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
58.471,03 +3.327,19 (+6,03%)
ICICI Prudential Gold ETF (533244.BO)
YHD - YHD Prezzo differito. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 63,00 | 63,19 | 62,28 | 62,55 | 62,55 | 71.688 |
| 01 mag 2024 | 62,72 | 62,72 | 62,72 | 62,72 | 62,72 | - |
| 30 apr 2024 | 63,12 | 63,18 | 62,50 | 62,72 | 62,72 | 40.640 |
| 29 apr 2024 | 62,92 | 63,28 | 62,80 | 63,12 | 63,12 | 11.049 |
| 26 apr 2024 | 62,84 | 63,24 | 62,72 | 62,92 | 62,92 | 37.158 |
| 25 apr 2024 | 62,44 | 63,86 | 62,16 | 62,85 | 62,85 | 60.854 |
| 24 apr 2024 | 62,54 | 63,07 | 62,26 | 62,72 | 62,72 | 39.806 |
| 23 apr 2024 | 62,75 | 62,99 | 62,02 | 62,16 | 62,16 | 90.920 |
| 22 apr 2024 | 63,99 | 64,05 | 63,03 | 63,49 | 63,49 | 99.336 |
| 19 apr 2024 | 63,94 | 64,35 | 63,91 | 64,06 | 64,06 | 62.142 |
| 18 apr 2024 | 63,66 | 63,99 | 63,56 | 63,74 | 63,74 | 28.052 |
| 17 apr 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | - |
| 16 apr 2024 | 64,10 | 64,14 | 63,31 | 63,61 | 63,61 | 213.854 |
| 15 apr 2024 | 63,24 | 64,20 | 62,95 | 63,06 | 63,06 | 119.469 |
| 12 apr 2024 | 63,59 | 64,00 | 63,01 | 63,53 | 63,53 | 114.387 |
| 11 apr 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
| 10 apr 2024 | 62,23 | 62,70 | 62,22 | 62,47 | 62,47 | 13.345 |
| 09 apr 2024 | 61,98 | 62,57 | 61,96 | 62,23 | 62,23 | 48.698 |
| 08 apr 2024 | 61,31 | 62,15 | 61,31 | 61,96 | 61,96 | 113.849 |
| 05 apr 2024 | 60,85 | 60,95 | 60,15 | 60,74 | 60,74 | 64.400 |
| 04 apr 2024 | 60,66 | 61,29 | 60,66 | 60,85 | 60,85 | 30.312 |
| 03 apr 2024 | 60,21 | 60,88 | 60,11 | 60,47 | 60,47 | 9.805 |
| 02 apr 2024 | 60,05 | 60,19 | 59,85 | 60,03 | 60,03 | 27.900 |
| 01 apr 2024 | 59,07 | 60,30 | 59,07 | 60,05 | 60,05 | 22.166 |
| 28 mar 2024 | 58,00 | 58,42 | 57,76 | 58,32 | 58,32 | 14.028 |
| 27 mar 2024 | 58,28 | 58,29 | 57,61 | 57,76 | 57,76 | 31.441 |
| 26 mar 2024 | 57,51 | 58,17 | 57,51 | 58,12 | 58,12 | 13.172 |
| 25 mar 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
| 22 mar 2024 | 57,37 | 58,12 | 57,37 | 57,51 | 57,51 | 10.828 |
| 21 mar 2024 | 58,12 | 58,62 | 57,80 | 58,33 | 58,33 | 51.109 |
| 20 mar 2024 | 57,13 | 57,44 | 57,13 | 57,35 | 57,35 | 3.364 |
| 19 mar 2024 | 57,27 | 57,33 | 56,99 | 57,12 | 57,12 | 24.359 |
| 18 mar 2024 | 57,15 | 57,23 | 56,73 | 57,10 | 57,10 | 23.420 |
| 15 mar 2024 | 57,27 | 57,45 | 57,20 | 57,24 | 57,24 | 14.037 |
| 14 mar 2024 | 57,15 | 57,55 | 57,14 | 57,28 | 57,28 | 170.606 |
| 13 mar 2024 | 57,28 | 57,39 | 56,71 | 57,14 | 57,14 | 42.159 |
| 12 mar 2024 | 57,51 | 57,79 | 57,33 | 57,37 | 57,37 | 19.627 |
| 11 mar 2024 | 56,91 | 57,70 | 56,91 | 57,51 | 57,51 | 78.223 |
| 08 mar 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
| 07 mar 2024 | 56,20 | 57,40 | 56,20 | 56,91 | 56,91 | 136.151 |
| 06 mar 2024 | 56,04 | 56,30 | 56,04 | 56,20 | 56,20 | 13.708 |
| 05 mar 2024 | 55,77 | 56,70 | 55,77 | 56,04 | 56,04 | 108.445 |
| 04 mar 2024 | 55,21 | 55,65 | 55,06 | 55,59 | 55,59 | 25.450 |
| 01 mar 2024 | 54,21 | 55,27 | 54,21 | 54,56 | 54,56 | 89.799 |
| 29 feb 2024 | 54,25 | 54,55 | 54,16 | 54,21 | 54,21 | 4.906 |
| 28 feb 2024 | 54,02 | 55,40 | 54,02 | 54,19 | 54,19 | 225.428 |
| 27 feb 2024 | 54,18 | 54,42 | 54,10 | 54,38 | 54,38 | 12.581 |
| 26 feb 2024 | 54,14 | 54,49 | 54,01 | 54,18 | 54,18 | 35.944 |
