Italia markets closed

ICICI Prudential Nifty50 Value 20 ETF (539945.BO)

BSE - BSE Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,00000,0000 (0,00%)
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202413,750013,770013,470013,670013,670010.988
09 mag 202413,800013,850013,530013,540013,54004.894
08 mag 202413,820013,850013,620013,640013,640044.722
07 mag 202413,970013,970013,610013,690013,690073.319
06 mag 202413,900014,000013,710013,800013,800055.694
03 mag 202413,880013,980013,700013,850013,850033.393
02 mag 202413,970013,970013,710013,790013,790071.711
30 apr 202413,760014,040013,710013,760013,760050.664
29 apr 202413,710013,800013,600013,760013,7600127.526
26 apr 202413,700013,850013,530013,690013,690087.568
25 apr 202413,600013,750013,450013,710013,71009.201
24 apr 202413,430013,520013,420013,480013,480021.117
23 apr 202413,270013,580013,270013,500013,500046.504
22 apr 202413,310013,500013,250013,410013,410027.542
19 apr 202413,380013,380013,050013,330013,330090.871
18 apr 202413,690013,690013,200013,280013,280045.833
16 apr 202413,560013,690013,340013,450013,4500252.407
15 apr 202413,760013,830013,440013,680013,6800102.343
12 apr 202413,800013,830013,630013,750013,750024.207
10 apr 202413,610013,850013,600013,840013,840075.674
09 apr 202413,840013,900013,640013,720013,720096.812
08 apr 202413,660013,740013,600013,700013,700081.271
05 apr 202413,660013,690013,500013,660013,660051.253
04 apr 202413,730013,730013,390013,640013,640039.026
03 apr 202413,650013,670013,500013,600013,600041.721
02 apr 202413,600013,640013,510013,620013,62007.382
01 apr 202413,650013,720013,550013,580013,5800135.779
28 mar 202413,570013,670013,320013,560013,560075.757
27 mar 202413,540013,680013,360013,430013,430046.746
26 mar 202413,210013,620013,200013,490013,490099.495
22 mar 202413,610013,650013,300013,530013,530034.771
21 mar 202413,620013,630013,300013,580013,580018.667
20 mar 202413,400013,640013,300013,410013,4100134.363
19 mar 202413,700013,700013,300013,400013,400061.867
18 mar 202413,500013,740013,500013,640013,640034.749
15 mar 202413,760013,760013,520013,680013,68004.664
14 mar 202413,630013,800013,500013,670013,670040.448
13 mar 202413,940013,950013,520013,630013,630012.775
12 mar 202413,950013,950013,680013,690013,69008.104
11 mar 202413,920013,950013,770013,780013,780065.695
07 mar 202413,820013,980013,520013,930013,930020.113
06 mar 202413,670013,840013,600013,800013,800046.917
05 mar 202414,020014,050013,700013,840013,84008.443
04 mar 202414,060014,110013,750013,820013,820054.264
01 mar 202414,180014,250013,750013,890013,890036.729
29 feb 2024136,9800136,9800135,5100136,2400136,24002.486
28 feb 2024138,0000138,0000135,9000136,0000136,00001.114
27 feb 2024137,9800137,9800136,3800137,0000137,00004.666
26 feb 2024138,6700138,6700136,2500136,7400136,74004.135
23 feb 2024138,6500138,6500136,8200137,7200137,72001.504
22 feb 2024136,0100138,1300135,3600137,8200137,82003.508
21 feb 2024138,1400138,6900136,0000136,1300136,13005.006
20 feb 2024138,3500138,3500136,8700137,4500137,450074.944
19 feb 2024137,9800138,2800135,8600137,9000137,90001.886
16 feb 2024137,0000137,4300134,9800136,6700136,67003.825
15 feb 2024136,8900136,8900135,0200136,6000136,6000594
14 feb 2024133,3700135,6900133,2500135,5900135,59002.092
13 feb 2024134,9800135,2000133,3700134,8700134,870043.517
12 feb 2024136,0000136,0000133,7500134,3000134,30004.500
09 feb 2024136,0600136,0600134,0600135,6000135,60001.955
08 feb 2024133,0300137,3300133,0300135,1000135,10003.309
07 feb 2024136,2200136,2400135,0000135,3700135,37009.918
06 feb 2024135,3500136,2900133,6600135,9800135,98004.116
05 feb 2024133,0100135,4800133,0100135,2500135,25003.963
02 feb 2024133,2200135,4900131,8900134,0400134,040017.790
01 feb 2024131,3200134,4700131,3200133,5700133,570011.037
31 gen 2024130,5000132,1000130,4700131,9900131,99002.738
30 gen 2024131,3500132,0500130,6700131,0600131,0600471
29 gen 2024130,0200131,9600130,0200131,4900131,49001.830
25 gen 2024130,2900131,1100130,0000130,6800130,68004.488
24 gen 2024129,9000132,0000129,5100131,3100131,31003.624
23 gen 2024132,2600132,6700130,0300130,1200130,12006.614
19 gen 2024129,9200131,6500129,5300131,2000131,20001.970
18 gen 2024128,8200130,0700128,6300130,0600130,0600429
17 gen 2024131,0000131,4800129,0700129,9900129,99006.725
16 gen 2024131,6400132,1700130,6000131,1600131,16001.488
15 gen 2024131,9800132,0000130,4500131,5700131,57005.489
12 gen 2024128,7100130,3500127,3000130,0800130,080028.300
11 gen 2024126,6300127,9000126,6300126,9200126,9200531
10 gen 2024127,5500127,6000125,5200126,5500126,5500797
09 gen 2024128,5800128,5800126,0300126,5400126,54001.419
08 gen 2024126,9400128,7800126,8600127,1900127,19003.139
05 gen 2024127,3600128,5400127,3600128,1100128,11001.806
04 gen 2024127,9800127,9800126,9300127,3600127,36007.684
03 gen 2024127,0200128,0000125,6000127,2400127,240010.393
02 gen 2024128,7900128,9000127,0800128,3600128,36003.680
01 gen 2024128,5400129,3000127,6300129,1000129,10004.130
29 dic 2023127,9000128,9700127,5300128,5400128,5400304
28 dic 2023127,9800129,3600127,9800128,9100128,91005.290
27 dic 2023127,0900127,9800126,9500127,9800127,98001.608
26 dic 2023127,0000127,4900126,1200127,0600127,060027.435
22 dic 2023125,2400127,5000125,2100126,8700126,87006.852
21 dic 2023125,0600125,2000123,0200125,2000125,2000194
20 dic 2023126,7200127,9800124,2700124,9300124,93001.320
19 dic 2023126,9200127,0700125,8000126,7200126,7200184
18 dic 2023127,0700127,2800126,3600126,5800126,58001.508
15 dic 2023123,9000127,0000123,9000126,7700126,77001.494
14 dic 2023121,7500123,8600121,7500123,5600123,56007.126
13 dic 2023122,1300122,4400121,2100121,8900121,8900917
12 dic 2023122,4000123,0000121,8400121,9200121,92006.014
*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...