Italia markets close in 7 hours 53 minutes
FTSE MIB
34.265,79 +278,89 (+0,82%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,54 +0,06 (+0,08%) Bitcoin EUR
59.236,43 -522,72 (-0,87%)
Ace Software Exports Limited (ACESOFT.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
In data: 12:15PM IST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 152,65 | 152,65 | 152,65 | 152,65 | 152,65 | 536 |
| 06 mag 2024 | 149,70 | 149,70 | 149,70 | 149,70 | 149,70 | 1.651 |
| 03 mag 2024 | 146,80 | 146,80 | 146,80 | 146,80 | 146,80 | 1.579 |
| 02 mag 2024 | 144,30 | 144,30 | 141,60 | 143,95 | 143,95 | 1.284 |
| 30 apr 2024 | 144,00 | 144,30 | 142,45 | 144,30 | 144,30 | 5.868 |
| 29 apr 2024 | 143,00 | 143,75 | 141,46 | 141,48 | 141,48 | 14.235 |
| 26 apr 2024 | 147,00 | 150,22 | 144,34 | 144,34 | 144,34 | 15.456 |
| 25 apr 2024 | 147,28 | 147,28 | 147,28 | 147,28 | 147,28 | 3.685 |
| 24 apr 2024 | 153,28 | 153,28 | 150,28 | 150,28 | 150,28 | 10.254 |
| 23 apr 2024 | 150,28 | 150,28 | 150,28 | 150,28 | 150,28 | 3.307 |
| 22 apr 2024 | 147,34 | 147,34 | 147,34 | 147,34 | 147,34 | 2.638 |
| 19 apr 2024 | 144,46 | 144,46 | 144,46 | 144,46 | 144,46 | 202 |
| 18 apr 2024 | 141,63 | 141,63 | 141,63 | 141,63 | 141,63 | 7.269 |
| 16 apr 2024 | 138,86 | 138,86 | 138,86 | 138,86 | 138,86 | 5.750 |
| 15 apr 2024 | 136,14 | 136,14 | 136,14 | 136,14 | 136,14 | 3.678 |
| 12 apr 2024 | 133,48 | 133,48 | 133,48 | 133,48 | 133,48 | 5.848 |
| 10 apr 2024 | 130,87 | 130,87 | 130,87 | 130,87 | 130,87 | 8.083 |
| 09 apr 2024 | 128,31 | 128,31 | 128,31 | 128,31 | 128,31 | 708 |
| 08 apr 2024 | 122,20 | 122,20 | 122,20 | 122,20 | 122,20 | 219 |
| 05 apr 2024 | 116,39 | 116,39 | 116,39 | 116,39 | 116,39 | 758 |
| 04 apr 2024 | 110,85 | 110,85 | 110,85 | 110,85 | 110,85 | 419 |
| 03 apr 2024 | 105,58 | 105,58 | 105,58 | 105,58 | 105,58 | 383 |
| 02 apr 2024 | 100,56 | 100,56 | 100,56 | 100,56 | 100,56 | 95 |
| 01 apr 2024 | 89,40 | 95,78 | 87,68 | 95,78 | 95,78 | 3.441 |
| 28 mar 2024 | 91,19 | 91,22 | 91,19 | 91,22 | 91,22 | 3.773 |
| 27 mar 2024 | 93,01 | 93,50 | 93,01 | 93,05 | 93,05 | 1.368 |
| 26 mar 2024 | 98,76 | 98,76 | 94,90 | 94,90 | 94,90 | 5.534 |
| 22 mar 2024 | 96,95 | 96,95 | 96,83 | 96,83 | 96,83 | 13.992 |
| 21 mar 2024 | 98,95 | 102,82 | 98,80 | 98,80 | 98,80 | 43.598 |
| 20 mar 2024 | 100,81 | 100,81 | 100,81 | 100,81 | 100,81 | 1.083 |
| 19 mar 2024 | 102,86 | 102,86 | 102,86 | 102,86 | 102,86 | 1.178 |
| 18 mar 2024 | 104,95 | 104,95 | 104,95 | 104,95 | 104,95 | 841 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 109,27 | 109,27 | 109,27 | 109,27 | 109,27 | 811 |
| 13 mar 2024 | 111,50 | 111,60 | 111,50 | 111,50 | 111,50 | 4.692 |
| 12 mar 2024 | 113,77 | 113,77 | 113,77 | 113,77 | 113,77 | 20.496 |
| 11 mar 2024 | 111,54 | 111,54 | 111,54 | 111,54 | 111,54 | 1.624 |
| 07 mar 2024 | 109,36 | 109,36 | 109,36 | 109,36 | 109,36 | 1.683 |
| 06 mar 2024 | 105,12 | 107,22 | 105,12 | 107,22 | 107,22 | 53.481 |
| 05 mar 2024 | 105,12 | 105,12 | 105,12 | 105,12 | 105,12 | 1.313 |
| 04 mar 2024 | 103,06 | 103,06 | 103,06 | 103,06 | 103,06 | 3.417 |
| 01 mar 2024 | 101,04 | 101,04 | 101,04 | 101,04 | 101,04 | 1.206 |
| 29 feb 2024 | 99,06 | 99,06 | 99,06 | 99,06 | 99,06 | 23.106 |
| 28 feb 2024 | 97,12 | 97,12 | 97,12 | 97,12 | 97,12 | 214 |
| 27 feb 2024 | 95,22 | 95,22 | 93,00 | 95,22 | 95,22 | 7.454 |
| 26 feb 2024 | 93,36 | 93,36 | 93,36 | 93,36 | 93,36 | 285 |
| 23 feb 2024 | 91,53 | 91,53 | 91,53 | 91,53 | 91,53 | 272 |
