Italia markets close in 3 hours 9 minutes
FTSE MIB
34.159,98 +173,08 (+0,51%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,22 -0,26 (-0,33%) Bitcoin EUR
59.065,43 -446,25 (-0,75%)
HDFC Gold Exchange Traded Fund (533230.BO)
YHD - YHD Prezzo differito. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 62,63 | 62,83 | 62,08 | 62,46 | 62,46 | 90.162 |
| 03 mag 2024 | 62,88 | 62,89 | 62,02 | 62,37 | 62,37 | 15.020 |
| 02 mag 2024 | 63,39 | 63,39 | 62,57 | 62,57 | 62,57 | 32.974 |
| 01 mag 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
| 30 apr 2024 | 63,28 | 63,28 | 62,62 | 62,83 | 62,83 | 44.895 |
| 29 apr 2024 | 63,14 | 63,31 | 62,84 | 63,25 | 63,25 | 13.915 |
| 26 apr 2024 | 63,19 | 63,32 | 62,82 | 63,19 | 63,19 | 19.159 |
| 25 apr 2024 | 62,69 | 62,83 | 62,40 | 62,71 | 62,71 | 10.718 |
| 24 apr 2024 | 62,51 | 62,99 | 62,10 | 62,39 | 62,39 | 95.125 |
| 23 apr 2024 | 63,31 | 63,31 | 62,17 | 62,48 | 62,48 | 149.809 |
| 22 apr 2024 | 64,02 | 64,15 | 63,20 | 63,83 | 63,83 | 129.515 |
| 19 apr 2024 | 64,34 | 64,70 | 63,86 | 64,11 | 64,11 | 109.406 |
| 18 apr 2024 | 63,81 | 65,12 | 63,52 | 64,40 | 64,40 | 74.076 |
| 17 apr 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
| 16 apr 2024 | 64,18 | 64,30 | 63,54 | 63,82 | 63,82 | 174.771 |
| 15 apr 2024 | 63,50 | 64,05 | 62,89 | 63,16 | 63,16 | 171.261 |
| 12 apr 2024 | 63,10 | 64,00 | 63,03 | 63,88 | 63,88 | 86.135 |
| 11 apr 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,50 | - |
| 10 apr 2024 | 62,82 | 62,82 | 62,22 | 62,50 | 62,50 | 45.402 |
| 09 apr 2024 | 62,48 | 63,00 | 62,02 | 62,70 | 62,70 | 99.422 |
| 08 apr 2024 | 61,80 | 62,25 | 61,72 | 62,04 | 62,04 | 79.629 |
| 05 apr 2024 | 61,19 | 61,83 | 60,58 | 61,20 | 61,20 | 277.332 |
| 04 apr 2024 | 61,00 | 61,31 | 60,76 | 61,06 | 61,06 | 42.427 |
| 03 apr 2024 | 60,70 | 60,95 | 60,32 | 60,51 | 60,51 | 66.117 |
| 02 apr 2024 | 59,99 | 60,70 | 59,71 | 60,30 | 60,30 | 157.589 |
| 01 apr 2024 | 59,50 | 60,53 | 59,50 | 60,02 | 60,02 | 36.144 |
| 28 mar 2024 | 58,27 | 58,69 | 58,04 | 58,30 | 58,30 | 64.774 |
| 27 mar 2024 | 57,95 | 58,30 | 57,58 | 58,22 | 58,22 | 119.711 |
| 26 mar 2024 | 57,93 | 58,00 | 57,56 | 57,89 | 57,89 | 61.926 |
| 25 mar 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
| 22 mar 2024 | 58,00 | 58,04 | 57,58 | 57,70 | 57,70 | 25.826 |
