Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.569,54 +3.569,59 (+6,49%)
Gujarat State Financial Corporation (532160.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 27,39 | 27,39 | 25,26 | 26,55 | 26,55 | 40.206 |
| 02 mag 2024 | 26,99 | 27,00 | 25,51 | 26,58 | 26,58 | 55.012 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 26,69 | 27,00 | 26,01 | 26,36 | 26,36 | 28.698 |
| 29 apr 2024 | 26,50 | 26,50 | 25,25 | 26,17 | 26,17 | 35.903 |
| 26 apr 2024 | 25,32 | 26,43 | 24,51 | 25,98 | 25,98 | 31.695 |
| 25 apr 2024 | 25,91 | 26,50 | 24,40 | 25,32 | 25,32 | 34.595 |
| 24 apr 2024 | 26,14 | 26,14 | 25,00 | 25,40 | 25,40 | 38.949 |
| 23 apr 2024 | 25,83 | 26,19 | 25,15 | 25,48 | 25,48 | 20.027 |
| 22 apr 2024 | 26,99 | 27,00 | 25,07 | 25,83 | 25,83 | 38.650 |
| 19 apr 2024 | 26,85 | 26,85 | 25,02 | 26,03 | 26,03 | 22.844 |
| 18 apr 2024 | 26,89 | 27,62 | 26,01 | 26,32 | 26,32 | 21.474 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 26,60 | 26,69 | 25,35 | 26,34 | 26,34 | 33.133 |
| 15 apr 2024 | 28,00 | 28,18 | 26,68 | 26,68 | 26,68 | 55.735 |
| 12 apr 2024 | 29,16 | 29,50 | 27,18 | 28,08 | 28,08 | 44.607 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 29,95 | 29,95 | 28,00 | 28,89 | 28,89 | 18.980 |
| 09 apr 2024 | 30,03 | 30,64 | 28,52 | 28,97 | 28,97 | 28.223 |
| 08 apr 2024 | 31,40 | 31,80 | 29,35 | 30,00 | 30,00 | 50.424 |
| 05 apr 2024 | 31,11 | 31,11 | 28,92 | 30,78 | 30,78 | 78.177 |
| 04 apr 2024 | 30,80 | 30,80 | 29,61 | 30,43 | 30,43 | 63.519 |
| 03 apr 2024 | 28,82 | 29,66 | 27,00 | 29,66 | 29,66 | 74.057 |
| 02 apr 2024 | 28,21 | 28,25 | 26,99 | 28,25 | 28,25 | 24.861 |
| 01 apr 2024 | 25,98 | 27,00 | 24,75 | 26,91 | 26,91 | 32.330 |
| 28 mar 2024 | 27,30 | 28,28 | 25,82 | 25,98 | 25,98 | 33.223 |
| 27 mar 2024 | 29,05 | 29,87 | 27,03 | 27,16 | 27,16 | 85.173 |
| 26 mar 2024 | 28,33 | 28,45 | 27,65 | 28,45 | 28,45 | 27.382 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 27,10 | 27,10 | 26,33 | 27,10 | 27,10 | 15.939 |
| 21 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | 13.393 |
| 20 mar 2024 | 24,59 | 24,59 | 24,58 | 24,59 | 24,59 | 9.935 |
| 19 mar 2024 | 23,40 | 23,42 | 23,40 | 23,42 | 23,42 | 8.566 |
| 18 mar 2024 | 20,19 | 22,31 | 20,19 | 22,31 | 22,31 | 22.564 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 23,06 | 23,06 | 22,36 | 22,36 | 22,36 | 40.635 |
| 13 mar 2024 | 24,76 | 24,76 | 23,53 | 23,53 | 23,53 | 11.712 |
| 12 mar 2024 | 26,00 | 26,00 | 24,72 | 24,76 | 24,76 | 31.566 |
| 11 mar 2024 | 26,67 | 27,49 | 25,61 | 26,02 | 26,02 | 20.667 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 26,53 | 27,89 | 25,65 | 26,65 | 26,65 | 32.904 |
| 06 mar 2024 | 26,53 | 28,88 | 26,53 | 26,99 | 26,99 | 30.483 |
| 05 mar 2024 | 29,13 | 29,13 | 27,68 | 27,92 | 27,92 | 30.973 |
| 04 mar 2024 | 30,83 | 31,50 | 28,72 | 29,13 | 29,13 | 40.894 |
| 01 mar 2024 | 29,50 | 31,15 | 29,00 | 29,50 | 29,50 | 34.366 |
| 29 feb 2024 | 29,00 | 30,00 | 28,88 | 29,93 | 29,93 | 27.289 |
| 28 feb 2024 | 32,20 | 32,60 | 29,95 | 30,39 | 30,39 | 50.276 |
| 27 feb 2024 | 31,20 | 31,52 | 29,00 | 31,52 | 31,52 | 70.955 |
| 26 feb 2024 | 29,00 | 30,06 | 27,30 | 30,02 | 30,02 | 82.258 |
| 23 feb 2024 | 28,45 | 31,30 | 28,45 | 28,63 | 28,63 | 76.882 |
| 22 feb 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | 18.588 |
| 21 feb 2024 | 33,65 | 33,65 | 31,41 | 31,51 | 31,51 | 37.096 |
