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
59.146,78 +1.723,42 (+3,00%)
Abhishek Finlease Limited (538935.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
| 02 mag 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | 58 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | 2 |
| 29 apr 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
| 26 apr 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | 20 |
| 25 apr 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | 62 |
| 24 apr 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
| 23 apr 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | 6 |
| 22 apr 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | 1 |
| 19 apr 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | 1 |
| 18 apr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | 189 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | 50 |
| 15 apr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | 100 |
| 12 apr 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 31,35 | 32,90 | 31,35 | 32,90 | 32,90 | 160 |
| 09 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | 2 |
| 08 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 05 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 04 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 03 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 02 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 01 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 28 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | 3 |
| 27 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 26 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 25 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 22 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 21 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 20 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 19 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | 1 |
| 18 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | 7 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 13 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 12 mar 2024 | 32,70 | 32,70 | 31,70 | 31,70 | 31,70 | 170 |
| 11 mar 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | 1 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 32,75 | 32,75 | 32,70 | 32,70 | 32,70 | 100 |
| 06 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | 10 |
| 05 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
| 04 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
| 01 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
| 29 feb 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | 13 |
| 28 feb 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
| 27 feb 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
| 26 feb 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
| 23 feb 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
| 22 feb 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
| 21 feb 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
| 20 feb 2024 | 36,01 | 36,01 | 32,70 | 32,75 | 32,75 | 338 |
| 16 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
| 15 feb 2024 | 35,90 | 35,90 | 34,30 | 34,30 | 34,30 | 200 |
| 14 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 13 feb 2024 | 37,75 | 37,75 | 35,90 | 35,90 | 35,90 | 26 |
| 12 feb 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | 669 |
| 09 feb 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | 101 |
| 08 feb 2024 | 43,72 | 43,72 | 41,82 | 41,82 | 41,82 | 801 |
| 07 feb 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | 538 |
| 06 feb 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | 378 |
| 05 feb 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | 128 |
| 02 feb 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | 30 |
| 01 feb 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | 24 |
| 31 gen 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | 204 |
| 30 gen 2024 | 37,48 | 37,48 | 36,00 | 36,15 | 36,15 | 353 |
| 29 gen 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | 205 |
| 26 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 25 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | 9 |
| 24 gen 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | 105 |
| 23 gen 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | 26 |
| 22 gen 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 19 gen 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 18 gen 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 17 gen 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | 9 |
| 16 gen 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 12 gen 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | 350 |
| 11 gen 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 10 gen 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 09 gen 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 08 gen 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | 2 |
| 05 gen 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 04 gen 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 03 gen 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | 75 |
| 02 gen 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 29 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 28 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 27 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 26 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 22 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 21 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 20 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 100 |
| 19 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 18 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 15 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 14 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 13 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 12 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 11 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| *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.