Italia markets open in 2 hours 59 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.684,81 -418,41 (-1,07%) EUR/USD
1,0810 -0,0008 (-0,08%) Bitcoin EUR
62.785,73 -1.442,95 (-2,25%) CMC Crypto 200
1.471,57 -31,09 (-2,07%)
Sarvottam Finvest Limited (539124.BO)
YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 32,00 | 32,73 | 31,00 | 32,07 | 32,07 | 634 |
| 22 mag 2024 | 32,99 | 32,99 | 31,35 | 31,35 | 31,35 | 1.556 |
| 21 mag 2024 | 33,00 | 33,00 | 31,74 | 32,99 | 32,99 | 18.596 |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 33,00 | 33,00 | 31,70 | 33,00 | 33,00 | 952 |
| 16 mag 2024 | 33,00 | 33,00 | 31,61 | 33,00 | 33,00 | 1.520 |
| 15 mag 2024 | 34,00 | 34,00 | 30,78 | 33,27 | 33,27 | 2.082 |
| 14 mag 2024 | 30,80 | 32,50 | 30,80 | 32,40 | 32,40 | 675 |
| 13 mag 2024 | 33,40 | 33,43 | 31,00 | 31,25 | 31,25 | 515 |
| 10 mag 2024 | 32,12 | 32,12 | 29,50 | 31,98 | 31,98 | 352 |
| 09 mag 2024 | 32,12 | 32,12 | 31,00 | 31,01 | 31,01 | 571 |
| 08 mag 2024 | 32,49 | 32,49 | 31,14 | 32,12 | 32,12 | 119 |
| 07 mag 2024 | 32,95 | 33,00 | 30,80 | 31,14 | 31,14 | 549 |
| 06 mag 2024 | 32,98 | 32,98 | 31,51 | 32,30 | 32,30 | 1.486 |
| 03 mag 2024 | 31,36 | 32,33 | 30,40 | 32,33 | 32,33 | 3.793 |
| 02 mag 2024 | 32,70 | 32,70 | 30,00 | 32,00 | 32,00 | 1.797 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 31,20 | 31,20 | 30,00 | 31,20 | 31,20 | 3.169 |
| 29 apr 2024 | 30,45 | 31,97 | 29,25 | 29,87 | 29,87 | 5.541 |
| 26 apr 2024 | 30,50 | 31,99 | 30,00 | 30,45 | 30,45 | 2.587 |
| 25 apr 2024 | 31,00 | 31,00 | 30,00 | 30,50 | 30,50 | 3.434 |
| 24 apr 2024 | 32,98 | 32,98 | 29,84 | 31,00 | 31,00 | 21.982 |
| 23 apr 2024 | 30,12 | 33,28 | 30,12 | 31,41 | 31,41 | 2.008 |
| 22 apr 2024 | 33,66 | 33,66 | 31,70 | 31,70 | 31,70 | 803 |
| 19 apr 2024 | 33,60 | 33,60 | 32,01 | 33,00 | 33,00 | 2.308 |
| 18 apr 2024 | 32,00 | 32,05 | 31,63 | 32,00 | 32,00 | 5.386 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 32,86 | 32,87 | 31,60 | 31,61 | 31,61 | 876 |
| 15 apr 2024 | 33,74 | 33,74 | 31,50 | 32,86 | 32,86 | 794 |
| 12 apr 2024 | 34,50 | 34,50 | 33,05 | 33,08 | 33,08 | 1.301 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 34,76 | 34,76 | 33,15 | 34,58 | 34,58 | 8.701 |
| 09 apr 2024 | 34,75 | 34,75 | 33,76 | 34,08 | 34,08 | 1.238 |
| 08 apr 2024 | 34,65 | 34,65 | 33,02 | 33,10 | 33,10 | 155 |
| 05 apr 2024 | 33,35 | 33,35 | 32,00 | 33,00 | 33,00 | 21.534 |
| 04 apr 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | 268 |
| 03 apr 2024 | 30,26 | 30,26 | 27,38 | 30,26 | 30,26 | 9.676 |
| 02 apr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | 1.119 |
| 01 apr 2024 | 27,39 | 27,45 | 27,39 | 27,45 | 27,45 | 542 |
| 28 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | 3.288 |
| 27 mar 2024 | 27,64 | 27,64 | 25,31 | 25,58 | 25,58 | 9.884 |
| 26 mar 2024 | 24,10 | 26,33 | 24,10 | 26,33 | 26,33 | 595 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 24,98 | 25,08 | 24,50 | 25,08 | 25,08 | 2.949 |
| 21 mar 2024 | 24,20 | 26,00 | 23,89 | 23,89 | 23,89 | 11.022 |
| 20 mar 2024 | 26,50 | 26,50 | 25,14 | 25,14 | 25,14 | 1.894 |
| 19 mar 2024 | 27,99 | 29,00 | 26,33 | 26,46 | 26,46 | 8.282 |
| 18 mar 2024 | 28,50 | 29,70 | 27,71 | 27,71 | 27,71 | 3.118 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 31,00 | 31,00 | 30,69 | 30,69 | 30,69 | 2.335 |
