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
59.519,21 +2.713,13 (+4,78%)
Jaiprakash Associates Limited (532532.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 | 20,61 | 20,65 | 19,75 | 19,89 | 19,89 | 10.494.183 |
| 02 mag 2024 | 20,38 | 20,90 | 19,80 | 20,39 | 20,39 | 11.857.737 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 20,05 | 20,79 | 19,85 | 19,97 | 19,97 | 9.600.738 |
| 29 apr 2024 | 20,28 | 21,00 | 19,76 | 19,86 | 19,86 | 9.159.108 |
| 26 apr 2024 | 19,87 | 20,15 | 19,61 | 19,81 | 19,81 | 4.874.336 |
| 25 apr 2024 | 20,13 | 20,48 | 19,73 | 19,87 | 19,87 | 5.549.076 |
| 24 apr 2024 | 20,59 | 21,10 | 20,21 | 20,28 | 20,28 | 4.747.751 |
| 23 apr 2024 | 20,37 | 20,98 | 20,11 | 20,57 | 20,57 | 3.774.422 |
| 22 apr 2024 | 21,19 | 21,30 | 19,93 | 20,13 | 20,13 | 5.288.349 |
| 19 apr 2024 | 20,57 | 21,32 | 20,50 | 20,84 | 20,84 | 4.150.461 |
| 18 apr 2024 | 20,97 | 22,00 | 20,81 | 21,34 | 21,34 | 10.678.805 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 19,91 | 21,26 | 19,76 | 20,96 | 20,96 | 6.598.469 |
| 15 apr 2024 | 20,01 | 20,75 | 19,63 | 20,24 | 20,24 | 5.968.035 |
| 12 apr 2024 | 21,73 | 21,85 | 20,62 | 21,03 | 21,03 | 6.581.629 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 20,99 | 21,70 | 20,00 | 21,31 | 21,31 | 7.333.894 |
| 09 apr 2024 | 21,99 | 21,99 | 20,24 | 20,79 | 20,79 | 9.348.351 |
| 08 apr 2024 | 22,75 | 22,75 | 20,93 | 21,71 | 21,71 | 9.809.602 |
| 05 apr 2024 | 21,44 | 22,74 | 20,58 | 22,59 | 22,59 | 11.688.264 |
| 04 apr 2024 | 20,18 | 20,85 | 19,44 | 20,85 | 20,85 | 5.005.939 |
| 03 apr 2024 | 20,03 | 20,48 | 19,80 | 19,86 | 19,86 | 5.783.449 |
| 02 apr 2024 | 19,28 | 19,77 | 19,01 | 19,77 | 19,77 | 4.961.630 |
| 01 apr 2024 | 18,34 | 18,83 | 18,11 | 18,83 | 18,83 | 1.663.579 |
| 28 mar 2024 | 18,85 | 18,85 | 17,85 | 17,94 | 17,94 | 3.113.945 |
| 27 mar 2024 | 17,63 | 18,38 | 17,56 | 18,38 | 18,38 | 5.326.173 |
| 26 mar 2024 | 17,63 | 17,90 | 17,41 | 17,51 | 17,51 | 5.262.199 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 17,65 | 17,89 | 17,40 | 17,58 | 17,58 | 2.812.993 |
| 21 mar 2024 | 17,86 | 18,44 | 17,50 | 17,75 | 17,75 | 3.174.059 |
| 20 mar 2024 | 17,50 | 17,82 | 17,35 | 17,80 | 17,80 | 4.698.963 |
| 19 mar 2024 | 17,67 | 18,40 | 16,88 | 16,98 | 16,98 | 1.969.819 |
| 18 mar 2024 | 17,90 | 17,90 | 16,81 | 17,56 | 17,56 | 3.228.186 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 15,84 | 17,16 | 15,84 | 16,81 | 16,81 | 4.513.460 |
| 13 mar 2024 | 17,53 | 17,76 | 16,67 | 16,67 | 16,67 | 2.023.152 |
| 12 mar 2024 | 18,44 | 18,51 | 17,54 | 17,54 | 17,54 | 4.465.991 |
| 11 mar 2024 | 18,64 | 18,74 | 18,11 | 18,46 | 18,46 | 8.954.552 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 18,69 | 18,69 | 17,77 | 17,85 | 17,85 | 4.584.045 |
| 06 mar 2024 | 17,85 | 18,70 | 17,25 | 18,70 | 18,70 | 6.953.838 |
| 05 mar 2024 | 18,48 | 19,10 | 17,60 | 17,81 | 17,81 | 3.647.756 |
| 04 mar 2024 | 19,33 | 19,50 | 18,35 | 18,48 | 18,48 | 5.569.170 |
| 01 mar 2024 | 19,89 | 20,30 | 18,89 | 18,89 | 18,89 | 7.415.912 |
| 29 feb 2024 | 20,25 | 20,89 | 19,88 | 19,88 | 19,88 | 30.786.578 |
| 28 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | 402.713 |
| 27 feb 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | 568.630 |
| 26 feb 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | 624.983 |
| 23 feb 2024 | 25,94 | 26,40 | 24,38 | 24,38 | 24,38 | 10.652.832 |
