Italia markets close in 7 hours 49 minutes
FTSE MIB
33.785,73 +39,07 (+0,12%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,58 +0,58 (+0,73%) Bitcoin EUR
53.760,02 +279,01 (+0,52%)
Bank of India Limited (532149.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 156,80 | 158,00 | 154,50 | 155,20 | 155,20 | 757.313 |
| 29 apr 2024 | 151,85 | 156,20 | 150,80 | 155,60 | 155,60 | 1.505.013 |
| 26 apr 2024 | 151,40 | 154,45 | 149,20 | 150,30 | 150,30 | 1.462.978 |
| 25 apr 2024 | 144,15 | 152,05 | 144,10 | 150,35 | 150,35 | 2.587.289 |
| 24 apr 2024 | 144,40 | 145,25 | 143,60 | 144,50 | 144,50 | 506.392 |
| 23 apr 2024 | 142,50 | 145,25 | 140,85 | 144,40 | 144,40 | 1.362.527 |
| 22 apr 2024 | 138,30 | 142,00 | 137,50 | 141,25 | 141,25 | 622.754 |
| 19 apr 2024 | 134,80 | 137,45 | 133,45 | 135,60 | 135,60 | 1.136.831 |
| 18 apr 2024 | 139,20 | 141,95 | 136,95 | 137,80 | 137,80 | 342.295 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 137,95 | 139,90 | 137,00 | 138,35 | 138,35 | 496.206 |
| 15 apr 2024 | 140,00 | 140,65 | 136,30 | 138,80 | 138,80 | 629.815 |
| 12 apr 2024 | 143,95 | 146,15 | 142,95 | 143,35 | 143,35 | 675.853 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 142,40 | 145,30 | 141,25 | 144,50 | 144,50 | 965.045 |
| 09 apr 2024 | 145,55 | 146,50 | 141,20 | 141,85 | 141,85 | 620.803 |
| 08 apr 2024 | 148,90 | 150,60 | 143,50 | 144,20 | 144,20 | 693.164 |
| 05 apr 2024 | 147,35 | 149,45 | 145,10 | 148,45 | 148,45 | 1.236.000 |
| 04 apr 2024 | 147,05 | 151,20 | 145,65 | 147,50 | 147,50 | 2.763.917 |
| 03 apr 2024 | 140,70 | 146,20 | 138,30 | 145,40 | 145,40 | 2.112.955 |
| 02 apr 2024 | 140,85 | 142,80 | 139,35 | 140,85 | 140,85 | 709.978 |
| 01 apr 2024 | 134,15 | 142,65 | 133,95 | 140,75 | 140,75 | 1.190.080 |
| 28 mar 2024 | 133,05 | 137,80 | 133,00 | 137,00 | 137,00 | 1.329.930 |
| 27 mar 2024 | 133,55 | 134,95 | 131,50 | 132,00 | 132,00 | 622.390 |
| 26 mar 2024 | 135,65 | 136,95 | 133,20 | 133,50 | 133,50 | 516.298 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 135,05 | 137,70 | 134,90 | 135,75 | 135,75 | 498.213 |
| 21 mar 2024 | 134,00 | 136,20 | 134,00 | 134,55 | 134,55 | 550.831 |
| 20 mar 2024 | 134,00 | 135,55 | 129,80 | 131,50 | 131,50 | 578.070 |
| 19 mar 2024 | 133,00 | 134,60 | 131,30 | 133,85 | 133,85 | 700.021 |
| 18 mar 2024 | 134,00 | 135,10 | 131,35 | 132,95 | 132,95 | 795.249 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 127,65 | 133,50 | 125,40 | 130,35 | 130,35 | 1.194.272 |
