| 14 mag 2024 | 24,48 | 24,48 | 24,34 | 24,36 | 24,36 | 3.011 |
| 13 mag 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | 342 |
| 10 mag 2024 | 25,72 | 25,72 | 23,32 | 23,34 | 23,34 | 6.147 |
| 09 mag 2024 | 24,54 | 25,74 | 24,54 | 24,54 | 24,54 | 22.360 |
| 08 mag 2024 | 24,40 | 24,54 | 23,60 | 24,54 | 24,54 | 3.906 |
| 07 mag 2024 | 24,59 | 25,31 | 23,37 | 23,38 | 23,38 | 16.355 |
| 06 mag 2024 | 25,08 | 25,08 | 23,86 | 24,11 | 24,11 | 889 |
| 03 mag 2024 | 24,65 | 25,10 | 23,42 | 25,08 | 25,08 | 8.546 |
| 02 mag 2024 | 25,45 | 25,99 | 24,36 | 24,65 | 24,65 | 4.326 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 25,20 | 25,48 | 24,35 | 24,98 | 24,98 | 7.233 |
| 29 apr 2024 | 25,40 | 26,60 | 24,19 | 24,55 | 24,55 | 10.955 |
| 26 apr 2024 | 24,00 | 25,79 | 24,00 | 25,44 | 25,44 | 14.134 |
| 25 apr 2024 | 24,70 | 24,96 | 24,01 | 24,65 | 24,65 | 10.701 |
| 24 apr 2024 | 24,00 | 25,47 | 23,10 | 24,35 | 24,35 | 61.780 |
| 23 apr 2024 | 29,97 | 29,97 | 25,57 | 25,57 | 25,57 | 59.453 |
| 22 apr 2024 | 31,50 | 33,24 | 27,80 | 28,41 | 28,41 | 248.655 |
| 19 apr 2024 | 30,00 | 30,88 | 28,04 | 30,88 | 30,88 | 283.086 |
| 18 apr 2024 | 21,50 | 25,74 | 21,50 | 25,74 | 25,74 | 76.422 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 21,25 | 21,45 | 21,25 | 21,45 | 21,45 | 3.658 |
| 15 apr 2024 | 21,25 | 21,25 | 20,02 | 20,52 | 20,52 | 6.785 |
| 12 apr 2024 | 20,66 | 21,24 | 20,66 | 21,24 | 21,24 | 4.578 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 20,57 | 21,35 | 20,57 | 20,66 | 20,66 | 12.410 |
| 09 apr 2024 | 20,75 | 21,95 | 20,31 | 20,57 | 20,57 | 1.279 |
| 08 apr 2024 | 20,32 | 20,34 | 20,32 | 20,33 | 20,33 | 10.609 |
| 05 apr 2024 | 20,50 | 21,00 | 19,50 | 20,28 | 20,28 | 5.258 |
| 04 apr 2024 | 20,70 | 20,70 | 20,03 | 20,40 | 20,40 | 1.820 |
| 03 apr 2024 | 20,00 | 21,00 | 20,00 | 21,00 | 21,00 | 2.267 |
| 02 apr 2024 | 20,00 | 20,50 | 18,75 | 20,02 | 20,02 | 3.025 |
| 01 apr 2024 | 19,49 | 19,75 | 18,51 | 18,91 | 18,91 | 2.646 |
| 28 mar 2024 | 19,00 | 21,00 | 18,26 | 19,00 | 19,00 | 4.208 |
| 27 mar 2024 | 19,70 | 19,70 | 18,26 | 19,21 | 19,21 | 2.940 |
| 26 mar 2024 | 18,25 | 20,07 | 18,25 | 19,89 | 19,89 | 6.804 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 19,00 | 19,00 | 17,50 | 18,25 | 18,25 | 952 |
| 21 mar 2024 | 18,25 | 19,00 | 17,75 | 19,00 | 19,00 | 19.522 |
| 20 mar 2024 | 18,75 | 18,75 | 17,75 | 18,25 | 18,25 | 414 |
| 19 mar 2024 | 18,45 | 18,75 | 18,20 | 18,75 | 18,75 | 78 |
| 18 mar 2024 | 18,25 | 18,45 | 17,75 | 18,45 | 18,45 | 7.622 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 17,25 | 18,00 | 16,70 | 17,82 | 17,82 | 10.210 |
| 13 mar 2024 | 18,26 | 18,50 | 16,65 | 17,70 | 17,70 | 13.726 |
| 12 mar 2024 | 18,75 | 19,00 | 18,50 | 18,50 | 18,50 | 1.214 |
| 11 mar 2024 | 19,50 | 20,00 | 18,55 | 19,00 | 19,00 | 5.027 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 18,75 | 20,50 | 18,27 | 19,50 | 19,50 | 7.107 |