| 20 feb 2024 | 35,30 | 35,30 | 31,95 | 33,06 | 33,06 | 73.233 |
| 16 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | 29.847 |
| 15 feb 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | 96.763 |
| 14 feb 2024 | 26,60 | 29,40 | 26,60 | 29,40 | 29,40 | 98.837 |
| 13 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 8.946 |
| 12 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | 16.454 |
| 09 feb 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | 44.629 |
| 08 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | 41.434 |
| 07 feb 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | 103.511 |
| 06 feb 2024 | 36,16 | 39,96 | 36,16 | 36,16 | 36,16 | 152.743 |
| 05 feb 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | 176.284 |
| 02 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | 32.205 |
| 01 feb 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | 51.808 |
| 31 gen 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | 66.036 |
| 30 gen 2024 | 31,33 | 31,33 | 30,58 | 31,33 | 31,33 | 252.230 |
| 29 gen 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | 46.690 |
| 26 gen 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 25 gen 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | 34.472 |
| 24 gen 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | 60.805 |
| 23 gen 2024 | 25,80 | 25,80 | 24,80 | 25,79 | 25,79 | 188.637 |
| 22 gen 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 19 gen 2024 | 23,41 | 23,41 | 22,40 | 23,41 | 23,41 | 207.458 |
| 18 gen 2024 | 20,18 | 22,30 | 20,18 | 22,30 | 22,30 | 343.251 |
| 17 gen 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | 34.207 |
| 16 gen 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | 10.863 |
| 12 gen 2024 | 27,35 | 27,35 | 24,75 | 24,75 | 24,75 | 482.753 |
| 11 gen 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 42.425 |
| 10 gen 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | 40.973 |
| 09 gen 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | 68.524 |
| 08 gen 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | 42.084 |
| 05 gen 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | 36.610 |
| 04 gen 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | 53.585 |
| 03 gen 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 33.814 |
| 02 gen 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | 30.078 |
| 29 dic 2023 | 16,81 | 16,81 | 16,41 | 16,81 | 16,81 | 58.411 |
| 28 dic 2023 | 16,01 | 16,01 | 14,49 | 16,01 | 16,01 | 210.750 |
| 27 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | 44.783 |
| 26 dic 2023 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | 43.599 |
| 22 dic 2023 | 13,84 | 13,84 | 13,45 | 13,84 | 13,84 | 119.489 |
| 21 dic 2023 | 13,18 | 13,19 | 11,95 | 13,19 | 13,19 | 171.116 |
| 20 dic 2023 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | 116.053 |
| 19 dic 2023 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | 27.024 |
| 18 dic 2023 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | 26.252 |
| 15 dic 2023 | 10,25 | 10,87 | 10,25 | 10,87 | 10,87 | 38.845 |
| 14 dic 2023 | 10,35 | 10,77 | 10,10 | 10,36 | 10,36 | 51.262 |
| 13 dic 2023 | 10,46 | 10,46 | 10,06 | 10,26 | 10,26 | 28.598 |
| 12 dic 2023 | 10,30 | 10,30 | 10,06 | 10,17 | 10,17 | 11.742 |
| 11 dic 2023 | 10,25 | 10,40 | 10,05 | 10,27 | 10,27 | 21.897 |
| *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.