| 21 mar 2024 | 58,29 | 58,60 | 58,00 | 58,42 | 58,42 | 20.918 |
| 20 mar 2024 | 57,12 | 57,45 | 57,12 | 57,31 | 57,31 | 26.476 |
| 19 mar 2024 | 57,49 | 57,49 | 57,11 | 57,11 | 57,11 | 2.371 |
| 18 mar 2024 | 57,25 | 57,25 | 56,83 | 57,11 | 57,11 | 34.153 |
| 15 mar 2024 | 57,44 | 57,49 | 57,13 | 57,37 | 57,37 | 19.190 |
| 14 mar 2024 | 57,50 | 57,55 | 57,15 | 57,25 | 57,25 | 44.817 |
| 13 mar 2024 | 57,39 | 57,40 | 56,93 | 57,22 | 57,22 | 30.596 |
| 12 mar 2024 | 57,67 | 57,67 | 57,25 | 57,44 | 57,44 | 35.349 |
| 11 mar 2024 | 57,39 | 57,68 | 56,95 | 57,49 | 57,49 | 51.959 |
| 08 mar 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
| 07 mar 2024 | 56,49 | 56,95 | 56,33 | 56,93 | 56,93 | 115.903 |
| 06 mar 2024 | 56,10 | 56,35 | 56,01 | 56,19 | 56,19 | 75.203 |
| 05 mar 2024 | 55,68 | 56,10 | 55,68 | 56,07 | 56,07 | 22.222 |
| 04 mar 2024 | 55,20 | 55,42 | 54,97 | 55,32 | 55,32 | 69.956 |
| 01 mar 2024 | 54,51 | 54,56 | 54,27 | 54,38 | 54,38 | 44.252 |
| 29 feb 2024 | 54,28 | 54,34 | 54,10 | 54,19 | 54,19 | 30.301 |
| 28 feb 2024 | 54,29 | 54,33 | 54,03 | 54,06 | 54,06 | 28.044 |
| 27 feb 2024 | 53,95 | 54,35 | 53,95 | 54,18 | 54,18 | 26.205 |
| 26 feb 2024 | 54,12 | 54,35 | 54,12 | 54,21 | 54,21 | 12.863 |
| 23 feb 2024 | 54,36 | 54,36 | 53,99 | 54,03 | 54,03 | 19.520 |
| 22 feb 2024 | 54,43 | 54,47 | 54,08 | 54,15 | 54,15 | 45.852 |
| 21 feb 2024 | 54,28 | 54,39 | 54,02 | 54,30 | 54,30 | 37.777 |
| 20 feb 2024 | 54,38 | 54,38 | 53,98 | 54,10 | 54,10 | 20.651 |
| 16 feb 2024 | 53,74 | 53,99 | 53,69 | 53,83 | 53,83 | 35.567 |
| 15 feb 2024 | 53,68 | 53,84 | 53,51 | 53,71 | 53,71 | 22.804 |
| 14 feb 2024 | 54,04 | 54,04 | 53,55 | 53,68 | 53,68 | 35.023 |
| 13 feb 2024 | 54,29 | 54,45 | 54,05 | 54,41 | 54,41 | 27.333 |
| 12 feb 2024 | 54,55 | 54,55 | 54,28 | 54,36 | 54,36 | 37.779 |
| 09 feb 2024 | 54,60 | 54,69 | 54,45 | 54,50 | 54,50 | 34.686 |
| 08 feb 2024 | 54,65 | 54,65 | 54,40 | 54,46 | 54,46 | 42.312 |
| 07 feb 2024 | 54,43 | 54,70 | 54,43 | 54,65 | 54,65 | 31.273 |
| 06 feb 2024 | 54,42 | 54,77 | 54,36 | 54,46 | 54,46 | 13.007 |
| 05 feb 2024 | 54,92 | 54,92 | 54,32 | 54,46 | 54,46 | 128.430 |
| 02 feb 2024 | 55,00 | 55,20 | 54,86 | 55,00 | 55,00 | 21.328 |
| 01 feb 2024 | 54,67 | 54,89 | 54,67 | 54,69 | 54,69 | 21.328 |