| 13 mar 2024 | 140,50 | 142,05 | 127,00 | 128,25 | 128,25 | 1.996.715 |
| 12 mar 2024 | 144,25 | 144,55 | 138,05 | 140,20 | 140,20 | 1.343.987 |
| 11 mar 2024 | 147,15 | 149,40 | 143,00 | 143,90 | 143,90 | 1.718.696 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 145,40 | 148,20 | 144,45 | 146,15 | 146,15 | 1.517.280 |
| 06 mar 2024 | 143,50 | 146,95 | 140,00 | 145,45 | 145,45 | 2.977.309 |
| 05 mar 2024 | 138,20 | 145,15 | 138,20 | 143,75 | 143,75 | 2.660.574 |
| 04 mar 2024 | 138,15 | 139,75 | 135,90 | 139,45 | 139,45 | 1.136.502 |
| 01 mar 2024 | 134,15 | 137,15 | 133,90 | 136,40 | 136,40 | 1.299.776 |
| 29 feb 2024 | 132,75 | 134,05 | 128,85 | 131,50 | 131,50 | 1.920.809 |
| 28 feb 2024 | 136,75 | 136,75 | 130,30 | 132,75 | 132,75 | 762.197 |
| 27 feb 2024 | 137,30 | 137,65 | 133,95 | 135,50 | 135,50 | 859.659 |
| 26 feb 2024 | 137,25 | 137,75 | 135,80 | 136,65 | 136,65 | 573.201 |
| 23 feb 2024 | 140,20 | 140,75 | 136,40 | 136,80 | 136,80 | 1.070.874 |
| 22 feb 2024 | 142,05 | 142,15 | 136,50 | 139,20 | 139,20 | 1.160.173 |
| 21 feb 2024 | 142,80 | 146,20 | 140,40 | 141,10 | 141,10 | 1.731.686 |
| 20 feb 2024 | 143,05 | 144,40 | 141,50 | 142,05 | 142,05 | 978.007 |
| 16 feb 2024 | 145,25 | 149,70 | 143,15 | 144,15 | 144,15 | 2.277.754 |
| 15 feb 2024 | 137,15 | 143,30 | 136,00 | 142,85 | 142,85 | 2.197.412 |
| 14 feb 2024 | 128,75 | 136,25 | 127,00 | 135,80 | 135,80 | 731.473 |
| 13 feb 2024 | 129,60 | 132,95 | 128,05 | 130,80 | 130,80 | 1.492.092 |
| 12 feb 2024 | 138,15 | 138,35 | 124,35 | 128,10 | 128,10 | 2.442.750 |
| 09 feb 2024 | 142,85 | 143,20 | 134,10 | 137,25 | 137,25 | 2.330.186 |
| 08 feb 2024 | 139,95 | 144,80 | 139,40 | 141,65 | 141,65 | 3.922.483 |
| 07 feb 2024 | 136,25 | 140,25 | 135,80 | 137,35 | 137,35 | 2.737.063 |
| 06 feb 2024 | 138,85 | 139,60 | 130,60 | 133,75 | 133,75 | 3.475.734 |
| 05 feb 2024 | 147,95 | 147,95 | 137,65 | 138,65 | 138,65 | 5.688.330 |
| 02 feb 2024 | 146,55 | 156,35 | 146,00 | 151,60 | 151,60 | 2.477.512 |
| 01 feb 2024 | 139,95 | 146,20 | 137,00 | 145,40 | 145,40 | 2.171.983 |
| 31 gen 2024 | 139,25 | 141,35 | 136,25 | 138,90 | 138,90 | 1.950.716 |
| 30 gen 2024 | 136,95 | 140,05 | 135,00 | 138,65 | 138,65 | 2.219.225 |
| 29 gen 2024 | 132,10 | 136,60 | 132,10 | 135,50 | 135,50 | 3.451.488 |
| 26 gen 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 131,50 | - |