| 06 mar 2024 | 19,25 | 20,45 | 18,25 | 18,74 | 18,74 | 3.375 |
| 05 mar 2024 | 18,50 | 19,20 | 18,00 | 19,00 | 19,00 | 6.242 |
| 04 mar 2024 | 19,75 | 19,75 | 17,60 | 18,96 | 18,96 | 5.302 |
| 01 mar 2024 | 20,55 | 20,55 | 19,28 | 20,49 | 20,49 | 355 |
| 29 feb 2024 | 21,00 | 21,00 | 19,67 | 19,70 | 19,70 | 10.750 |
| 28 feb 2024 | 21,00 | 21,99 | 20,49 | 20,70 | 20,70 | 15.067 |
| 27 feb 2024 | 22,80 | 22,80 | 21,30 | 21,56 | 21,56 | 12.092 |
| 26 feb 2024 | 21,12 | 22,70 | 21,12 | 22,24 | 22,24 | 13.952 |
| 23 feb 2024 | 21,82 | 21,90 | 21,01 | 21,79 | 21,79 | 10.552 |
| 22 feb 2024 | 21,25 | 22,04 | 21,00 | 21,82 | 21,82 | 23.047 |
| 21 feb 2024 | 21,00 | 22,15 | 21,00 | 22,04 | 22,04 | 1.540 |
| 20 feb 2024 | 23,03 | 23,03 | 20,93 | 21,43 | 21,43 | 8.657 |
| 16 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 183 |
| 15 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 53 |
| 14 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 2.705 |
| 13 feb 2024 | 21,05 | 21,05 | 20,59 | 20,59 | 20,59 | 2.004 |
| 12 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | 411 |
| 09 feb 2024 | 21,05 | 21,43 | 21,05 | 21,43 | 21,43 | 5.017 |
| 08 feb 2024 | 20,65 | 21,01 | 20,65 | 21,01 | 21,01 | 6.626 |
| 07 feb 2024 | 20,60 | 20,60 | 20,32 | 20,60 | 20,60 | 9.237 |
| 06 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | 4.745 |
| 05 feb 2024 | 21,38 | 21,38 | 21,15 | 21,15 | 21,15 | 994 |
| 02 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | 6.934 |
| 01 feb 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | 4.899 |
| 31 gen 2024 | 22,70 | 22,70 | 22,25 | 22,25 | 22,25 | 861 |
| 30 gen 2024 | 23,58 | 23,58 | 22,67 | 22,70 | 22,70 | 121 |
| 29 gen 2024 | 22,67 | 23,12 | 22,67 | 23,12 | 23,12 | 2.158 |
| 26 gen 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 25 gen 2024 | 22,23 | 22,67 | 21,80 | 22,67 | 22,67 | 608 |
| 24 gen 2024 | 22,20 | 22,23 | 22,20 | 22,23 | 22,23 | 7.079 |
| 23 gen 2024 | 23,00 | 23,00 | 22,65 | 22,65 | 22,65 | 2.725 |
| 22 gen 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 19 gen 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | 3.478 |
| 18 gen 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | 433 |
| 17 gen 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | 114 |
| 16 gen 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | 5.101 |
| 12 gen 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 210 |
| 11 gen 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 5.813 |
| 10 gen 2024 | 27,25 | 27,25 | 27,15 | 27,15 | 27,15 | 1.027 |
| 09 gen 2024 | 27,45 | 27,78 | 26,00 | 27,70 | 27,70 | 26.942 |
| 08 gen 2024 | 26,46 | 26,46 | 25,83 | 26,46 | 26,46 | 50.415 |
| 05 gen 2024 | 25,00 | 25,20 | 24,00 | 25,20 | 25,20 | 30.869 |
| 04 gen 2024 | 24,00 | 24,67 | 23,50 | 24,00 | 24,00 | 29.308 |
| 03 gen 2024 | 22,25 | 23,50 | 22,25 | 23,50 | 23,50 | 5.843 |
| *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.