Italia markets closed

Regency Fincorp Limited (540175.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202412,4513,4012,3312,5112,51213.054
13 giu 202412,4312,9812,2012,3812,38130.193
12 giu 202412,8612,8612,3612,6712,6715.456
11 giu 202412,5412,6612,3012,3712,3758.846
10 giu 202413,4513,4512,1712,2912,2961.161
07 giu 202412,4412,5712,2412,4512,4552.633
06 giu 202412,7512,7512,0012,2012,2077.006
05 giu 202413,0413,0912,0012,3612,3664.977
04 giu 202413,4913,4912,2713,0113,0191.806
03 giu 202412,7814,0012,7813,5113,51225.040
31 mag 202412,4613,3512,4612,7812,7842.274
30 mag 202412,4612,9612,3312,7112,7136.052
29 mag 202412,5113,1012,5012,7812,7825.617
28 mag 202413,1713,2012,6512,8212,8254.899
24 mag 202413,4014,0012,9813,0113,0184.379
23 mag 202413,2413,4813,0013,4213,4215.186
22 mag 202413,0113,3913,0013,2413,2424.614
21 mag 202413,7513,7512,7012,7912,7962.013
20 mag 2024------
17 mag 202413,3813,8613,1013,8013,8016.315
16 mag 202413,9913,9912,4013,3713,37306.112
15 mag 202414,2014,7313,3513,8013,80118.919
14 mag 202415,9415,9413,7014,2014,20352.570
13 mag 202413,8015,8713,7515,7115,711.131.308
10 mag 202413,6313,6312,4213,2313,2355.163
09 mag 202413,8013,8012,8613,0113,0164.690
08 mag 202413,2413,7512,7213,5413,54101.372
07 mag 202412,9313,5011,1713,1413,14181.703
06 mag 202413,8013,8013,0613,2813,28152.830
03 mag 202412,7013,4512,4913,0513,05213.175
02 mag 202413,0013,0012,3212,4912,49178.454
01 mag 2024------
30 apr 202412,1012,2011,5011,9611,9698.782
29 apr 202411,9512,0511,5111,9811,9884.394
26 apr 202412,6112,6111,5811,9411,949.741
25 apr 202411,9012,1611,8111,9811,9829.028
24 apr 202411,9912,1911,8112,0912,0933.498
23 apr 202411,8912,2511,8811,9211,9272.674
22 apr 202413,3813,3811,8011,8811,8848.818
19 apr 202412,0312,0411,6811,8611,8648.041
18 apr 202411,7212,2311,7211,7911,7942.819
17 apr 2024------
16 apr 202412,1312,2510,4012,0412,04135.527
15 apr 202411,8212,5011,2711,8511,8573.770
12 apr 202411,4212,2511,4211,5911,5949.877
11 apr 2024------
10 apr 202412,0012,2510,9012,2512,25104.788
09 apr 202412,3912,3911,9512,0012,0019.656
08 apr 202412,1712,6012,0212,0812,0837.917
05 apr 202412,3512,7611,7312,1612,1678.964
04 apr 202411,8312,5511,8012,0712,0757.511
03 apr 202412,0312,0911,6711,8311,8341.811
02 apr 202411,7512,3711,5612,0212,026.898
01 apr 202411,3112,0111,2611,7511,754.764
28 mar 202412,4112,4111,0511,3511,3527.250
27 mar 202411,7212,5511,7212,3012,3018.991
26 mar 202411,9012,3911,6511,9811,987.693
25 mar 2024------
22 mar 202411,6812,4011,6812,0012,008.222
21 mar 202411,8513,3911,8512,6112,6176.692
20 mar 202411,9012,1211,5611,8511,854.052
19 mar 202412,3112,5011,5811,9611,9614.718
18 mar 202411,8912,2511,8111,8911,895.018
15 mar 2024------
14 mar 202410,5012,9010,5011,7711,7747.186
13 mar 202412,0012,6910,7811,2211,2224.562
12 mar 202412,0512,6011,5711,9311,9350.704
11 mar 202412,4512,4511,8311,9411,9419.029
08 mar 2024------
07 mar 202412,7112,7112,2012,4512,4530.081
06 mar 202412,5512,8812,2612,3612,3612.779
05 mar 202412,9513,4911,7012,4112,41243.718
04 mar 202412,2513,8812,2513,1013,1079.143
01 mar 202412,7913,8012,5612,9112,91118.814
29 feb 202412,2912,8711,4012,7012,70191.106
28 feb 202412,2912,5410,5611,1711,1744.313
27 feb 202413,0513,0511,9012,1612,1615.773
26 feb 202413,2213,2212,6212,7012,706.512
23 feb 202412,7513,2912,7513,0313,0354.369
22 feb 202413,3113,3112,6212,9012,9023.502
21 feb 202412,5113,1212,4012,9112,9180.012
20 feb 202412,5612,9612,5612,6812,6826.253
16 feb 202412,8112,8111,5112,7712,7727.625
15 feb 202412,5512,6512,3012,3512,3528.895
14 feb 202412,8313,0612,0012,3512,3561.006
13 feb 202413,0913,0912,2612,3512,3542.684
12 feb 202412,9513,3012,5212,7912,7928.583
09 feb 202413,6413,6512,6012,7012,7027.644
08 feb 202413,8813,8812,8213,1213,1219.360
07 feb 202413,9514,3512,5013,4013,4085.126
06 feb 202412,7113,8512,0913,6313,63108.270
05 feb 202412,8412,8412,0812,2112,2125.787
02 feb 202412,6012,6012,0012,0812,0863.799
01 feb 202413,3513,3512,1512,3512,35151.145
31 gen 202413,2013,5812,7112,7812,7856.445
30 gen 202413,6814,0012,6212,9212,9269.523
29 gen 202412,4013,6912,4013,2913,2961.114
26 gen 202412,6412,6412,6412,6412,64-
25 gen 202412,8013,1112,1512,6412,6460.872
24 gen 202413,1213,2312,4012,9012,9037.646
*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...