Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.658,68 +433,02 (+1,13%) Nasdaq
16.141,68 +300,73 (+1,90%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,35 -0,60 (-0,76%) Bitcoin EUR
57.480,86 +2.540,64 (+4,62%)
Indiabulls Housing Finance Limited (535789.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:07PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 171,25 | 172,65 | 169,90 | 170,95 | 170,95 | 411.158 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 170,95 | 174,05 | 169,60 | 170,20 | 170,20 | 164.970 |
| 29 apr 2024 | 171,40 | 172,10 | 169,50 | 170,50 | 170,50 | 378.996 |
| 26 apr 2024 | 171,50 | 172,90 | 170,40 | 170,75 | 170,75 | 197.375 |
| 25 apr 2024 | 172,05 | 173,15 | 170,10 | 170,40 | 170,40 | 394.963 |
| 24 apr 2024 | 174,45 | 175,45 | 171,70 | 171,95 | 171,95 | 343.650 |
| 23 apr 2024 | 172,25 | 176,00 | 171,20 | 173,95 | 173,95 | 493.830 |
| 22 apr 2024 | 167,25 | 173,80 | 167,20 | 171,50 | 171,50 | 681.440 |
| 19 apr 2024 | 164,30 | 166,70 | 162,70 | 164,90 | 164,90 | 493.391 |
| 18 apr 2024 | 170,15 | 172,00 | 166,50 | 167,15 | 167,15 | 297.154 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 167,20 | 172,95 | 166,30 | 167,80 | 167,80 | 618.826 |
| 15 apr 2024 | 166,25 | 171,50 | 166,25 | 167,35 | 167,35 | 691.664 |
| 12 apr 2024 | 176,05 | 179,15 | 173,60 | 174,35 | 174,35 | 272.311 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 177,25 | 179,20 | 174,90 | 177,30 | 177,30 | 317.008 |
| 09 apr 2024 | 180,45 | 180,80 | 175,85 | 176,35 | 176,35 | 460.985 |
| 08 apr 2024 | 183,55 | 183,55 | 179,30 | 180,10 | 180,10 | 369.247 |
| 05 apr 2024 | 184,60 | 184,60 | 179,95 | 182,05 | 182,05 | 354.321 |
| 04 apr 2024 | 180,20 | 186,25 | 180,20 | 184,00 | 184,00 | 594.863 |
| 03 apr 2024 | 180,25 | 183,25 | 179,35 | 180,10 | 180,10 | 633.087 |
| 02 apr 2024 | 180,15 | 181,65 | 177,00 | 180,60 | 180,60 | 392.519 |
| 01 apr 2024 | 170,15 | 180,50 | 169,00 | 179,60 | 179,60 | 855.244 |
| 28 mar 2024 | 164,65 | 174,10 | 164,65 | 168,30 | 168,30 | 935.945 |
| 27 mar 2024 | 164,25 | 166,95 | 162,05 | 162,70 | 162,70 | 887.866 |
| 26 mar 2024 | 165,55 | 167,30 | 162,60 | 163,40 | 163,40 | 1.269.255 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 166,95 | 169,15 | 165,00 | 165,55 | 165,55 | 661.396 |
| 21 mar 2024 | 164,30 | 168,45 | 164,30 | 166,65 | 166,65 | 830.988 |
| 20 mar 2024 | 164,90 | 167,75 | 162,10 | 162,55 | 162,55 | 550.879 |
| 19 mar 2024 | 167,70 | 169,40 | 162,15 | 162,90 | 162,90 | 607.955 |
| 18 mar 2024 | 170,65 | 174,15 | 167,00 | 167,25 | 167,25 | 394.115 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 160,00 | 171,75 | 158,55 | 169,10 | 169,10 | 1.334.557 |
| 13 mar 2024 | 175,25 | 176,20 | 158,10 | 160,00 | 160,00 | 1.790.289 |
| 12 mar 2024 | 175,90 | 178,40 | 171,80 | 174,20 | 174,20 | 1.017.268 |
| 11 mar 2024 | 183,50 | 183,50 | 172,80 | 174,25 | 174,25 | 970.954 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 181,25 | 186,40 | 181,10 | 182,45 | 182,45 | 695.026 |
| 06 mar 2024 | 187,65 | 188,55 | 176,00 | 180,05 | 180,05 | 1.188.569 |
| 05 mar 2024 | 188,10 | 190,90 | 186,00 | 187,20 | 187,20 | 723.182 |
| 04 mar 2024 | 194,00 | 194,00 | 186,30 | 187,35 | 187,35 | 695.393 |
| 01 mar 2024 | 191,00 | 194,20 | 189,00 | 189,60 | 189,60 | 381.348 |
| 29 feb 2024 | 180,50 | 192,00 | 177,70 | 188,75 | 188,75 | 2.921.195 |
| 28 feb 2024 | 193,95 | 198,60 | 183,25 | 186,65 | 186,65 | 1.946.433 |
| 27 feb 2024 | 201,70 | 202,40 | 192,70 | 194,00 | 194,00 | 754.887 |
| 26 feb 2024 | 207,90 | 208,50 | 199,80 | 201,00 | 201,00 | 1.360.424 |
| 23 feb 2024 | 188,90 | 208,90 | 187,10 | 206,95 | 206,95 | 3.696.461 |