| 23 feb 2024 | 54,58 | 54,58 | 54,02 | 54,10 | 54,10 | 6.695 |
| 22 feb 2024 | 54,26 | 54,68 | 54,18 | 54,27 | 54,27 | 4.843 |
| 21 feb 2024 | 54,20 | 54,42 | 54,07 | 54,26 | 54,26 | 28.560 |
| 20 feb 2024 | 54,36 | 54,36 | 54,05 | 54,23 | 54,23 | 5.129 |
| 16 feb 2024 | 54,19 | 54,19 | 53,82 | 54,01 | 54,01 | 15.706 |
| 15 feb 2024 | 53,99 | 53,99 | 53,61 | 53,79 | 53,79 | 26.061 |
| 14 feb 2024 | 53,98 | 53,98 | 53,60 | 53,70 | 53,70 | 17.386 |
| 13 feb 2024 | 54,49 | 54,54 | 54,23 | 54,37 | 54,37 | 18.613 |
| 12 feb 2024 | 54,66 | 55,02 | 54,33 | 54,54 | 54,54 | 74.377 |
| 09 feb 2024 | 54,72 | 55,00 | 54,57 | 54,69 | 54,69 | 27.340 |
| 08 feb 2024 | 54,77 | 55,00 | 54,60 | 54,72 | 54,72 | 12.686 |
| 07 feb 2024 | 54,79 | 54,89 | 54,57 | 54,77 | 54,77 | 10.201 |
| 06 feb 2024 | 54,69 | 54,69 | 54,20 | 54,53 | 54,53 | 24.787 |
| 05 feb 2024 | 54,34 | 55,31 | 54,34 | 54,69 | 54,69 | 15.398 |
| 02 feb 2024 | 55,02 | 55,50 | 55,00 | 55,31 | 55,31 | 5.648 |
| 01 feb 2024 | 54,92 | 55,29 | 54,54 | 55,02 | 55,02 | 34.215 |
| 31 gen 2024 | 54,86 | 55,00 | 54,66 | 54,92 | 54,92 | 10.936 |
| 30 gen 2024 | 55,19 | 55,19 | 54,60 | 54,86 | 54,86 | 20.906 |
| 29 gen 2024 | 54,69 | 55,54 | 54,31 | 55,20 | 55,20 | 27.901 |
| 26 gen 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
| 25 gen 2024 | 54,45 | 54,62 | 54,22 | 54,46 | 54,46 | 14.674 |
| 24 gen 2024 | 54,50 | 54,66 | 54,35 | 54,52 | 54,52 | 9.388 |
| 23 gen 2024 | 54,50 | 54,64 | 54,35 | 54,52 | 54,52 | 5.551 |
| 22 gen 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
| 19 gen 2024 | 54,35 | 54,55 | 54,17 | 54,44 | 54,44 | 8.570 |
| 18 gen 2024 | 54,15 | 54,21 | 53,93 | 54,17 | 54,17 | 24.295 |
| 17 gen 2024 | 54,55 | 54,70 | 54,21 | 54,32 | 54,32 | 14.574 |
| 16 gen 2024 | 54,61 | 54,95 | 54,60 | 54,64 | 54,64 | 20.503 |
| 12 gen 2024 | 54,45 | 54,64 | 54,32 | 54,51 | 54,51 | 19.312 |
| 11 gen 2024 | 54,35 | 54,58 | 54,34 | 54,43 | 54,43 | 14.993 |
| 10 gen 2024 | 54,79 | 55,19 | 54,40 | 54,59 | 54,59 | 28.080 |
| 09 gen 2024 | 54,42 | 55,00 | 54,42 | 54,79 | 54,79 | 16.588 |
| 08 gen 2024 | 54,89 | 54,89 | 54,25 | 54,42 | 54,42 | 33.551 |
| 05 gen 2024 | 54,87 | 55,20 | 54,61 | 54,77 | 54,77 | 38.600 |
| 04 gen 2024 | 55,02 | 55,09 | 54,70 | 54,87 | 54,87 | 27.696 |
| 03 gen 2024 | 55,66 | 55,91 | 55,00 | 55,19 | 55,19 | 46.582 |
| 02 gen 2024 | 55,50 | 55,76 | 55,30 | 55,53 | 55,53 | 8.870 |
| 29 dic 2023 | 55,49 | 55,49 | 55,09 | 55,13 | 55,13 | 8.391 |
| 28 dic 2023 | 55,69 | 55,89 | 55,19 | 55,29 | 55,29 | 54.859 |
| 27 dic 2023 | 55,25 | 55,44 | 54,91 | 55,16 | 55,16 | 14.007 |
| 26 dic 2023 | 54,62 | 55,84 | 54,62 | 54,91 | 54,91 | 31.208 |
| 22 dic 2023 | 54,67 | 54,89 | 54,21 | 54,62 | 54,62 | 4.147 |
| 21 dic 2023 | 54,21 | 54,50 | 54,21 | 54,45 | 54,45 | 6.771 |
| 20 dic 2023 | 54,11 | 54,50 | 54,07 | 54,31 | 54,31 | 26.879 |
| 19 dic 2023 | 54,01 | 54,21 | 53,96 | 54,11 | 54,11 | 8.367 |
| 18 dic 2023 | 54,34 | 54,39 | 53,90 | 54,01 | 54,01 | 49.921 |
| 15 dic 2023 | 54,79 | 54,79 | 54,24 | 54,30 | 54,30 | 331.839 |
| 14 dic 2023 | 54,39 | 54,49 | 54,01 | 54,38 | 54,38 | 4.908 |
| 13 dic 2023 | 53,41 | 53,45 | 53,15 | 53,40 | 53,40 | 14.315 |
| 12 dic 2023 | 53,53 | 53,70 | 53,34 | 53,42 | 53,42 | 3.349 |
| 11 dic 2023 | 54,24 | 54,24 | 53,50 | 53,53 | 53,53 | 32.265 |
| *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.