Italia markets open in 5 hours 20 minutes

Cyient Limited (532175.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241.810,501.819,001.781,001.797,851.797,8516.788
02 mag 20241.816,901.838,201.784,151.794,301.794,301.257.280
01 mag 2024------
30 apr 20241.841,851.857,951.797,251.806,401.806,4016.359
29 apr 20241.910,451.920,751.831,001.840,751.840,7519.966
26 apr 20241.944,651.962,351.870,001.885,301.885,3065.199
25 apr 20241.907,951.919,951.903,251.915,001.915,0014.784
24 apr 20241.940,401.957,551.880,001.892,051.892,059.029
23 apr 20241.958,852.016,751.898,201.902,451.902,4515.940
22 apr 20241.967,952.023,501.929,051.937,701.937,7017.119
19 apr 20242.000,302.006,501.961,751.972,251.972,2517.613
18 apr 20242.058,452.060,351.996,002.013,302.013,307.594
17 apr 2024------
16 apr 20242.045,002.102,302.027,702.039,152.039,1512.571
15 apr 20242.015,052.078,302.015,052.071,502.071,5023.357
12 apr 20242.142,602.142,602.071,002.089,202.089,206.533
11 apr 2024------
10 apr 20242.069,752.124,452.051,752.110,002.110,0017.114
09 apr 20242.123,002.135,002.066,652.080,602.080,6014.549
08 apr 20242.171,752.181,002.087,002.102,752.102,7525.280
05 apr 20242.170,502.189,002.130,902.165,052.165,0510.944
04 apr 20242.080,052.187,002.069,302.163,152.163,1522.371
03 apr 20242.008,952.106,252.001,802.065,802.065,8013.518
02 apr 20242.008,952.016,952.001,802.007,952.007,957.781
01 apr 20241.994,552.026,351.983,952.007,352.007,356.396
28 mar 20241.965,302.025,601.964,801.993,601.993,6010.426
27 mar 20241.951,051.960,051.930,001.940,801.940,8013.416
26 mar 20242.001,152.015,801.915,051.943,601.943,6011.183
25 mar 2024------
22 mar 20241.969,002.004,401.941,551.962,151.962,1513.998
21 mar 20242.015,402.021,451.969,051.987,501.987,5013.930
20 mar 20242.015,302.050,551.969,902.004,052.004,059.515
19 mar 20241.994,451.994,451.945,001.973,201.973,204.259
18 mar 20241.960,352.005,001.960,351.994,401.994,4010.097
15 mar 2024------
14 mar 20241.895,051.978,551.895,051.940,501.940,5014.992
13 mar 20241.950,401.972,501.810,001.894,501.894,5030.496
12 mar 20241.957,552.005,151.938,901.963,951.963,9513.707
11 mar 20241.980,351.990,451.921,851.949,251.949,254.032
08 mar 2024------
07 mar 20241.975,051.994,551.943,551.985,401.985,405.270
06 mar 20241.950,202.000,001.909,151.962,651.962,6515.328
05 mar 20242.000,352.020,001.947,001.958,301.958,305.167
04 mar 20242.009,602.020,801.990,002.015,802.015,804.530
01 mar 20242.065,602.065,602.017,102.035,852.035,855.705
29 feb 20242.039,952.040,002.009,752.025,552.025,558.112
28 feb 20242.025,702.066,702.010,552.028,702.028,70524.186
27 feb 20242.056,952.090,002.043,702.052,102.052,103.782
26 feb 20242.041,452.099,952.041,452.073,302.073,305.416
23 feb 20242.080,002.098,002.036,352.082,502.082,505.434
22 feb 20241.999,452.065,001.936,102.049,002.049,0011.768
21 feb 20242.072,652.072,651.957,001.963,951.963,955.691
20 feb 20242.055,902.087,552.005,702.013,252.013,256.174
16 feb 20242.098,952.102,852.023,052.051,602.051,6024.396
15 feb 20242.117,252.117,252.080,052.099,602.099,605.478
14 feb 20242.129,852.129,852.074,002.112,002.112,006.805
13 feb 20242.149,902.149,902.077,502.130,652.130,658.676
12 feb 20242.193,502.205,652.143,902.166,402.166,405.932
09 feb 20242.190,002.199,752.133,002.191,652.191,656.780
08 feb 20242.246,002.265,952.145,752.189,052.189,0516.455
07 feb 20242.185,202.260,002.185,202.252,202.252,207.725
06 feb 20242.183,402.212,502.154,802.201,102.201,109.587
05 feb 20242.129,702.181,052.064,652.166,002.166,0020.513
02 feb 20241.905,002.155,001.905,002.108,002.108,0092.105
01 feb 20242.004,852.004,851.899,001.939,951.939,9515.817
31 gen 20242.032,002.032,001.941,101.972,251.972,2518.906
30 gen 20242.004,852.040,001.969,152.029,052.029,0531.123
29 gen 20241.947,252.085,401.876,602.018,352.018,3522.754
26 gen 20242.018,952.018,952.018,952.018,952.018,95-
25 gen 20242.059,752.076,101.953,902.018,952.018,95108.798
24 gen 20242.125,302.125,351.914,702.047,352.047,3542.678
23 gen 20242.250,152.271,002.100,802.120,802.120,8025.909
22 gen 20242.212,152.212,152.212,152.212,152.212,15-
19 gen 20242.225,802.231,002.157,002.212,152.212,1514.051
18 gen 20242.280,452.280,452.147,302.200,902.200,9023.754
17 gen 20242.264,902.299,002.225,452.280,452.280,456.057
16 gen 20242.297,252.320,552.260,002.277,702.277,7014.366
12 gen 20242.193,752.297,852.189,002.274,652.274,6526.274
11 gen 20242.254,852.254,852.137,302.150,902.150,9022.690
10 gen 20242.255,002.270,002.213,002.224,002.224,0014.194
09 gen 20242.264,002.275,452.239,652.263,252.263,253.894
08 gen 20242.240,102.267,552.221,002.239,652.239,6511.077
05 gen 20242.264,002.273,952.222,002.236,702.236,706.374
04 gen 20242.306,102.320,752.260,452.266,752.266,753.578
03 gen 20242.306,102.335,002.251,252.283,302.283,306.404
02 gen 20242.299,902.348,952.264,552.305,952.305,957.283
29 dic 20232.299,002.315,002.225,002.292,402.292,406.883
28 dic 20232.371,452.371,452.258,002.269,052.269,057.636
27 dic 20232.388,752.388,752.303,202.331,452.331,454.641
26 dic 20232.387,202.387,202.332,502.344,852.344,8512.470
22 dic 20232.382,952.457,002.320,252.387,752.387,7570.445
21 dic 20232.152,052.361,452.125,002.329,302.329,3028.525
20 dic 20232.249,902.260,752.098,002.195,952.195,9541.436
19 dic 20232.228,702.270,002.205,952.250,202.250,2011.538
18 dic 20232.194,852.253,352.155,702.228,202.228,2046.152
15 dic 20232.120,102.246,852.104,102.198,752.198,7594.520
14 dic 20232.004,702.180,002.004,702.120,102.120,1075.774
13 dic 20231.983,002.011,001.970,101.981,901.981,9015.749
12 dic 20232.025,052.025,051.967,401.976,551.976,556.187
11 dic 20231.989,002.010,001.972,652.002,502.002,5024.085
*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...