Italia markets open in 8 hours 27 minutes

Response Informatics Limited (538273.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202474,9574,9574,9574,9574,95605
29 apr 202473,4973,4973,4973,4973,49450
26 apr 202472,0573,4972,0573,4973,493.189
25 apr 202473,8073,8072,0572,0572,05670
24 apr 202471,0372,4271,0372,4272,422.851
23 apr 202469,5971,0069,5971,0071,003.176
22 apr 202471,0271,0271,0171,0171,011.886
19 apr 202472,4572,4572,4572,4572,45322
18 apr 202475,4275,4273,9273,9273,921.901
17 apr 2024------
16 apr 202475,4275,4275,4275,4275,421.302
15 apr 202476,9576,9576,9576,9576,95131
12 apr 202479,9679,9676,8576,8576,85739
11 apr 2024------
10 apr 202478,4178,4178,4178,4178,41579
09 apr 202480,0180,0180,0180,0180,01551
08 apr 202481,6481,6481,6481,6481,64-
05 apr 202481,6481,6481,6481,6481,64232
04 apr 202485,0085,0083,3083,3083,30133
03 apr 202487,8887,8880,0085,0085,00340
02 apr 202484,0084,0083,7083,7083,70167
01 apr 202480,0480,0478,1080,0480,04943
28 mar 202477,8581,7474,9081,6781,671.587
27 mar 202474,0077,9074,0077,8577,854.302
26 mar 202471,4975,0068,0075,0075,005.731
25 mar 2024------
22 mar 202474,9974,9969,1071,4971,496.335
21 mar 202473,8073,8071,0071,4571,451.817
20 mar 202477,9877,9871,4171,4171,415.444
19 mar 202475,1675,1670,2075,1675,1612.473
18 mar 202471,5971,5971,5971,5971,59400
15 mar 2024------
14 mar 202471,0071,0069,5869,5869,589.906
13 mar 202470,9970,9970,9970,9970,991.258
12 mar 202474,0074,0072,4372,4372,434.197
11 mar 202473,3176,2073,3173,9073,9015.840
08 mar 2024------
07 mar 202474,7374,8074,7374,8074,807.407
06 mar 202476,2576,2576,2576,2576,251.710
05 mar 202477,8078,0077,8077,8077,8010.339
04 mar 202481,0081,0079,3879,3879,382.700
01 mar 202484,2884,2882,6082,6082,601.368
29 feb 202487,0087,0084,2884,2884,281.770
28 feb 202488,0088,0086,0086,0086,001.077
27 feb 202486,9086,9086,9086,9086,901.983
26 feb 202488,6788,6788,6788,6788,671.368
23 feb 202494,0094,0090,4790,4790,471.754
22 feb 202492,3192,3192,3192,3192,314.192
21 feb 202494,1994,1994,1994,1994,1915.141
20 feb 202492,3592,3592,3592,3592,3526.612
16 feb 202488,7788,7788,7788,7788,771.035
15 feb 202490,5890,5890,5890,5890,583.090
14 feb 202492,4292,4292,4292,4292,421.349
13 feb 202494,0094,4393,9094,3094,3022.838
12 feb 202481,4590,0181,4589,9489,9422.217
09 feb 202479,7688,1479,7685,7385,7314.530
08 feb 202485,0085,0079,0183,9583,951.934
07 feb 202479,5083,4278,0083,1683,167.312
06 feb 202480,0080,0073,1779,4779,477.210
05 feb 202477,3077,3077,0077,0177,017.704
02 feb 202473,6273,6273,6273,6273,622.342
01 feb 202472,1872,1872,1872,1872,18310
31 gen 202472,1972,1969,9072,1872,184.100
30 gen 202470,7870,7870,7870,7870,782.200
29 gen 202472,2172,2169,4069,4069,403.911
26 gen 202470,8070,8070,8070,8070,80-
25 gen 202469,4270,8069,4270,8070,80450
24 gen 202469,4269,4269,4269,4269,423.478
23 gen 202465,5068,0665,5068,0668,066.513
22 gen 202465,4365,4365,4365,4365,43-
19 gen 202462,8765,4362,8765,4365,437.675
18 gen 202464,1564,1564,1564,1564,152.462
17 gen 202465,4565,4565,4565,4565,4510.150
16 gen 202464,1265,4064,1265,4065,409.652
12 gen 202462,8762,8762,8762,8762,872.850
11 gen 202462,8964,1461,6461,6461,6410.216
10 gen 202460,4362,8960,4362,8962,8913.832
09 gen 202461,6661,6661,6661,6661,669.461
08 gen 202462,9262,9562,9162,9162,91890
05 gen 202464,1964,1964,1964,1964,19417
04 gen 202465,5065,5065,5065,5065,50342
03 gen 202468,1968,1966,8366,8366,83552
02 gen 202468,1968,1968,1968,1968,19254
29 dic 202371,0071,0071,0071,0071,00381
28 dic 202371,8771,8771,0071,0071,009.046
27 dic 202367,7170,4767,7170,4770,4725.572
26 dic 202369,0969,0969,0969,0969,091.246
22 dic 202370,5070,5070,4970,4970,497.370
21 dic 202371,3874,8067,8274,1974,1930.482
20 dic 202371,0072,0269,0071,3871,3818.015
19 dic 202368,6168,6163,1568,6068,6027.589
18 dic 202366,3067,9563,0065,3565,3523.951
15 dic 202366,2566,2963,0266,2966,2939.805
14 dic 202363,0063,1462,0163,1463,1461.716
13 dic 202360,1460,1460,1460,1460,1440.525
12 dic 202357,2857,2857,2857,2857,2848.658
11 dic 202354,5654,5654,5654,5654,5644.089
08 dic 202350,5551,9747,1151,9751,971.892
07 dic 202353,0253,0247,9849,5649,567.574
*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...