Italia markets open in 8 hours 58 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.632,70 -443,71 (-0,75%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
Shivam Autotech Limited (532776.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | - | - | - | - | - | - |
| 06 mag 2024 | 42,65 | 42,65 | 40,70 | 40,86 | 40,86 | 17.628 |
| 03 mag 2024 | 43,34 | 43,75 | 42,27 | 42,65 | 42,65 | 10.843 |
| 02 mag 2024 | 44,00 | 44,85 | 42,50 | 42,93 | 42,93 | 30.862 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 41,75 | 45,00 | 41,74 | 43,80 | 43,80 | 62.624 |
| 29 apr 2024 | 41,57 | 43,05 | 41,44 | 41,65 | 41,65 | 57.631 |
| 26 apr 2024 | 42,81 | 42,90 | 42,25 | 42,42 | 42,42 | 8.859 |
| 25 apr 2024 | 43,06 | 44,00 | 42,15 | 42,66 | 42,66 | 10.252 |
| 24 apr 2024 | 43,04 | 43,70 | 42,56 | 42,56 | 42,56 | 2.432 |
| 23 apr 2024 | 43,14 | 44,35 | 42,90 | 43,04 | 43,04 | 7.289 |
| 22 apr 2024 | 42,83 | 44,49 | 42,82 | 42,94 | 42,94 | 11.271 |
| 19 apr 2024 | 43,81 | 43,81 | 42,82 | 42,82 | 42,82 | 9.946 |
| 18 apr 2024 | 41,34 | 44,90 | 41,34 | 43,64 | 43,64 | 24.507 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 39,50 | 42,74 | 39,50 | 42,18 | 42,18 | 20.293 |
| 15 apr 2024 | 42,99 | 42,99 | 40,70 | 41,89 | 41,89 | 57.049 |
| 12 apr 2024 | 45,96 | 46,19 | 43,46 | 43,91 | 43,91 | 47.532 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 44,31 | 45,85 | 43,64 | 45,50 | 45,50 | 48.078 |
| 09 apr 2024 | 43,66 | 46,00 | 42,50 | 44,35 | 44,35 | 26.691 |
| 08 apr 2024 | 43,11 | 44,01 | 42,60 | 42,78 | 42,78 | 18.426 |
| 05 apr 2024 | 42,01 | 44,90 | 42,01 | 44,52 | 44,52 | 65.739 |
| 04 apr 2024 | 43,44 | 43,45 | 42,40 | 43,36 | 43,36 | 54.288 |
| 03 apr 2024 | 40,21 | 41,39 | 39,20 | 41,39 | 41,39 | 6.792 |
| 02 apr 2024 | 39,99 | 39,99 | 38,30 | 39,42 | 39,42 | 15.090 |
| 01 apr 2024 | 37,45 | 38,40 | 37,45 | 38,32 | 38,32 | 5.719 |
| 28 mar 2024 | 37,09 | 37,80 | 36,51 | 36,93 | 36,93 | 17.247 |
| 27 mar 2024 | 37,31 | 37,79 | 36,05 | 36,73 | 36,73 | 70.104 |
| 26 mar 2024 | 40,37 | 40,40 | 37,06 | 37,16 | 37,16 | 49.657 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 37,94 | 38,49 | 37,80 | 38,49 | 38,49 | 39.517 |
| 21 mar 2024 | 34,36 | 36,66 | 34,36 | 36,66 | 36,66 | 14.178 |
| 20 mar 2024 | 35,01 | 35,34 | 34,80 | 34,92 | 34,92 | 14.830 |
| 19 mar 2024 | 34,25 | 36,50 | 34,25 | 34,93 | 34,93 | 20.489 |
| 18 mar 2024 | 35,99 | 36,50 | 35,66 | 35,75 | 35,75 | 10.456 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 34,06 | 36,78 | 34,06 | 36,15 | 36,15 | 65.104 |
| 13 mar 2024 | 38,99 | 38,99 | 35,85 | 35,85 | 35,85 | 42.118 |
| 12 mar 2024 | 38,70 | 39,30 | 37,73 | 37,73 | 37,73 | 59.293 |
| 11 mar 2024 | 42,33 | 42,33 | 39,43 | 39,71 | 39,71 | 28.906 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 42,54 | 42,54 | 41,10 | 41,50 | 41,50 | 7.665 |
| 06 mar 2024 | 43,16 | 44,04 | 41,05 | 41,82 | 41,82 | 27.438 |
| 05 mar 2024 | 44,50 | 44,50 | 42,76 | 42,90 | 42,90 | 13.156 |
| 04 mar 2024 | 47,74 | 47,74 | 44,22 | 44,22 | 44,22 | 18.871 |
| 01 mar 2024 | 45,44 | 46,39 | 44,38 | 45,92 | 45,92 | 22.320 |
| 29 feb 2024 | 47,04 | 47,04 | 44,69 | 44,69 | 44,69 | 44.143 |
| 28 feb 2024 | 49,51 | 49,60 | 47,04 | 47,04 | 47,04 | 47.755 |
| 27 feb 2024 | 47,72 | 49,70 | 47,70 | 49,51 | 49,51 | 121.652 |
