Italia markets close in 6 hours 25 minutes
FTSE MIB
34.122,47 -120,02 (-0,35%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,19 -1,19 (-1,52%) Bitcoin EUR
58.009,89 -1.165,82 (-1,97%)
Manappuram Finance Limited (531213.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 192,75 | 193,65 | 184,80 | 185,60 | 185,60 | 312.649 |
| 06 mag 2024 | 197,55 | 198,55 | 192,00 | 192,40 | 192,40 | 339.358 |
| 03 mag 2024 | 201,75 | 206,40 | 195,90 | 197,05 | 197,05 | 722.201 |
| 02 mag 2024 | 201,85 | 202,95 | 199,15 | 200,95 | 200,95 | 407.259 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 196,95 | 207,30 | 195,65 | 200,20 | 200,20 | 563.566 |
| 29 apr 2024 | 195,85 | 197,70 | 194,00 | 196,75 | 196,75 | 318.647 |
| 26 apr 2024 | 194,60 | 199,90 | 194,25 | 195,15 | 195,15 | 216.599 |
| 25 apr 2024 | 192,15 | 195,00 | 191,10 | 194,25 | 194,25 | 109.727 |
| 24 apr 2024 | 191,80 | 194,00 | 191,70 | 192,20 | 192,20 | 110.026 |
| 23 apr 2024 | 191,65 | 191,65 | 187,80 | 190,25 | 190,25 | 132.604 |
| 22 apr 2024 | 190,15 | 191,65 | 186,45 | 190,95 | 190,95 | 390.978 |
| 19 apr 2024 | 188,30 | 189,95 | 184,65 | 188,25 | 188,25 | 299.876 |
| 18 apr 2024 | 192,00 | 195,55 | 188,25 | 188,95 | 188,95 | 534.036 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 189,45 | 192,30 | 187,25 | 188,90 | 188,90 | 230.837 |
| 15 apr 2024 | 191,85 | 192,90 | 184,50 | 189,40 | 189,40 | 286.566 |
| 12 apr 2024 | 194,65 | 201,90 | 194,30 | 195,80 | 195,80 | 546.626 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 196,55 | 196,80 | 193,55 | 195,65 | 195,65 | 70.119 |
| 09 apr 2024 | 196,20 | 197,25 | 194,90 | 195,85 | 195,85 | 143.206 |
| 08 apr 2024 | 194,95 | 196,95 | 192,80 | 194,65 | 194,65 | 560.001 |
| 05 apr 2024 | 193,40 | 195,00 | 188,70 | 191,90 | 191,90 | 451.850 |
| 04 apr 2024 | 196,95 | 202,50 | 193,00 | 193,65 | 193,65 | 1.419.907 |
| 03 apr 2024 | 183,75 | 195,45 | 182,15 | 194,05 | 194,05 | 462.978 |
| 02 apr 2024 | 182,85 | 185,25 | 181,65 | 183,75 | 183,75 | 288.356 |
| 01 apr 2024 | 174,80 | 182,75 | 174,80 | 181,75 | 181,75 | 259.154 |
| 28 mar 2024 | 174,45 | 175,00 | 172,60 | 173,05 | 173,05 | 268.296 |
| 27 mar 2024 | 175,35 | 176,70 | 173,55 | 174,25 | 174,25 | 217.853 |
| 26 mar 2024 | 172,80 | 176,95 | 172,55 | 175,30 | 175,30 | 154.048 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 173,95 | 173,95 | 170,75 | 172,75 | 172,75 | 119.457 |
| 21 mar 2024 | 169,35 | 172,95 | 169,25 | 172,50 | 172,50 | 482.507 |
| 20 mar 2024 | 167,00 | 171,85 | 166,20 | 166,50 | 166,50 | 355.426 |
| 19 mar 2024 | 165,80 | 167,75 | 163,80 | 166,30 | 166,30 | 162.897 |
| 18 mar 2024 | 167,70 | 169,50 | 165,80 | 167,45 | 167,45 | 210.910 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 161,85 | 168,10 | 158,70 | 165,70 | 165,70 | 456.786 |
| 13 mar 2024 | 169,50 | 171,95 | 158,20 | 160,30 | 160,30 | 366.226 |
| 12 mar 2024 | 169,15 | 172,35 | 164,50 | 169,50 | 169,50 | 610.505 |
| 11 mar 2024 | 173,95 | 173,95 | 168,20 | 169,25 | 169,25 | 421.226 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 175,95 | 176,15 | 171,30 | 172,45 | 172,45 | 484.621 |
| 06 mar 2024 | 186,85 | 186,85 | 168,85 | 174,05 | 174,05 | 855.668 |
| 05 mar 2024 | 186,25 | 199,00 | 185,70 | 186,25 | 186,25 | 1.718.772 |
| 04 mar 2024 | 182,65 | 184,90 | 181,50 | 183,90 | 183,90 | 128.832 |
| 01 mar 2024 | 177,75 | 180,85 | 176,85 | 179,90 | 179,90 | 274.816 |
| 29 feb 2024 | 172,05 | 177,35 | 170,80 | 176,30 | 176,30 | 344.735 |
| 28 feb 2024 | 179,30 | 180,45 | 171,20 | 172,55 | 172,55 | 394.930 |
| 27 feb 2024 | 181,25 | 182,95 | 178,35 | 179,30 | 179,30 | 167.919 |
