Italia markets close in 8 hours 30 minutes

Indus Towers Limited (534816.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 05:07PM EST
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 2022202,05205,90202,05203,40203,40110.481
25 nov 2022200,30203,65198,85203,25203,25108.995
23 nov 2022200,70202,55199,50200,70200,7037.314
22 nov 2022201,75204,30199,15201,30201,30138.423
21 nov 2022194,60202,50194,60201,70201,70113.207
18 nov 2022196,80199,25195,15196,80196,80106.568
17 nov 2022194,00197,25192,50196,55196,55129.815
16 nov 2022192,40195,10191,60193,20193,2048.816
15 nov 2022192,35195,65192,35194,85194,8594.757
14 nov 2022191,55194,45191,50194,05194,0545.684
11 nov 2022189,00192,00187,50191,45191,4569.672
10 nov 2022190,60195,35185,85186,40186,4076.665
09 nov 2022191,40193,60191,20192,80192,8051.569
08 nov 2022------
07 nov 2022189,30191,90189,30191,55191,55101.956
04 nov 2022187,05190,50187,05188,85188,85143.982
03 nov 2022184,45189,45184,40187,80187,8075.527
02 nov 2022185,80186,50184,00184,85184,8589.162
01 nov 2022185,00188,55185,00186,50186,50147.529
31 ott 2022186,40189,15184,75185,60185,6080.245
28 ott 2022190,00190,00185,25187,40187,40200.831
27 ott 2022188,05191,75187,25191,00191,00192.841
26 ott 2022187,15187,15187,15187,15187,15-
25 ott 2022193,30194,80186,55187,15187,151.630.868
24 ott 2022194,60196,40193,00194,35194,359.845
21 ott 2022192,20195,90192,20194,40194,4090.089
20 ott 2022190,15195,00190,05194,00194,0082.465
19 ott 2022189,45195,00189,35191,10191,10161.640
18 ott 2022188,55190,85188,00189,80189,8029.631
17 ott 2022189,20190,20187,85188,50188,5040.568
14 ott 2022191,00193,75188,70189,10189,1041.782
13 ott 2022191,75193,00187,55188,45188,4586.203
12 ott 2022190,55192,45189,40191,65191,6556.116
11 ott 2022196,65197,55189,30190,40190,40832.153
10 ott 2022197,20200,00196,00197,20197,2050.216
07 ott 2022200,05201,70197,85200,15200,1560.967
06 ott 2022201,40203,50200,15200,95200,9548.851
05 ott 2022------
04 ott 2022199,05203,20199,05201,30201,3072.892
03 ott 2022199,00202,40196,00197,05197,05582.201
30 set 2022185,00199,10185,00197,40197,40255.784
29 set 2022184,00188,65184,00185,95185,95112.105
28 set 2022189,10189,10182,55183,50183,50157.542
27 set 2022188,95192,95187,50189,05189,05109.262
26 set 2022192,30192,30185,40186,10186,10180.645
23 set 2022195,60196,20192,90193,10193,1081.318
22 set 2022195,65197,55194,45195,35195,3580.513
21 set 2022199,60201,40197,00197,30197,3035.068
20 set 2022198,20202,95198,20199,60199,6096.872
19 set 2022205,00205,05197,20198,05198,051.426.282
16 set 2022204,00207,30201,30204,20204,20303.971
15 set 2022204,15207,90203,40203,80203,80227.091
14 set 2022201,95205,20199,65203,95203,9584.774
13 set 2022204,00205,95200,80203,40203,40145.805
12 set 2022202,70206,75202,70205,10205,1055.326
09 set 2022203,05206,25202,90203,65203,65172.334
08 set 2022202,15204,05201,60203,15203,15110.153
07 set 2022201,00204,50199,50203,05203,0590.304
06 set 2022199,70201,40199,10200,65200,6563.946
02 set 2022197,30200,45197,30199,30199,3042.575
01 set 2022196,25201,60195,20199,60199,60156.321
31 ago 2022199,80199,80199,80199,80199,80-
30 ago 2022198,35200,90198,30199,80199,80129.757
29 ago 2022199,50199,60196,80198,00198,0062.854
26 ago 2022199,15201,95199,15200,70200,70207.625
25 ago 2022197,75199,95197,40198,70198,7064.602
24 ago 2022199,50200,60196,85197,60197,60120.440
23 ago 2022194,25200,50194,25199,10199,1085.741
22 ago 2022196,00197,90194,00195,80195,80279.000
19 ago 2022200,05202,50196,05196,75196,75250.721
18 ago 2022200,95200,95197,10199,15199,1586.563
17 ago 2022197,75200,70195,05199,50199,50292.860
16 ago 2022198,95198,95194,80195,80195,80118.058
15 ago 2022------
12 ago 2022197,90199,65196,00196,45196,45184.088
11 ago 2022194,15196,85192,30195,20195,20181.751
10 ago 2022199,65200,30192,85193,85193,85177.935
09 ago 2022------
08 ago 2022200,25201,60198,10199,65199,65187.025
05 ago 2022205,00205,00199,80200,25200,25256.267
04 ago 2022207,05208,00202,05203,30203,30201.269
03 ago 2022212,55213,90201,30206,35206,35635.485
02 ago 2022230,00230,00218,35219,25219,25272.403
01 ago 2022225,80229,75223,25227,75227,75880.815
29 lug 2022223,05224,10220,50222,50222,50119.743
28 lug 2022223,00224,35221,55223,05223,0585.829
27 lug 2022220,00224,95220,00222,95222,9585.232
26 lug 2022221,90223,20219,40222,25222,2538.250
25 lug 2022225,55226,30221,00222,65222,6577.986
22 lug 2022226,00226,00221,65223,25223,2565.645
21 lug 2022223,70226,00222,10224,45224,45136.464
20 lug 2022224,95224,95220,00222,25222,2590.919
19 lug 2022224,00224,00217,55221,40221,40258.133
18 lug 2022230,45230,75224,15226,45226,45930.654
15 lug 2022224,15230,30224,15229,20229,20113.710
14 lug 2022223,80226,30221,75225,45225,45167.389
13 lug 2022223,85225,50220,10222,65222,65173.150
12 lug 2022212,05224,45212,05221,65221,65498.818
11 lug 2022208,70218,00208,70213,35213,35174.161
08 lug 2022210,05212,20207,75209,50209,5074.047
*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...