Italia markets open in 2 hours 24 minutes

Sanmit Infra Limited (532435.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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202417,1517,1517,1517,1517,1546.845
29 apr 202417,5017,5017,5017,5017,50480.735
26 apr 202417,8517,8517,8517,8517,85118.298
25 apr 202417,5017,5017,5017,5017,5032.384
24 apr 202417,1617,1617,1617,1617,1621.579
23 apr 202416,8316,8316,8316,8316,8336.403
22 apr 202416,5016,5016,5016,5016,5040.087
19 apr 202416,1816,1816,1816,1816,1833.416
18 apr 202415,8715,8715,8715,8715,8784.969
17 apr 2024------
16 apr 202415,5615,5615,5615,5615,56146.986
15 apr 202414,6815,2614,6815,2615,26456.090
12 apr 202414,9714,9714,9714,9714,9752.166
11 apr 2024------
10 apr 202414,6814,6814,6814,6814,6847.917
09 apr 202414,4014,4014,4014,4014,40465.530
08 apr 202414,1214,1214,1214,1214,12674.384
05 apr 202413,4513,4513,4513,4513,4561.576
04 apr 202412,8112,8112,8112,8112,8144.587
03 apr 202412,0012,2012,0012,2012,20158.655
02 apr 202410,5211,6210,5211,6211,62533.392
01 apr 202410,2911,3710,2911,0711,071.924.773
28 mar 202410,8310,8310,8310,8310,83261.803
27 mar 202411,4011,4011,4011,4011,40151.105
26 mar 202412,3912,3911,9911,9911,99229.510
25 mar 2024------
22 mar 202412,6213,2512,6212,6212,62489.877
21 mar 202414,6614,6613,2813,2813,28676.397
20 mar 202413,6013,9713,5013,9713,97205.339
19 mar 202412,8613,6512,8613,3113,31413.963
18 mar 202414,2414,7913,5313,5313,53434.292
15 mar 2024------
14 mar 202414,9814,9814,9814,9814,98108.212
13 mar 202415,7615,7615,7615,7615,76127.051
12 mar 202417,4517,4516,5816,5816,5884.918
11 mar 202418,3618,3617,4517,4517,45306.154
08 mar 2024------
07 mar 202418,3519,0518,1518,3618,36323.413
06 mar 202420,0020,0019,1019,1019,10185.867
05 mar 202420,8320,8419,8020,1020,10204.116
04 mar 202421,6621,6620,5620,8420,84186.645
01 mar 202422,0922,3920,9021,3921,39272.738
29 feb 202423,0023,0021,7421,9821,98248.188
28 feb 202423,7023,7022,5022,8822,88202.492
27 feb 202424,0024,0023,0523,3823,38122.749
26 feb 202424,4124,6023,2024,0324,03301.142
23 feb 202424,8924,8923,7624,3224,32162.960
22 feb 202424,1024,6523,6124,5124,51410.043
21 feb 202424,4924,7023,9024,1124,11326.869
20 feb 202425,2525,4024,1024,3924,39268.883
16 feb 202424,0525,7124,0524,7024,70337.890
15 feb 202426,6726,6724,9125,3125,31172.947
14 feb 202425,5225,5224,8025,4025,40383.366
13 feb 202424,2825,9524,1324,3124,31102.649
12 feb 202426,6527,1525,3225,4025,4095.521
09 feb 202427,3427,3426,1126,6526,65108.562
08 feb 202427,4027,4026,2026,9426,94222.362
07 feb 202427,4627,4625,9026,6426,6475.251
06 feb 202427,0227,3926,0026,9226,92251.509
05 feb 202427,9527,9527,0027,0727,07137.059
02 feb 202427,2027,9826,9927,3627,36106.862
01 feb 202427,2027,5526,5527,1227,12102.921
31 gen 202427,0527,7026,7026,8626,8696.148
30 gen 202427,4927,9027,0027,2327,2375.542
29 gen 202427,9527,9626,0027,1027,1089.794
26 gen 202427,3627,3627,3627,3627,36-
25 gen 202428,0028,0027,0127,3627,3661.735
24 gen 202428,6828,7026,6027,4827,4881.004
23 gen 202429,5229,5227,5027,9827,98344.843
22 gen 202426,8026,8026,8026,8026,80-
19 gen 202425,6026,8025,5526,8026,80271.957
18 gen 202426,1526,1524,9825,5325,53381.571
17 gen 202425,7827,4925,7826,2926,29589.218
16 gen 202427,1328,2027,1327,1327,13738.924
12 gen 202427,6931,9027,6930,0530,054.129.770
11 gen 202430,7631,9030,7630,7630,761.892.337
10 gen 202437,0537,9734,1734,1734,177.779.158
09 gen 202443,4045,0036,1037,9637,962.094.119
08 gen 202446,1147,0041,4542,4442,441.502.461
05 gen 202446,7046,7045,1046,1146,11180.245
04 gen 202445,5046,7145,5046,0946,09214.071
03 gen 202446,8947,3045,1046,8546,85196.378
02 gen 202448,1848,1845,0646,9146,91278.289
29 dic 202346,5047,8037,0046,8046,802.876.856
28 dic 202347,5549,9044,9046,2546,25402.190
27 dic 202360,0060,2048,2648,3048,301.641.160
26 dic 202362,0062,0057,9960,3260,32215.180
22 dic 202362,3763,6260,0062,0162,01554.853
21 dic 202361,9062,0060,0061,4561,45307.565
20 dic 202364,0064,8560,0061,6161,61301.647
19 dic 202365,0065,7062,0062,9062,90341.738
18 dic 202367,7867,7860,5562,4562,45520.142
15 dic 202367,8467,9965,0066,7166,71336.399
14 dic 202368,8069,0065,0067,8667,86404.808
13 dic 202370,0070,0066,7167,8067,80187.115
12 dic 202369,8569,8567,6168,3268,32327.692
11 dic 202371,9071,9068,0068,9068,90343.967
08 dic 202371,9971,9969,7071,0371,03349.251
07 dic 202368,9073,0067,9172,1972,19515.958
*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...