| 22 feb 2024 | 186,50 | 189,40 | 183,30 | 188,75 | 188,75 | 415.045 |
| 21 feb 2024 | 192,80 | 192,80 | 183,75 | 184,70 | 184,70 | 669.383 |
| 20 feb 2024 | 188,90 | 194,85 | 188,60 | 191,70 | 191,70 | 935.156 |
| 16 feb 2024 | 194,55 | 194,55 | 185,65 | 189,20 | 189,20 | 695.129 |
| 15 feb 2024 | 189,65 | 193,65 | 187,00 | 192,80 | 192,80 | 1.279.796 |
| 14 feb 2024 | 179,30 | 191,00 | 177,20 | 189,60 | 189,60 | 1.319.531 |
| 13 feb 2024 | 175,80 | 182,10 | 172,75 | 180,35 | 180,35 | 1.311.007 |
| 12 feb 2024 | 185,75 | 187,00 | 171,80 | 173,20 | 173,20 | 866.791 |
| 09 feb 2024 | 191,25 | 193,80 | 181,60 | 184,80 | 184,80 | 948.997 |
| 08 feb 2024 | 187,85 | 190,50 | 184,85 | 188,80 | 188,80 | 1.083.305 |
| 07 feb 2024 | 187,60 | 194,50 | 184,25 | 185,65 | 185,65 | 1.534.738 |
| 06 feb 2024 | 183,80 | 188,70 | 182,60 | 186,10 | 186,10 | 560.533 |
| 05 feb 2024 | 191,80 | 192,75 | 180,40 | 182,75 | 182,75 | 736.308 |
| 02 feb 2024 | 194,55 | 195,60 | 184,65 | 189,45 | 189,45 | 1.631.132 |
| 01 feb 2024 | 198,85 | 200,90 | 192,75 | 194,05 | 194,05 | 1.055.161 |
| 31 gen 2024 | 194,89 | 200,51 | 193,73 | 197,97 | 197,97 | 3.065.975 |
| 30 gen 2024 | 178,83 | 195,60 | 176,74 | 191,14 | 191,14 | 2.180.765 |
| 29 gen 2024 | 178,17 | 184,19 | 171,79 | 177,72 | 177,72 | 2.087.697 |
| 26 gen 2024 | 177,32 | 177,32 | 177,32 | 177,32 | 177,32 | - |
| 25 gen 2024 | 168,62 | 178,17 | 168,62 | 177,32 | 177,32 | 2.564.421 |
| 24 gen 2024 | 167,15 | 170,81 | 165,41 | 168,13 | 168,13 | 1.538.877 |
| 23 gen 2024 | 182,09 | 183,43 | 163,81 | 166,04 | 166,04 | 2.579.306 |
| 22 gen 2024 | 180,17 | 180,17 | 180,17 | 180,17 | 180,17 | - |
| 19 gen 2024 | 184,05 | 186,33 | 179,59 | 180,17 | 180,17 | 1.201.570 |
| 18 gen 2024 | 185,03 | 187,35 | 176,74 | 181,87 | 181,87 | 2.041.752 |
| 17 gen 2024 | 188,11 | 191,72 | 183,25 | 184,10 | 184,10 | 1.320.045 |
| 16 gen 2024 | 197,39 | 197,39 | 188,69 | 190,16 | 190,16 | 926.302 |
| 12 gen 2024 | 201,04 | 203,10 | 196,54 | 197,70 | 197,70 | 769.141 |
| 11 gen 2024 | 192,84 | 203,27 | 192,84 | 200,24 | 200,24 | 2.594.757 |
| 10 gen 2024 | 189,09 | 195,34 | 187,08 | 192,70 | 192,70 | 997.755 |
| 09 gen 2024 | 194,80 | 195,96 | 187,31 | 188,38 | 188,38 | 957.298 |
| 08 gen 2024 | 192,88 | 196,00 | 190,43 | 194,31 | 194,31 | 1.181.679 |
| 05 gen 2024 | 192,17 | 197,70 | 190,70 | 192,30 | 192,30 | 1.132.094 |
| 04 gen 2024 | 190,65 | 193,42 | 189,94 | 190,79 | 190,79 | 1.109.913 |
| 03 gen 2024 | 188,69 | 194,18 | 187,66 | 189,58 | 189,58 | 3.266.972 |
| 02 gen 2024 | 193,24 | 193,42 | 186,95 | 189,00 | 189,00 | 529.180 |
| 29 dic 2023 | 195,96 | 197,65 | 192,21 | 193,33 | 193,33 | 1.885.190 |
| 28 dic 2023 | 193,51 | 198,01 | 185,88 | 196,54 | 196,54 | 3.613.744 |
| 27 dic 2023 | 193,51 | 196,05 | 190,07 | 192,12 | 192,12 | 3.035.562 |
| 26 dic 2023 | 187,58 | 192,35 | 185,88 | 190,30 | 190,30 | 1.844.437 |
| 22 dic 2023 | 189,09 | 191,86 | 183,74 | 187,53 | 187,53 | 988.851 |
| 21 dic 2023 | 178,34 | 189,09 | 177,90 | 187,31 | 187,31 | 3.144.667 |
| 20 dic 2023 | 200,20 | 201,22 | 177,76 | 181,15 | 181,15 | 3.108.630 |
| 19 dic 2023 | 207,78 | 209,56 | 200,78 | 203,72 | 203,72 | 1.285.890 |
| 18 dic 2023 | 198,06 | 209,29 | 197,65 | 206,75 | 206,75 | 4.094.124 |
| 15 dic 2023 | 192,93 | 199,35 | 191,05 | 197,52 | 197,52 | 3.177.745 |
| 14 dic 2023 | 187,00 | 191,77 | 185,26 | 190,34 | 190,34 | 2.398.396 |
| 13 dic 2023 | 180,13 | 185,52 | 179,77 | 184,72 | 184,72 | 2.101.592 |
| 12 dic 2023 | 179,24 | 183,07 | 177,85 | 178,83 | 178,83 | 1.433.202 |
| 11 dic 2023 | 181,02 | 182,22 | 177,01 | 178,03 | 178,03 | 846.878 |
| *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.