Italia markets closed

Canara Bank (532483.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024------
16 mag 2024120,75120,75111,85113,70113,705.897.933
15 mag 2024115,80119,60115,80119,00119,002.527.693
15 mag 20245:1 Frazionamento azionario
14 mag 2024111,48113,79110,80113,25113,252.439.930
13 mag 2024110,59110,99106,52109,83109,834.040.110
10 mag 2024109,87111,40108,34109,64109,643.590.100
09 mag 2024112,84113,62108,44109,10109,104.586.260
08 mag 2024116,00119,70110,88111,62111,626.767.420
07 mag 2024119,20119,38114,44115,37115,371.273.035
06 mag 2024125,97126,13117,70118,30118,303.180.440
03 mag 2024126,37126,53123,80125,08125,081.579.310
02 mag 2024124,91126,23124,60125,76125,76600.375
01 mag 2024124,37124,37124,37124,37124,37-
30 apr 2024124,80125,93123,80124,37124,372.071.065
29 apr 2024124,84124,95122,72124,21124,21889.280
26 apr 2024123,57124,86122,85123,51123,511.006.410
25 apr 2024119,31124,18118,93123,29123,294.074.725
24 apr 2024121,13121,13119,26119,40119,401.205.990
23 apr 2024120,81121,56119,84120,31120,311.949.170
22 apr 2024117,20120,37117,00119,98119,981.738.880
19 apr 2024114,87116,86112,58115,74115,741.743.090
18 apr 2024117,37118,95116,29116,71116,71491.960
17 apr 2024116,75116,75116,75116,75116,75-
16 apr 2024117,22119,07116,02116,75116,752.144.670
15 apr 2024118,75121,16117,56118,72118,721.476.545
12 apr 2024121,81123,31120,97121,16121,161.178.260
11 apr 2024122,63122,63122,63122,63122,63-
10 apr 2024121,85123,21121,53122,63122,631.750.025
09 apr 2024122,65123,19120,79121,59121,59966.850
08 apr 2024124,00124,00121,48122,51122,51462.030
05 apr 2024121,65123,79121,38122,93122,931.299.140
04 apr 2024123,06123,06120,46121,44121,441.192.700
03 apr 2024118,76122,31118,00121,23121,231.845.830
02 apr 2024117,80119,06117,58118,98118,98509.695
01 apr 2024116,61118,05116,61117,80117,801.207.625
28 mar 2024114,54117,51113,75116,22116,221.468.360
27 mar 2024114,51114,95112,51112,78112,78489.535
26 mar 2024114,10114,88113,52114,36114,36659.250
25 mar 2024114,62114,62114,62114,62114,62-
22 mar 2024112,78115,46112,75114,62114,62782.555
21 mar 2024111,80113,68111,61112,75112,751.212.190
20 mar 2024110,00110,86107,15110,22110,22781.785
19 mar 2024110,59111,13109,22109,64109,64786.975
18 mar 2024109,80111,24109,02110,58110,581.019.710
15 mar 2024109,55110,79106,00109,76109,762.295.685
14 mar 2024106,99110,91105,82109,44109,441.702.730
13 mar 2024113,65114,35105,88107,16107,165.623.725
12 mar 2024117,20117,81112,98113,48113,481.489.920
11 mar 2024119,57120,40116,89117,20117,20940.960
08 mar 2024119,57119,57119,57119,57119,57-
07 mar 2024120,00121,14118,84119,57119,57613.980
06 mar 2024120,65121,20117,00119,95119,956.439.270
05 mar 2024118,35120,78117,70120,49120,491.616.260
04 mar 2024117,43118,88116,80118,36118,361.211.120
01 mar 2024114,00115,90113,20115,71115,712.249.600
29 feb 2024110,08113,58108,93112,99112,992.082.610
28 feb 2024114,79114,90109,53110,07110,072.830.555
27 feb 2024116,36116,90113,46114,42114,422.322.330
26 feb 2024116,93116,93114,04114,56114,561.961.450
23 feb 2024117,16119,75115,68116,00116,006.223.405
22 feb 2024114,55116,92112,68116,47116,472.838.130
21 feb 2024113,80116,56112,88113,56113,562.379.190
20 feb 2024114,53114,58113,47113,79113,791.331.610
16 feb 2024117,93117,93115,27117,14117,142.641.340
15 feb 2024113,97118,90113,53117,44117,443.116.295
14 feb 2024109,14113,80108,61113,22113,221.094.620
13 feb 2024109,43110,94106,94110,43110,432.791.165
12 feb 2024114,28115,00108,24109,05109,053.295.090
09 feb 2024114,78115,27109,65114,14114,144.864.290
08 feb 2024113,47116,00111,40113,87113,876.603.255
07 feb 2024106,11112,00106,11110,74110,744.662.730
06 feb 2024104,25104,56102,87104,25104,251.347.455
05 feb 2024103,73105,46102,26104,05104,052.483.965
02 feb 2024101,34104,41101,34102,88102,881.937.295
01 feb 202496,77101,0495,90100,28100,283.670.030
31 gen 202496,1797,0494,4096,3796,371.797.625
30 gen 202494,9596,9694,4195,4295,422.146.045
29 gen 202494,0896,0093,6594,9594,951.164.125
26 gen 202493,0393,0393,0393,0393,03-
25 gen 202491,1593,9290,7593,0393,0351.450.170
24 gen 202491,9591,9588,5690,8690,864.743.820
23 gen 202496,0796,9890,1391,2791,272.287.515
22 gen 202493,3293,3293,3293,3293,32-
19 gen 202492,3393,5191,9893,3293,321.574.440
18 gen 202491,0492,0688,3591,5591,551.988.830
17 gen 202491,9793,1590,4591,3291,321.177.520
16 gen 202493,0094,2892,1992,9492,941.987.985
12 gen 202491,0593,1990,6092,4292,421.870.165
11 gen 202490,4991,5290,0590,8690,862.884.005
10 gen 202490,7590,7588,6389,7089,701.307.775
09 gen 202490,5291,8089,8790,0390,031.387.550
08 gen 202492,4092,6389,8290,0790,072.076.340
05 gen 202493,7393,8691,1892,4092,402.310.315
04 gen 202492,6793,3791,4593,1093,101.607.020
03 gen 202490,0092,5788,8891,6491,647.456.840
02 gen 202488,4690,0988,0388,8188,812.932.400
29 dic 202388,6888,6887,2087,5487,54817.900
28 dic 202388,0189,3387,8088,1888,183.407.825
27 dic 202385,2787,0585,2786,5286,52945.785
*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...