Italia markets close in 2 hours 27 minutes

Encode Packaging India Limited (530733.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
In data: 06:07PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024------
27 mar 202411,2711,2711,0511,0511,05213
26 mar 202411,7111,7111,2711,2711,2713.612
25 mar 2024------
22 mar 202411,4911,4911,4911,4911,494
21 mar 202411,2711,2710,9111,2711,2710.023
20 mar 202411,0611,4911,0511,0511,051.023
19 mar 202411,2711,2711,2711,2711,27200
18 mar 202411,4911,4911,4911,4911,49-
15 mar 2024------
14 mar 202411,7112,1711,7111,7111,712.250
13 mar 202412,4212,4211,9411,9411,94903
12 mar 202412,1812,1812,1812,1812,1817.262
11 mar 202412,4212,4212,4112,4212,429.284
08 mar 2024------
07 mar 202412,6612,6612,1812,1812,186.421
06 mar 202412,4812,4812,4212,4212,424.337
05 mar 202411,4712,6711,4712,6712,678.528
04 mar 202412,0712,0710,9312,0712,0728.524
01 mar 202411,9311,9311,5011,5011,504.679
29 feb 202411,3711,3711,3611,3711,377.560
28 feb 202410,8210,8310,8210,8310,838.485
27 feb 202411,3511,3510,3210,3210,325.542
26 feb 202411,3411,3410,8110,8110,813.110
23 feb 202412,5112,5111,3411,3411,3415.888
22 feb 202411,9111,9211,9111,9211,9214.725
21 feb 202411,9112,4811,3611,3611,362.590
20 feb 202413,0013,0011,8911,8911,89568
16 feb 202411,8511,8511,8511,8511,85600
15 feb 202411,8912,4811,3011,3011,301.192
14 feb 202412,0012,0011,8811,8911,8915.170
13 feb 202412,0213,2512,0212,5012,501.484
12 feb 202412,6412,8312,6412,6412,646.789
09 feb 202411,5012,2311,5012,2312,2339.911
08 feb 202411,6511,6510,5511,6511,6515.752
07 feb 202410,5811,1010,5811,1011,101.006
06 feb 202410,5810,5810,5810,5810,5861
05 feb 202410,0810,0810,0810,0810,0821
02 feb 202410,5910,599,609,609,6013.497
01 feb 202410,0910,0910,0910,0910,09695
31 gen 20249,619,619,619,619,618.735
30 gen 20249,169,169,169,169,162.765
29 gen 20248,738,738,738,738,7319
26 gen 20248,328,328,328,328,32-
25 gen 20248,318,718,318,328,3210.536
24 gen 20249,129,128,708,718,71378
23 gen 20249,229,759,129,129,121.991
22 gen 20249,159,159,159,159,15-
19 gen 20249,509,509,159,159,155.796
18 gen 202410,0010,009,509,509,506.554
17 gen 20249,7510,009,7510,0010,001.649
16 gen 202410,0010,009,8710,0010,001.024
12 gen 202410,9210,9210,9210,9210,9218.051
11 gen 202411,4712,0711,4711,4911,4925.660
10 gen 202412,0712,0712,0712,0712,072.575
09 gen 202412,9112,9111,6912,7012,7012.067
08 gen 202412,3012,3012,3012,3012,30120.159
05 gen 202411,7211,7211,7211,7211,724.995
04 gen 202410,6410,6410,6410,6410,64-
03 gen 202410,6410,6410,6310,6410,647.689
02 gen 202410,1410,1410,1410,1410,1411.124
29 dic 20239,209,209,209,209,2034.943
28 dic 20238,788,788,778,778,773.260
27 dic 20238,378,378,368,378,373.750
26 dic 20237,987,987,607,987,9810.589
22 dic 20237,607,907,607,607,602.063
21 dic 20238,008,008,008,008,0036
20 dic 20238,158,158,058,058,052.650
19 dic 20238,308,308,158,158,15659
18 dic 20238,888,888,448,448,441.812
15 dic 20238,468,468,468,468,461.989
14 dic 20238,068,068,068,068,06424
13 dic 20237,687,687,687,687,682.752
12 dic 20237,327,327,307,327,322.212
11 dic 20236,986,986,986,986,98611
08 dic 20237,357,356,656,656,65714
07 dic 20236,927,006,927,007,00843
06 dic 20236,706,766,706,706,704.826
05 dic 20236,906,906,706,706,703.195
04 dic 20236,986,986,706,706,701.957
01 dic 20236,706,986,706,986,9829
30 nov 20237,007,006,656,656,6548
29 nov 20237,007,007,007,007,00112
28 nov 20237,317,317,007,007,00201
27 nov 20236,976,976,976,976,97-
24 nov 20237,507,506,976,976,9710
22 nov 20236,996,996,996,996,9955
21 nov 20236,996,996,656,666,6653
20 nov 20236,996,996,996,996,99-
17 nov 20236,997,336,996,996,99366
16 nov 20236,407,056,406,996,99754
15 nov 20236,736,736,736,736,7320
14 nov 20236,416,416,416,416,41-
13 nov 20236,416,416,416,416,41-
10 nov 20236,756,756,606,606,603
09 nov 20237,407,406,846,846,841.114
08 nov 20237,907,907,207,207,203.611
07 nov 20236,867,556,867,557,55703
06 nov 20237,947,947,227,227,22295
03 nov 20237,907,907,607,607,602
*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...