Italia markets close in 3 hours 35 minutes
FTSE MIB
34.011,80 +382,59 (+1,14%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,90 +0,79 (+1,01%) Bitcoin EUR
59.561,67 +278,18 (+0,47%)
LIC MF Nifty 100 ETF (539784.BO)
YHD - YHD Prezzo differito. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 06:07PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 250,00 | 250,76 | 249,70 | 250,76 | 250,76 | 35 |
| 02 mag 2024 | 251,36 | 251,36 | 251,36 | 251,36 | 251,36 | 37 |
| 01 mag 2024 | 246,92 | 246,92 | 246,92 | 246,92 | 246,92 | - |
| 30 apr 2024 | 249,86 | 253,66 | 246,15 | 246,92 | 246,92 | 161 |
| 29 apr 2024 | 245,01 | 254,00 | 245,01 | 249,43 | 249,43 | 1.783 |
| 26 apr 2024 | 247,91 | 251,00 | 247,91 | 250,01 | 250,01 | 57 |
| 25 apr 2024 | 245,00 | 250,83 | 245,00 | 250,83 | 250,83 | 7 |
| 24 apr 2024 | 245,00 | 249,04 | 244,40 | 249,04 | 249,04 | 20 |
| 23 apr 2024 | 243,00 | 248,44 | 243,00 | 248,42 | 248,42 | 27 |
| 22 apr 2024 | 243,00 | 248,70 | 243,00 | 247,96 | 247,96 | 16 |
| 19 apr 2024 | 243,71 | 243,71 | 243,71 | 243,71 | 243,71 | 5 |
| 18 apr 2024 | 245,95 | 246,00 | 244,00 | 244,00 | 244,00 | 10 |
| 17 apr 2024 | 245,15 | 245,15 | 245,15 | 245,15 | 245,15 | - |
| 16 apr 2024 | 254,08 | 254,08 | 245,10 | 245,15 | 245,15 | 21 |
| 15 apr 2024 | 251,66 | 251,66 | 240,49 | 249,10 | 249,10 | 76 |
| 12 apr 2024 | 249,00 | 251,66 | 249,00 | 251,66 | 251,66 | 8 |
| 11 apr 2024 | 252,45 | 252,45 | 252,45 | 252,45 | 252,45 | - |
| 10 apr 2024 | 248,00 | 252,45 | 246,09 | 252,45 | 252,45 | 888 |
| 09 apr 2024 | 248,00 | 251,40 | 246,10 | 250,56 | 250,56 | 660 |
| 08 apr 2024 | 259,71 | 259,71 | 243,10 | 247,75 | 247,75 | 203 |
| 05 apr 2024 | 246,00 | 248,52 | 244,10 | 248,52 | 248,52 | 14 |
| 04 apr 2024 | 246,00 | 248,96 | 246,00 | 248,96 | 248,96 | 126 |
| 03 apr 2024 | 246,00 | 246,00 | 246,00 | 246,00 | 246,00 | 42 |
| 02 apr 2024 | 243,00 | 246,00 | 241,58 | 241,58 | 241,58 | 12 |
| 01 apr 2024 | 237,38 | 249,25 | 237,38 | 241,95 | 241,95 | 157 |
| 28 mar 2024 | 242,22 | 242,22 | 242,22 | 242,22 | 242,22 | - |
| 27 mar 2024 | 242,37 | 242,37 | 241,69 | 242,22 | 242,22 | 22 |
| 26 mar 2024 | 238,95 | 238,95 | 238,95 | 238,95 | 238,95 | - |
| 25 mar 2024 | 238,95 | 238,95 | 238,95 | 238,95 | 238,95 | - |
| 22 mar 2024 | 238,95 | 238,95 | 238,95 | 238,95 | 238,95 | - |