| 31 gen 2024 | 54,80 | 54,84 | 54,50 | 54,67 | 54,67 | 28.059 |
| 30 gen 2024 | 54,64 | 54,75 | 54,36 | 54,63 | 54,63 | 44.233 |
| 29 gen 2024 | 54,64 | 54,64 | 54,13 | 54,45 | 54,45 | 188.666 |
| 26 gen 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
| 25 gen 2024 | 54,33 | 54,45 | 54,10 | 54,37 | 54,37 | 11.460 |
| 24 gen 2024 | 54,57 | 54,57 | 54,23 | 54,40 | 54,40 | 68.084 |
| 23 gen 2024 | 54,49 | 54,57 | 54,11 | 54,40 | 54,40 | 125.626 |
| 22 gen 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
| 19 gen 2024 | 54,47 | 54,48 | 54,16 | 54,40 | 54,40 | 55.136 |
| 18 gen 2024 | 54,20 | 54,25 | 53,95 | 54,16 | 54,16 | 46.755 |
| 17 gen 2024 | 54,79 | 54,79 | 54,17 | 54,21 | 54,21 | 8.514 |
| 16 gen 2024 | 54,80 | 54,84 | 54,55 | 54,60 | 54,60 | 100.383 |
| 12 gen 2024 | 54,35 | 54,60 | 54,26 | 54,54 | 54,54 | 74.711 |
| 11 gen 2024 | 54,56 | 54,56 | 54,30 | 54,35 | 54,35 | 129.565 |
| 10 gen 2024 | 54,61 | 54,61 | 54,35 | 54,50 | 54,50 | 35.235 |
| 09 gen 2024 | 54,50 | 54,75 | 54,28 | 54,61 | 54,61 | 57.167 |
| 08 gen 2024 | 54,82 | 54,82 | 54,30 | 54,49 | 54,49 | 58.669 |
| 05 gen 2024 | 54,99 | 54,99 | 54,61 | 54,73 | 54,73 | 50.399 |
| 04 gen 2024 | 55,10 | 55,10 | 54,35 | 54,94 | 54,94 | 76.724 |
| 03 gen 2024 | 55,52 | 55,54 | 55,16 | 55,21 | 55,21 | 119.001 |
| 02 gen 2024 | 55,47 | 56,00 | 55,21 | 55,68 | 55,68 | 90.520 |
| 29 dic 2023 | 55,35 | 55,35 | 55,02 | 55,22 | 55,22 | 51.610 |
| 28 dic 2023 | 55,34 | 55,75 | 55,23 | 55,29 | 55,29 | 22.253 |
| 27 dic 2023 | 54,93 | 55,39 | 54,93 | 55,16 | 55,16 | 77.750 |
| 26 dic 2023 | 54,75 | 54,99 | 54,69 | 54,93 | 54,93 | 70.821 |
| 22 dic 2023 | 54,46 | 54,73 | 54,40 | 54,71 | 54,71 | 46.475 |
| 21 dic 2023 | 54,41 | 54,55 | 54,25 | 54,42 | 54,42 | 56.620 |
| 20 dic 2023 | 54,48 | 54,49 | 54,20 | 54,46 | 54,46 | 19.778 |
| 19 dic 2023 | 54,27 | 54,27 | 53,96 | 54,02 | 54,02 | 24.268 |
| 18 dic 2023 | 54,59 | 54,59 | 53,86 | 54,08 | 54,08 | 61.879 |
| 15 dic 2023 | 54,40 | 54,76 | 54,26 | 54,30 | 54,30 | 42.212 |
| 14 dic 2023 | 54,22 | 54,59 | 54,12 | 54,36 | 54,36 | 41.809 |
| 13 dic 2023 | 53,50 | 53,50 | 53,30 | 53,43 | 53,43 | 23.933 |
| 12 dic 2023 | 53,66 | 53,66 | 53,41 | 53,49 | 53,49 | 32.884 |
| *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.