| 13 mar 2024 | 34,00 | 35,30 | 32,30 | 32,30 | 32,30 | 6.154 |
| 12 mar 2024 | 36,21 | 37,00 | 33,73 | 34,00 | 34,00 | 6.368 |
| 11 mar 2024 | 36,72 | 36,72 | 33,24 | 35,50 | 35,50 | 6.096 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 36,22 | 36,22 | 34,17 | 34,98 | 34,98 | 3.689 |
| 06 mar 2024 | 38,20 | 38,20 | 35,26 | 35,96 | 35,96 | 2.704 |
| 05 mar 2024 | 38,65 | 38,65 | 36,72 | 37,11 | 37,11 | 4.143 |
| 04 mar 2024 | 41,35 | 41,35 | 37,68 | 38,65 | 38,65 | 11.444 |
| 01 mar 2024 | 38,21 | 40,93 | 37,05 | 39,79 | 39,79 | 15.514 |
| 29 feb 2024 | 40,80 | 40,90 | 37,22 | 38,99 | 38,99 | 12.180 |
| 28 feb 2024 | 40,50 | 40,50 | 36,71 | 39,05 | 39,05 | 9.565 |
| 27 feb 2024 | 39,10 | 39,90 | 38,31 | 38,64 | 38,64 | 1.711 |
| 26 feb 2024 | 39,21 | 41,17 | 38,00 | 39,90 | 39,90 | 1.008 |
| 23 feb 2024 | 42,66 | 42,66 | 39,02 | 39,21 | 39,21 | 3.161 |
| 22 feb 2024 | 40,50 | 41,23 | 38,00 | 40,70 | 40,70 | 18.749 |
| 21 feb 2024 | 40,26 | 41,99 | 39,00 | 39,27 | 39,27 | 3.500 |
| 20 feb 2024 | 40,35 | 40,35 | 37,71 | 40,26 | 40,26 | 8.240 |
| 16 feb 2024 | 40,90 | 40,90 | 37,39 | 37,68 | 37,68 | 1.087 |
| 15 feb 2024 | 40,25 | 40,25 | 36,43 | 39,35 | 39,35 | 940 |
| 14 feb 2024 | 40,39 | 40,39 | 37,62 | 38,34 | 38,34 | 1.751 |
| 13 feb 2024 | 42,00 | 42,00 | 38,45 | 39,60 | 39,60 | 399 |
| 12 feb 2024 | 40,99 | 43,00 | 38,95 | 40,47 | 40,47 | 10.618 |
| 09 feb 2024 | 42,00 | 42,00 | 39,44 | 40,99 | 40,99 | 5.202 |
| 08 feb 2024 | 39,98 | 41,50 | 39,40 | 41,50 | 41,50 | 7.045 |
| 07 feb 2024 | 40,00 | 42,00 | 38,36 | 40,57 | 40,57 | 3.024 |
| 06 feb 2024 | 41,39 | 43,44 | 39,33 | 40,37 | 40,37 | 5.316 |
| 05 feb 2024 | 40,94 | 41,39 | 37,45 | 41,39 | 41,39 | 15.389 |
| 02 feb 2024 | 37,40 | 40,00 | 36,67 | 39,42 | 39,42 | 7.487 |
| 01 feb 2024 | 38,88 | 40,00 | 37,85 | 38,60 | 38,60 | 5.439 |
| 31 gen 2024 | 38,88 | 40,00 | 38,12 | 39,84 | 39,84 | 3.686 |
| 30 gen 2024 | 38,05 | 40,28 | 38,05 | 38,12 | 38,12 | 2.481 |
| 29 gen 2024 | 38,45 | 38,45 | 38,37 | 38,37 | 38,37 | 2.701 |
| 26 gen 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
| 25 gen 2024 | 40,89 | 40,89 | 39,06 | 40,38 | 40,38 | 6.107 |
| 24 gen 2024 | 41,07 | 41,07 | 39,02 | 39,50 | 39,50 | 3.119 |
| 23 gen 2024 | 41,40 | 42,99 | 40,21 | 41,07 | 41,07 | 3.208 |
| 22 gen 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
| 19 gen 2024 | 42,99 | 44,10 | 41,00 | 42,00 | 42,00 | 7.220 |
| 18 gen 2024 | 43,48 | 43,48 | 40,25 | 42,50 | 42,50 | 3.224 |
| 17 gen 2024 | 41,64 | 42,49 | 41,64 | 42,34 | 42,34 | 645 |
| 16 gen 2024 | 43,19 | 43,69 | 41,25 | 42,25 | 42,25 | 13.529 |
| 12 gen 2024 | 44,93 | 45,39 | 42,73 | 43,99 | 43,99 | 3.260 |
| 11 gen 2024 | 44,70 | 45,90 | 42,81 | 44,93 | 44,93 | 39.954 |
| 10 gen 2024 | 42,76 | 45,95 | 42,76 | 44,68 | 44,68 | 3.268 |
| 09 gen 2024 | 45,50 | 45,50 | 42,80 | 44,99 | 44,99 | 1.699 |
| 08 gen 2024 | 44,61 | 45,00 | 42,39 | 44,94 | 44,94 | 5.390 |
| 05 gen 2024 | 45,00 | 46,90 | 44,61 | 44,62 | 44,62 | 7.074 |
| 04 gen 2024 | 45,50 | 47,26 | 44,84 | 46,95 | 46,95 | 17.251 |
| 03 gen 2024 | 46,00 | 48,50 | 45,32 | 47,20 | 47,20 | 5.407 |
| 02 gen 2024 | 48,00 | 48,05 | 46,00 | 47,70 | 47,70 | 3.677 |
| *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.