| 21 mar 2024 | 238,95 | 238,95 | 238,95 | 238,95 | 238,95 | - |
| 20 mar 2024 | 238,50 | 242,00 | 237,42 | 238,95 | 238,95 | 22 |
| 19 mar 2024 | 244,80 | 244,80 | 239,42 | 239,42 | 239,42 | 4 |
| 18 mar 2024 | 240,90 | 240,90 | 240,00 | 240,00 | 240,00 | 4 |
| 15 mar 2024 | 242,00 | 243,10 | 240,00 | 240,90 | 240,90 | 488 |
| 14 mar 2024 | 239,00 | 244,97 | 236,09 | 242,00 | 242,00 | 127 |
| 13 mar 2024 | 236,20 | 244,00 | 236,20 | 241,05 | 241,05 | 16 |
| 12 mar 2024 | 285,00 | 285,00 | 241,02 | 241,02 | 241,02 | 14 |
| 11 mar 2024 | 244,81 | 248,14 | 244,11 | 245,58 | 245,58 | 42 |
| 08 mar 2024 | 246,76 | 246,76 | 246,76 | 246,76 | 246,76 | - |
| 07 mar 2024 | 246,00 | 246,79 | 246,00 | 246,76 | 246,76 | 3 |
| 06 mar 2024 | 244,00 | 245,95 | 240,20 | 244,72 | 244,72 | 25 |
| 05 mar 2024 | 201,00 | 250,87 | 201,00 | 245,69 | 245,69 | 273 |
| 04 mar 2024 | 244,10 | 245,95 | 243,51 | 245,95 | 245,95 | 20 |
| 01 mar 2024 | 241,09 | 245,07 | 241,09 | 245,07 | 245,07 | 10 |
| 29 feb 2024 | 239,10 | 242,17 | 237,34 | 242,17 | 242,17 | 222 |
| 28 feb 2024 | 242,00 | 242,00 | 240,35 | 240,35 | 240,35 | 4 |
| 27 feb 2024 | 241,50 | 243,52 | 235,63 | 240,35 | 240,35 | 1.781 |
| 26 feb 2024 | 243,00 | 244,00 | 241,00 | 243,00 | 243,00 | 408 |
| 23 feb 2024 | 242,22 | 244,30 | 238,10 | 243,30 | 243,30 | 454 |
| 22 feb 2024 | 236,15 | 244,02 | 236,15 | 243,86 | 243,86 | 411 |
| 21 feb 2024 | 241,00 | 242,20 | 241,00 | 242,20 | 242,20 | 11 |
| 20 feb 2024 | 239,60 | 239,60 | 239,60 | 239,60 | 239,60 | 6 |
| 16 feb 2024 | 238,76 | 241,00 | 238,00 | 240,99 | 240,99 | 85 |
| 15 feb 2024 | 236,10 | 240,00 | 234,10 | 236,04 | 236,04 | 900 |
| 14 feb 2024 | 239,26 | 246,18 | 239,26 | 240,15 | 240,15 | 10 |
| 13 feb 2024 | 235,10 | 236,15 | 234,00 | 235,60 | 235,60 | 41 |
| 12 feb 2024 | 236,10 | 241,00 | 235,10 | 236,79 | 236,79 | 22 |
| 09 feb 2024 | 235,24 | 240,75 | 235,24 | 240,75 | 240,75 | 126 |
| 08 feb 2024 | 239,10 | 243,73 | 235,00 | 240,04 | 240,04 | 662 |
| 07 feb 2024 | 242,76 | 242,76 | 237,21 | 240,17 | 240,17 | 89 |
| 06 feb 2024 | 238,10 | 239,13 | 234,00 | 238,00 | 238,00 | 900 |
| 05 feb 2024 | 238,10 | 239,00 | 236,26 | 236,26 | 236,26 | 15 |
| 02 feb 2024 | 238,07 | 238,78 | 238,07 | 238,78 | 238,78 | 70 |
| 01 feb 2024 | 230,30 | 237,00 | 230,30 | 236,53 | 236,53 | 35 |
