Italia markets open in 1 hour 47 minutes

Smart Finsec Limited (539494.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202411,5311,9911,5311,9911,9933.927
02 mag 202411,5311,7611,5311,7611,7630.319
01 mag 2024------
30 apr 202411,5011,5311,5011,5311,5312.731
29 apr 202411,9012,1011,6711,7111,7128.359
26 apr 202412,0012,0011,8111,9011,9021.164
25 apr 202412,2012,2011,9611,9611,9623.729
24 apr 202412,5012,6812,2012,2012,2054.918
23 apr 202412,4412,4412,4412,4412,4423.125
22 apr 202412,4612,4712,2212,2212,2238.229
19 apr 202412,4612,4612,4612,4612,4621.538
18 apr 202412,7112,7112,7112,7112,7112.276
17 apr 2024------
16 apr 202412,9612,9612,9612,9612,969.241
15 apr 202413,2213,2213,2213,2213,224.677
12 apr 202413,4813,4813,4813,4813,483.970
11 apr 2024------
10 apr 202413,7513,7513,7513,7513,755.262
09 apr 202414,0314,0314,0314,0314,038.064
08 apr 202414,3114,3114,3114,3114,315.813
05 apr 202414,6014,6014,6014,6014,609.361
04 apr 202415,1515,1514,0614,8914,8937.633
03 apr 202415,0915,1313,6914,7914,7976.425
02 apr 202414,0514,4113,0514,4114,4160.002
01 apr 202413,7614,4413,0813,7313,73124.060
28 mar 202413,7613,7613,7613,7613,7637.166
27 mar 202413,1113,1113,1113,1113,119.903
26 mar 202412,4912,4912,4912,4912,4938.112
25 mar 2024------
22 mar 202411,4411,9011,4411,9011,9057.571
21 mar 202411,8911,8911,6711,6711,6738.215
20 mar 202412,0912,0911,8511,9011,9019.598
19 mar 202412,0912,0912,0912,0912,0912.566
18 mar 202412,3312,3312,3312,3312,3318.342
15 mar 2024------
14 mar 202412,8312,8312,8312,8312,8333.867
13 mar 202413,0913,0913,0913,0913,095.300
12 mar 202413,3513,3513,3513,3513,355.932
11 mar 202413,6213,6213,6213,6213,627.256
08 mar 2024------
07 mar 202413,8913,8913,8913,8913,8911.929
06 mar 202414,1714,1714,1714,1714,176.738
05 mar 202414,4514,4514,4514,4514,455.926
04 mar 202415,0015,0014,7414,7414,7419.681
01 mar 202414,7514,7514,7514,7514,7549.593
29 feb 202415,0515,0515,0515,0515,055.738
28 feb 202415,3515,3515,3515,3515,355.309
27 feb 202415,6615,6615,6615,6615,667.529
26 feb 202415,9715,9715,9715,9715,978.852
23 feb 202416,2916,2916,2916,2916,2914.189
22 feb 202416,6216,6216,6216,6216,627.527
21 feb 202416,9516,9516,9516,9516,9571.126
20 feb 202417,0017,2916,9017,2917,2952.328
16 feb 202415,6915,6915,4015,6915,6980.325
15 feb 202414,9514,9514,9514,9514,9540.943
14 feb 202412,9014,2412,9014,2414,2494.193
13 feb 202413,5713,5713,5713,5713,5750.853
12 feb 202414,3514,7314,2814,2814,2882.550
09 feb 202415,0315,0315,0315,0315,0377.823
08 feb 202415,3315,3315,3315,3315,3349.194
07 feb 202415,0315,0315,0315,0315,03107.548
06 feb 202414,7414,7414,7414,7414,74111.155
05 feb 202415,0415,0415,0415,0415,0482.740
02 feb 202415,3415,3415,3415,3415,3450.824
01 feb 202415,6515,6515,6515,6515,6530.468
31 gen 202415,9615,9615,9615,9615,9637.049
30 gen 202416,2816,2816,2816,2816,2813.133
29 gen 202416,6116,6116,6116,6116,6124.555
26 gen 202416,9416,9416,9416,9416,94-
25 gen 202416,9416,9416,9416,9416,9415.388
24 gen 202417,2817,2817,2817,2817,2822.620
23 gen 202417,6317,6317,6317,6317,6313.612
22 gen 202418,3418,3418,3418,3418,34-
19 gen 202418,3418,3418,3418,3418,3457.086
18 gen 202418,7118,7118,7118,7118,7112.545
17 gen 202419,0919,0919,0919,0919,098.415
16 gen 202419,4719,4719,4719,4719,4726.050
12 gen 202420,2620,2620,2620,2620,2626.216
11 gen 202420,6720,6720,6720,6720,6731.178
10 gen 202421,0921,0921,0921,0921,0939.010
09 gen 202421,5221,5221,5221,5221,5261.425
08 gen 202421,9521,9521,9521,9521,9570.702
05 gen 202422,3922,3920,2722,3922,39418.553
04 gen 202421,3321,3321,3321,3321,3371.374
03 gen 202419,7020,3219,7020,3220,3279.612
02 gen 202418,4519,3618,4519,3619,36467.155
29 dic 202317,5817,5817,5817,5817,5890.681
28 dic 202320,4420,4418,5018,5018,50480.000
27 dic 202319,4719,4719,4719,4719,4775.851
26 dic 202318,5518,5518,5518,5518,5592.613
22 dic 202317,6717,6717,6717,6717,6794.808
21 dic 202315,7016,8315,7016,8316,83380.265
20 dic 202315,8015,9314,0015,3015,30830.055
19 dic 202313,7014,4912,1014,4914,491.393.592
18 dic 202312,5013,1812,0013,1813,181.228.052
15 dic 20239,5510,998,5510,9910,99549.389
14 dic 20239,159,489,119,169,1626.607
13 dic 20239,509,508,609,269,26103.563
12 dic 20238,759,308,619,279,2796.897
11 dic 20239,259,308,518,888,88146.606
*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...