| 26 feb 2024 | 46,99 | 47,35 | 45,00 | 47,35 | 47,35 | 37.446 |
| 23 feb 2024 | 43,90 | 45,10 | 43,90 | 45,10 | 45,10 | 56.038 |
| 22 feb 2024 | 43,99 | 44,05 | 41,80 | 42,96 | 42,96 | 48.874 |
| 21 feb 2024 | 42,50 | 44,48 | 41,15 | 43,36 | 43,36 | 78.067 |
| 20 feb 2024 | 43,02 | 44,50 | 42,10 | 42,37 | 42,37 | 57.219 |
| 16 feb 2024 | 41,58 | 41,58 | 40,51 | 40,55 | 40,55 | 5.687 |
| 15 feb 2024 | 41,51 | 41,94 | 40,50 | 40,53 | 40,53 | 49.079 |
| 14 feb 2024 | 40,49 | 42,34 | 39,51 | 42,06 | 42,06 | 42.657 |
| 13 feb 2024 | 42,20 | 43,76 | 41,55 | 41,55 | 41,55 | 50.254 |
| 12 feb 2024 | 46,79 | 46,80 | 43,73 | 43,73 | 43,73 | 55.429 |
| 09 feb 2024 | 46,39 | 46,44 | 43,40 | 46,03 | 46,03 | 148.534 |
| 08 feb 2024 | 46,49 | 46,49 | 44,20 | 44,99 | 44,99 | 114.372 |
| 07 feb 2024 | 45,51 | 46,89 | 44,45 | 45,68 | 45,68 | 109.342 |
| 06 feb 2024 | 45,00 | 45,90 | 44,15 | 45,51 | 45,51 | 97.412 |
| 05 feb 2024 | 42,54 | 46,01 | 42,54 | 44,42 | 44,42 | 148.928 |
| 02 feb 2024 | 46,49 | 47,00 | 42,62 | 44,34 | 44,34 | 602.213 |
| 01 feb 2024 | 44,77 | 44,77 | 43,70 | 44,77 | 44,77 | 497.512 |
| 31 gen 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | 194.291 |
| 30 gen 2024 | 40,60 | 40,61 | 40,40 | 40,61 | 40,61 | 149.971 |
| 29 gen 2024 | 37,40 | 38,68 | 37,00 | 38,68 | 38,68 | 44.015 |
| 26 gen 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 25 gen 2024 | 36,01 | 37,45 | 36,01 | 36,84 | 36,84 | 22.119 |
| 24 gen 2024 | 35,71 | 36,80 | 35,60 | 36,01 | 36,01 | 8.532 |
| 23 gen 2024 | 38,65 | 38,65 | 36,38 | 36,44 | 36,44 | 17.211 |
| 22 gen 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
| 19 gen 2024 | 38,99 | 39,80 | 38,00 | 38,85 | 38,85 | 34.516 |
| 18 gen 2024 | 38,69 | 39,00 | 37,60 | 38,26 | 38,26 | 17.611 |
| 17 gen 2024 | 38,99 | 39,20 | 37,77 | 38,69 | 38,69 | 11.527 |
| 16 gen 2024 | 41,28 | 41,28 | 39,00 | 39,09 | 39,09 | 27.789 |
| 12 gen 2024 | 42,90 | 43,53 | 40,00 | 41,23 | 41,23 | 91.828 |
| 11 gen 2024 | 40,80 | 41,46 | 40,80 | 41,46 | 41,46 | 12.963 |
| 10 gen 2024 | 37,61 | 39,49 | 37,00 | 39,49 | 39,49 | 21.906 |
| 09 gen 2024 | 38,55 | 38,80 | 37,50 | 37,61 | 37,61 | 35.238 |
| 08 gen 2024 | 37,49 | 38,60 | 37,00 | 38,38 | 38,38 | 23.000 |
| 05 gen 2024 | 39,67 | 39,67 | 37,75 | 38,26 | 38,26 | 38.180 |
| 04 gen 2024 | 40,00 | 40,10 | 38,00 | 39,11 | 39,11 | 40.324 |
| 03 gen 2024 | 37,49 | 38,93 | 36,40 | 38,58 | 38,58 | 49.916 |
| 02 gen 2024 | 38,00 | 38,90 | 36,50 | 37,63 | 37,63 | 59.466 |
| 29 dic 2023 | 40,31 | 40,31 | 38,30 | 38,53 | 38,53 | 32.339 |
| 28 dic 2023 | 40,90 | 41,79 | 39,97 | 40,31 | 40,31 | 79.655 |
| 27 dic 2023 | 38,00 | 42,00 | 37,33 | 40,10 | 40,10 | 94.382 |
| 26 dic 2023 | 40,30 | 40,30 | 37,80 | 38,46 | 38,46 | 70.596 |
| 22 dic 2023 | 40,10 | 41,95 | 39,30 | 39,50 | 39,50 | 65.713 |
| 21 dic 2023 | 35,51 | 40,99 | 35,51 | 40,07 | 40,07 | 112.957 |
| 20 dic 2023 | 42,00 | 42,25 | 36,83 | 37,11 | 37,11 | 152.582 |
| 19 dic 2023 | 38,86 | 43,80 | 36,79 | 41,50 | 41,50 | 135.945 |
| 18 dic 2023 | 37,79 | 39,60 | 36,55 | 38,88 | 38,88 | 416.841 |
| 15 dic 2023 | 34,70 | 36,06 | 32,65 | 36,02 | 36,02 | 102.942 |
| 14 dic 2023 | 33,89 | 34,89 | 33,80 | 34,35 | 34,35 | 38.557 |
| 13 dic 2023 | 33,18 | 33,72 | 32,05 | 33,23 | 33,23 | 36.026 |
| *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.