| 22 feb 2024 | 25,44 | 26,29 | 25,20 | 25,66 | 25,66 | 2.430.074 |
| 21 feb 2024 | 26,57 | 26,57 | 25,32 | 25,40 | 25,40 | 2.126.044 |
| 20 feb 2024 | 25,69 | 26,84 | 25,54 | 26,17 | 26,17 | 5.903.884 |
| 16 feb 2024 | 25,50 | 25,61 | 24,63 | 24,76 | 24,76 | 2.777.366 |
| 15 feb 2024 | 26,65 | 26,69 | 24,93 | 25,43 | 25,43 | 15.928.439 |
| 14 feb 2024 | 23,03 | 25,42 | 23,03 | 25,42 | 25,42 | 4.385.333 |
| 13 feb 2024 | 24,97 | 25,35 | 24,21 | 24,21 | 24,21 | 1.929.127 |
| 12 feb 2024 | 27,17 | 27,17 | 25,34 | 25,48 | 25,48 | 5.539.468 |
| 09 feb 2024 | 26,10 | 27,06 | 24,50 | 26,67 | 26,67 | 14.720.895 |
| 08 feb 2024 | 26,51 | 26,51 | 24,10 | 25,78 | 25,78 | 5.450.379 |
| 07 feb 2024 | 25,02 | 25,25 | 25,00 | 25,25 | 25,25 | 7.122.208 |
| 06 feb 2024 | 24,01 | 24,13 | 23,00 | 24,05 | 24,05 | 4.885.307 |
| 05 feb 2024 | 22,01 | 23,07 | 22,01 | 22,99 | 22,99 | 3.726.064 |
| 02 feb 2024 | 21,81 | 22,50 | 21,55 | 21,98 | 21,98 | 3.074.895 |
| 01 feb 2024 | 22,12 | 22,59 | 21,34 | 21,77 | 21,77 | 2.777.912 |
| 31 gen 2024 | 22,10 | 22,58 | 21,85 | 22,27 | 22,27 | 4.408.249 |
| 30 gen 2024 | 24,09 | 24,18 | 22,80 | 22,99 | 22,99 | 5.290.200 |
| 29 gen 2024 | 23,53 | 23,79 | 22,20 | 23,64 | 23,64 | 11.275.198 |
| 26 gen 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 25 gen 2024 | 20,43 | 22,20 | 20,30 | 21,80 | 21,80 | 4.334.308 |
| 24 gen 2024 | 19,26 | 20,51 | 18,85 | 20,24 | 20,24 | 2.828.713 |
| 23 gen 2024 | 20,90 | 21,00 | 19,07 | 19,18 | 19,18 | 4.862.126 |
| 22 gen 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 19 gen 2024 | 19,39 | 19,51 | 18,65 | 18,81 | 18,81 | 2.101.925 |
| 18 gen 2024 | 18,96 | 19,35 | 18,37 | 19,17 | 19,17 | 4.392.381 |
| 17 gen 2024 | 18,99 | 19,35 | 18,73 | 19,03 | 19,03 | 4.029.802 |
| 16 gen 2024 | 19,95 | 20,30 | 18,60 | 19,09 | 19,09 | 4.713.205 |
| 12 gen 2024 | 20,37 | 21,23 | 20,30 | 20,59 | 20,59 | 3.929.044 |
| 11 gen 2024 | 20,53 | 20,65 | 20,06 | 20,31 | 20,31 | 1.586.123 |
| 10 gen 2024 | 20,05 | 20,64 | 19,53 | 20,34 | 20,34 | 4.105.549 |
| 09 gen 2024 | 21,90 | 21,99 | 19,72 | 20,02 | 20,02 | 8.107.451 |
| 08 gen 2024 | 22,80 | 22,82 | 21,19 | 21,36 | 21,36 | 6.450.875 |
| 05 gen 2024 | 22,80 | 24,11 | 22,22 | 22,69 | 22,69 | 8.804.035 |
| 04 gen 2024 | 22,29 | 23,05 | 22,09 | 22,66 | 22,66 | 4.795.523 |
| 03 gen 2024 | 22,99 | 23,14 | 22,06 | 22,16 | 22,16 | 4.690.538 |
| 02 gen 2024 | 21,54 | 23,25 | 21,00 | 22,96 | 22,96 | 12.024.403 |
| 29 dic 2023 | 19,73 | 20,00 | 19,50 | 19,80 | 19,80 | 1.981.910 |
| 28 dic 2023 | 19,94 | 20,35 | 19,40 | 19,68 | 19,68 | 2.868.763 |
| 27 dic 2023 | 21,00 | 21,00 | 19,60 | 20,00 | 20,00 | 1.602.476 |
| 26 dic 2023 | 21,30 | 21,70 | 20,66 | 20,81 | 20,81 | 1.786.042 |
| 22 dic 2023 | 20,38 | 21,39 | 20,25 | 21,06 | 21,06 | 2.948.296 |
| 21 dic 2023 | 19,82 | 20,32 | 19,43 | 20,07 | 20,07 | 2.637.864 |
| 20 dic 2023 | 22,09 | 22,85 | 19,75 | 19,92 | 19,92 | 4.144.661 |
| 19 dic 2023 | 22,35 | 22,74 | 21,85 | 21,94 | 21,94 | 2.479.415 |
| 18 dic 2023 | 21,74 | 22,40 | 21,26 | 22,14 | 22,14 | 2.647.695 |
| 15 dic 2023 | 21,72 | 22,11 | 20,95 | 21,38 | 21,38 | 2.283.147 |
| 14 dic 2023 | 22,72 | 22,72 | 21,21 | 21,81 | 21,81 | 3.634.584 |
| 13 dic 2023 | 22,34 | 22,60 | 21,75 | 22,39 | 22,39 | 4.177.508 |
| 12 dic 2023 | 21,44 | 23,19 | 21,19 | 21,81 | 21,81 | 10.389.026 |
| 11 dic 2023 | 20,18 | 21,50 | 20,18 | 21,13 | 21,13 | 9.995.223 |
| *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.