| 31 gen 2024 | 233,00 | 236,20 | 233,00 | 236,20 | 236,20 | 18 |
| 30 gen 2024 | 234,34 | 236,00 | 234,34 | 234,87 | 234,87 | 6 |
| 29 gen 2024 | 237,38 | 237,38 | 233,03 | 233,03 | 233,03 | 76 |
| 26 gen 2024 | 232,73 | 232,73 | 232,73 | 232,73 | 232,73 | - |
| 25 gen 2024 | 232,00 | 234,00 | 231,58 | 232,73 | 232,73 | 33 |
| 24 gen 2024 | 232,00 | 234,35 | 228,10 | 233,11 | 233,11 | 324 |
| 23 gen 2024 | 235,00 | 237,00 | 231,01 | 231,01 | 231,01 | 14 |
| 22 gen 2024 | 234,00 | 234,00 | 234,00 | 234,00 | 234,00 | - |
| 19 gen 2024 | 231,10 | 235,31 | 231,00 | 234,00 | 234,00 | 39 |
| 18 gen 2024 | 232,13 | 237,00 | 230,13 | 231,20 | 231,20 | 326 |
| 17 gen 2024 | 239,13 | 243,00 | 234,35 | 234,61 | 234,61 | 348 |
| 16 gen 2024 | 240,00 | 240,62 | 238,48 | 239,13 | 239,13 | 33 |
| 12 gen 2024 | 236,00 | 236,99 | 235,65 | 236,99 | 236,99 | 5 |
| 11 gen 2024 | 235,00 | 237,00 | 234,00 | 235,55 | 235,55 | 14 |
| 10 gen 2024 | 235,00 | 241,52 | 232,52 | 236,69 | 236,69 | 33 |
| 09 gen 2024 | 234,78 | 237,00 | 233,66 | 234,31 | 234,31 | 15 |
| 08 gen 2024 | 236,00 | 237,38 | 232,10 | 236,39 | 236,39 | 32 |
| 05 gen 2024 | 234,50 | 234,66 | 234,47 | 234,66 | 234,66 | 57 |
| 04 gen 2024 | 233,74 | 237,05 | 233,22 | 235,54 | 235,54 | 98 |
| 03 gen 2024 | 233,50 | 234,99 | 226,50 | 234,99 | 234,99 | 210 |
| 02 gen 2024 | 235,00 | 240,05 | 233,50 | 239,99 | 239,99 | 122 |
| 29 dic 2023 | 234,00 | 235,50 | 234,00 | 235,18 | 235,18 | 15 |
| 28 dic 2023 | 232,07 | 234,76 | 232,07 | 234,76 | 234,76 | 52 |
| 27 dic 2023 | 226,17 | 232,00 | 226,17 | 231,00 | 231,00 | 11 |
| 26 dic 2023 | 223,65 | 232,37 | 223,65 | 231,96 | 231,96 | 16 |
| 22 dic 2023 | 265,00 | 265,00 | 225,76 | 228,21 | 228,21 | 118 |
| 21 dic 2023 | 227,10 | 234,00 | 225,00 | 230,95 | 230,95 | 712 |
| 20 dic 2023 | 232,50 | 232,63 | 228,82 | 228,82 | 228,82 | 4 |
| 19 dic 2023 | 230,10 | 231,00 | 230,10 | 231,00 | 231,00 | 23 |
| 18 dic 2023 | 223,64 | 231,33 | 223,64 | 231,17 | 231,17 | 31 |
| 15 dic 2023 | 230,00 | 230,22 | 229,00 | 229,37 | 229,37 | 64 |
| 14 dic 2023 | 224,57 | 224,57 | 224,57 | 224,57 | 224,57 | - |
| 13 dic 2023 | 226,10 | 226,10 | 224,57 | 224,57 | 224,57 | 4 |
| 12 dic 2023 | 226,10 | 226,40 | 223,10 | 225,36 | 225,36 | 3.838 |
| 11 dic 2023 | 226,50 | 226,50 | 226,50 | 226,50 | 226,50 | 4 |
| *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.