| 22 feb 2024 | 89,74 | 89,74 | 89,74 | 89,74 | 89,74 | 1.645 |
| 21 feb 2024 | 87,99 | 87,99 | 87,99 | 87,99 | 87,99 | 5.102 |
| 20 feb 2024 | 86,27 | 86,27 | 86,27 | 86,27 | 86,27 | 487 |
| 19 feb 2024 | 84,58 | 84,58 | 84,58 | 84,58 | 84,58 | 614 |
| 16 feb 2024 | 82,93 | 82,93 | 82,93 | 82,93 | 82,93 | 413 |
| 15 feb 2024 | 81,31 | 81,31 | 81,31 | 81,31 | 81,31 | 346 |
| 14 feb 2024 | 79,72 | 79,72 | 79,72 | 79,72 | 79,72 | 469 |
| 13 feb 2024 | 78,16 | 78,16 | 78,16 | 78,16 | 78,16 | 1.555 |
| 12 feb 2024 | 76,63 | 76,63 | 73,63 | 76,63 | 76,63 | 50.652 |
| 09 feb 2024 | 75,13 | 75,13 | 75,13 | 75,13 | 75,13 | 52.861 |
| 08 feb 2024 | 73,66 | 73,66 | 73,66 | 73,66 | 73,66 | 15.308 |
| 07 feb 2024 | 72,22 | 72,22 | 72,22 | 72,22 | 72,22 | 510 |
| 06 feb 2024 | 70,81 | 70,81 | 70,81 | 70,81 | 70,81 | 1.526 |
| 05 feb 2024 | 69,43 | 69,43 | 69,43 | 69,43 | 69,43 | 661 |
| 02 feb 2024 | 68,07 | 68,07 | 68,07 | 68,07 | 68,07 | 855 |
| 01 feb 2024 | 66,74 | 66,74 | 66,74 | 66,74 | 66,74 | 3.220 |
| 31 gen 2024 | 65,44 | 65,44 | 65,44 | 65,44 | 65,44 | 195 |
| 30 gen 2024 | 64,16 | 64,16 | 64,10 | 64,16 | 64,16 | 953 |
| 29 gen 2024 | 62,91 | 62,91 | 62,91 | 62,91 | 62,91 | 1.370 |
| 25 gen 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | 857 |
| 24 gen 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | 3.412 |
| 23 gen 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | 2.917 |
| 19 gen 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | 987 |
| 18 gen 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | 6.187 |
| 17 gen 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | 1.221 |
| 16 gen 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | 3.006 |
| 15 gen 2024 | 52,69 | 52,69 | 51,66 | 52,68 | 52,68 | 445 |
| 12 gen 2024 | 51,66 | 51,66 | 51,66 | 51,66 | 51,66 | 20.013 |
| 11 gen 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | 3.477 |
| 10 gen 2024 | 49,66 | 49,66 | 49,66 | 49,66 | 49,66 | 6.528 |
| 09 gen 2024 | 48,69 | 48,69 | 48,69 | 48,69 | 48,69 | 2.584 |
| 08 gen 2024 | 47,74 | 47,74 | 47,74 | 47,74 | 47,74 | 8.265 |
| 05 gen 2024 | 46,81 | 46,81 | 46,81 | 46,81 | 46,81 | 2.487 |
| 04 gen 2024 | 48,69 | 48,69 | 47,76 | 47,76 | 47,76 | 16.033 |
| 03 gen 2024 | 47,77 | 47,77 | 44,00 | 47,74 | 47,74 | 17.390 |
| 02 gen 2024 | 45,50 | 45,50 | 45,00 | 45,50 | 45,50 | 6.291 |
| 01 gen 2024 | 43,00 | 43,34 | 42,31 | 43,34 | 43,34 | 2.310 |
| 29 dic 2023 | 41,60 | 41,60 | 38,50 | 41,28 | 41,28 | 6.572 |
| 28 dic 2023 | 38,00 | 39,69 | 38,00 | 39,62 | 39,62 | 7.252 |
| 27 dic 2023 | 37,60 | 38,90 | 37,00 | 37,80 | 37,80 | 1.716 |
| 26 dic 2023 | 38,84 | 38,84 | 36,90 | 37,05 | 37,05 | 10.299 |
| 22 dic 2023 | 41,40 | 41,40 | 37,75 | 38,84 | 38,84 | 3.573 |
| 21 dic 2023 | 35,86 | 39,62 | 35,86 | 39,45 | 39,45 | 9.994 |
| 20 dic 2023 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | 11.353 |
| 19 dic 2023 | 43,90 | 43,90 | 39,72 | 39,72 | 39,72 | 11.041 |
| 18 dic 2023 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | 4.627 |
| 15 dic 2023 | 39,82 | 39,82 | 38,50 | 39,82 | 39,82 | 7.355 |
| 14 dic 2023 | 37,96 | 37,96 | 37,50 | 37,93 | 37,93 | 9.289 |
| 13 dic 2023 | 36,16 | 36,16 | 34,45 | 36,16 | 36,16 | 8.878 |
| 12 dic 2023 | 34,44 | 34,44 | 34,29 | 34,44 | 34,44 | 9.227 |
| 11 dic 2023 | 32,00 | 32,80 | 27,00 | 32,80 | 32,80 | 6.235 |
| 08 dic 2023 | 27,65 | 29,82 | 27,65 | 29,82 | 29,82 | 10.944 |
| 07 dic 2023 | 25,25 | 27,11 | 23,00 | 27,11 | 27,11 | 5.663 |
| *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.