| 26 feb 2024 | 184,15 | 185,80 | 181,40 | 182,10 | 182,10 | 273.926 |
| 23 feb 2024 | 183,10 | 184,40 | 181,15 | 183,30 | 183,30 | 277.852 |
| 22 feb 2024 | 179,65 | 182,90 | 178,00 | 182,00 | 182,00 | 223.544 |
| 21 feb 2024 | 184,95 | 184,95 | 177,65 | 178,60 | 178,60 | 125.717 |
| 20 feb 2024 | 183,00 | 186,50 | 180,40 | 184,10 | 184,10 | 176.749 |
| 16 feb 2024 | 186,50 | 189,10 | 184,00 | 186,55 | 186,55 | 249.092 |
| 16 feb 2024 | 0.9 Dividendo | |||||
| 15 feb 2024 | 183,25 | 186,85 | 183,25 | 186,15 | 185,25 | 139.624 |
| 14 feb 2024 | 173,15 | 183,00 | 170,25 | 182,45 | 181,57 | 392.380 |
| 13 feb 2024 | 175,15 | 179,60 | 172,85 | 177,80 | 176,94 | 157.547 |
| 12 feb 2024 | 185,60 | 185,60 | 174,05 | 174,80 | 173,95 | 496.981 |
| 09 feb 2024 | 184,75 | 186,60 | 178,90 | 183,45 | 182,56 | 280.562 |
| 08 feb 2024 | 193,35 | 193,35 | 181,45 | 182,70 | 181,82 | 1.370.615 |
| 07 feb 2024 | 187,80 | 191,85 | 185,70 | 190,20 | 189,28 | 911.164 |
| 06 feb 2024 | 182,85 | 188,30 | 182,05 | 186,60 | 185,70 | 482.885 |
| 05 feb 2024 | 187,05 | 188,00 | 179,65 | 181,25 | 180,37 | 268.815 |
| 02 feb 2024 | 182,95 | 187,80 | 182,70 | 185,85 | 184,95 | 567.129 |
| 01 feb 2024 | 178,00 | 183,70 | 176,80 | 181,65 | 180,77 | 378.970 |
| 31 gen 2024 | 184,75 | 185,60 | 179,20 | 184,55 | 183,66 | 278.827 |
| 30 gen 2024 | 181,85 | 188,20 | 180,55 | 183,65 | 182,76 | 400.203 |
| 29 gen 2024 | 178,15 | 183,20 | 177,40 | 179,75 | 178,88 | 267.536 |
| 26 gen 2024 | 177,80 | 177,80 | 177,80 | 177,80 | 176,94 | - |
| 25 gen 2024 | 170,15 | 179,70 | 170,15 | 177,80 | 176,94 | 1.662.231 |
| 24 gen 2024 | 170,65 | 174,90 | 168,85 | 174,60 | 173,76 | 426.515 |
| 23 gen 2024 | 176,25 | 178,35 | 167,00 | 168,40 | 167,59 | 558.084 |
| 22 gen 2024 | 178,45 | 178,45 | 178,45 | 178,45 | 177,59 | - |
| 19 gen 2024 | 170,30 | 178,90 | 170,30 | 178,45 | 177,59 | 814.291 |
| 18 gen 2024 | 171,75 | 174,00 | 165,65 | 169,85 | 169,03 | 442.778 |
| 17 gen 2024 | 173,45 | 177,00 | 171,15 | 173,25 | 172,41 | 599.271 |
| 16 gen 2024 | 171,55 | 178,20 | 171,55 | 174,70 | 173,86 | 940.810 |
| 12 gen 2024 | 174,20 | 176,20 | 172,20 | 172,65 | 171,82 | 175.861 |
| 11 gen 2024 | 170,95 | 176,70 | 169,00 | 174,20 | 173,36 | 1.064.602 |
| 10 gen 2024 | 176,55 | 176,75 | 163,40 | 168,10 | 167,29 | 2.029.914 |
| 09 gen 2024 | 180,85 | 182,10 | 175,95 | 176,55 | 175,70 | 224.522 |
| 08 gen 2024 | 176,00 | 180,60 | 174,55 | 179,50 | 178,63 | 940.643 |
| 05 gen 2024 | 177,70 | 181,65 | 174,45 | 175,85 | 175,00 | 458.061 |
| 04 gen 2024 | 174,20 | 178,30 | 173,95 | 176,25 | 175,40 | 624.675 |
| 03 gen 2024 | 168,90 | 176,65 | 168,50 | 173,90 | 173,06 | 1.025.208 |
| 02 gen 2024 | 171,95 | 173,45 | 168,00 | 168,55 | 167,74 | 310.656 |
| 29 dic 2023 | 172,85 | 174,55 | 171,30 | 171,95 | 171,12 | 538.033 |
| 28 dic 2023 | 172,00 | 174,25 | 171,60 | 172,50 | 171,67 | 196.766 |
| 27 dic 2023 | 172,35 | 174,60 | 170,00 | 171,50 | 170,67 | 705.565 |
| 26 dic 2023 | 177,40 | 177,55 | 170,30 | 171,90 | 171,07 | 396.415 |
| 22 dic 2023 | 170,85 | 177,50 | 170,70 | 176,60 | 175,75 | 1.247.373 |
| 21 dic 2023 | 163,90 | 170,95 | 159,20 | 170,05 | 169,23 | 376.291 |
| 20 dic 2023 | 174,15 | 176,35 | 162,80 | 164,10 | 163,31 | 1.325.456 |
| 19 dic 2023 | 171,75 | 173,75 | 170,30 | 172,75 | 171,91 | 180.318 |
| 18 dic 2023 | 175,05 | 177,45 | 169,25 | 171,20 | 170,37 | 1.391.613 |
| 15 dic 2023 | 172,05 | 174,15 | 169,00 | 172,20 | 171,37 | 421.200 |
| 14 dic 2023 | 165,25 | 173,85 | 165,25 | 171,75 | 170,92 | 3.981.127 |
| *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.