| 25 gen 2024 | 133,70 | 135,95 | 130,60 | 131,50 | 131,50 | 1.239.051 |
| 24 gen 2024 | 131,05 | 136,80 | 126,40 | 133,15 | 133,15 | 1.696.871 |
| 23 gen 2024 | 139,05 | 139,65 | 128,85 | 131,80 | 131,80 | 2.612.053 |
| 22 gen 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 135,10 | - |
| 19 gen 2024 | 135,65 | 137,20 | 133,70 | 135,10 | 135,10 | 1.353.023 |
| 18 gen 2024 | 131,75 | 135,10 | 128,00 | 134,30 | 134,30 | 1.774.412 |
| 17 gen 2024 | 132,35 | 136,30 | 130,00 | 132,70 | 132,70 | 1.649.707 |
| 16 gen 2024 | 131,00 | 136,80 | 129,65 | 134,45 | 134,45 | 4.192.110 |
| 12 gen 2024 | 121,70 | 129,95 | 121,00 | 128,90 | 128,90 | 5.604.897 |
| 11 gen 2024 | 120,75 | 121,85 | 120,20 | 121,10 | 121,10 | 1.374.762 |
| 10 gen 2024 | 118,65 | 118,65 | 116,75 | 118,15 | 118,15 | 2.653.453 |
| 09 gen 2024 | 119,15 | 120,15 | 118,10 | 118,85 | 118,85 | 688.256 |
| 08 gen 2024 | 119,20 | 119,95 | 117,20 | 118,15 | 118,15 | 1.643.666 |
| 05 gen 2024 | 119,20 | 122,35 | 117,40 | 118,80 | 118,80 | 1.845.699 |
| 04 gen 2024 | 116,40 | 118,90 | 116,30 | 118,60 | 118,60 | 2.290.531 |
| 03 gen 2024 | 114,50 | 116,95 | 113,45 | 116,25 | 116,25 | 1.625.216 |
| 02 gen 2024 | 113,40 | 115,00 | 111,95 | 114,35 | 114,35 | 1.805.253 |
| 29 dic 2023 | 113,70 | 115,00 | 111,75 | 112,60 | 112,60 | 1.402.070 |
| 28 dic 2023 | 111,55 | 114,00 | 110,40 | 113,40 | 113,40 | 1.932.518 |
| 27 dic 2023 | 110,35 | 112,15 | 110,15 | 110,95 | 110,95 | 605.177 |
| 26 dic 2023 | 112,05 | 112,45 | 109,10 | 109,45 | 109,45 | 921.910 |
| 22 dic 2023 | 110,75 | 113,55 | 110,20 | 111,85 | 111,85 | 964.491 |
| 21 dic 2023 | 107,65 | 110,20 | 105,55 | 109,40 | 109,40 | 1.274.434 |
| 20 dic 2023 | 114,35 | 114,35 | 107,10 | 107,80 | 107,80 | 2.061.723 |
| 19 dic 2023 | 111,85 | 114,65 | 109,60 | 113,30 | 113,30 | 2.971.030 |
| 18 dic 2023 | 112,80 | 113,00 | 110,80 | 111,50 | 111,50 | 1.671.482 |
| 15 dic 2023 | 112,50 | 113,50 | 109,85 | 112,70 | 112,70 | 1.602.324 |
| 14 dic 2023 | 114,30 | 114,85 | 111,20 | 111,50 | 111,50 | 1.698.647 |
| 13 dic 2023 | 107,55 | 113,30 | 107,55 | 111,95 | 111,95 | 6.642.764 |
| 12 dic 2023 | 119,50 | 120,95 | 114,75 | 115,70 | 115,70 | 1.409.799 |
| 11 dic 2023 | 115,00 | 120,00 | 114,90 | 118,40 | 118,40 | 3.220.715 |
| 08 dic 2023 | 113,85 | 116,05 | 112,40 | 114,30 | 114,30 | 1.226.090 |
| 07 dic 2023 | 117,05 | 118,50 | 113,00 | 113,60 | 113,60 | 2.053.682 |
| *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.