Italia markets closed
Dow Jones
39.226,06 +169,67 (+0,43%) Nasdaq
16.334,71 +31,96 (+0,20%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
58.071,71 +282,24 (+0,49%) CMC Crypto 200
1.342,60 +42,50 (+3,27%)
Atlantaa Limited (ATLANTAA.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:29PM IST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 31,80 | 31,85 | 30,22 | 30,22 | 30,22 | 14.898 |
| 08 mag 2024 | 30,28 | 31,81 | 29,65 | 31,81 | 31,81 | 16.172 |
| 07 mag 2024 | 30,51 | 31,50 | 30,12 | 30,30 | 30,30 | 21.466 |
| 06 mag 2024 | 33,86 | 33,86 | 31,08 | 31,70 | 31,70 | 8.591 |
| 03 mag 2024 | 32,49 | 32,69 | 32,35 | 32,69 | 32,69 | 18.409 |
| 02 mag 2024 | 29,25 | 31,14 | 29,25 | 31,14 | 31,14 | 9.929 |
| 30 apr 2024 | 30,70 | 30,99 | 29,15 | 29,66 | 29,66 | 21.223 |
| 29 apr 2024 | 31,20 | 31,20 | 30,01 | 30,12 | 30,12 | 4.860 |
| 26 apr 2024 | 29,90 | 32,00 | 29,90 | 30,57 | 30,57 | 12.485 |
| 25 apr 2024 | 32,55 | 32,55 | 31,29 | 31,29 | 31,29 | 32.191 |
| 24 apr 2024 | 34,80 | 34,80 | 32,93 | 32,93 | 32,93 | 47.021 |
| 23 apr 2024 | 34,07 | 35,07 | 31,73 | 34,66 | 34,66 | 40.070 |
| 22 apr 2024 | 36,00 | 36,50 | 33,26 | 33,40 | 33,40 | 31.293 |
| 19 apr 2024 | 36,49 | 38,31 | 34,67 | 34,98 | 34,98 | 296.115 |
| 18 apr 2024 | 36,00 | 36,49 | 35,50 | 36,49 | 36,49 | 28.804 |
| 16 apr 2024 | 34,00 | 34,76 | 33,36 | 34,76 | 34,76 | 25.420 |
| 15 apr 2024 | 32,90 | 34,02 | 30,78 | 33,11 | 33,11 | 385.283 |
| 12 apr 2024 | 29,44 | 32,45 | 28,76 | 32,40 | 32,40 | 469.825 |
| 10 apr 2024 | 26,17 | 29,50 | 25,75 | 29,50 | 29,50 | 84.727 |
| 09 apr 2024 | 29,84 | 29,84 | 26,46 | 26,82 | 26,82 | 48.809 |
| 08 apr 2024 | 26,90 | 28,55 | 26,55 | 28,55 | 28,55 | 63.632 |
| 05 apr 2024 | 24,08 | 25,96 | 24,08 | 25,96 | 25,96 | 25.061 |
| 04 apr 2024 | 23,94 | 24,50 | 23,15 | 23,60 | 23,60 | 6.099 |
| 03 apr 2024 | 24,30 | 25,00 | 23,90 | 23,99 | 23,99 | 11.827 |
| 02 apr 2024 | 23,33 | 24,49 | 23,33 | 24,28 | 24,28 | 33.315 |
| 01 apr 2024 | 22,71 | 23,77 | 22,71 | 23,75 | 23,75 | 17.220 |
| 28 mar 2024 | 22,64 | 24,04 | 22,62 | 22,64 | 22,64 | 23.722 |
| 27 mar 2024 | 24,00 | 24,24 | 22,88 | 22,90 | 22,90 | 37.168 |
| 26 mar 2024 | 25,30 | 25,88 | 23,73 | 24,08 | 24,08 | 33.103 |
| 22 mar 2024 | 24,69 | 24,97 | 24,12 | 24,97 | 24,97 | 53.978 |
| 21 mar 2024 | 23,01 | 23,79 | 23,01 | 23,79 | 23,79 | 42.195 |
| 20 mar 2024 | 22,15 | 22,72 | 21,71 | 22,66 | 22,66 | 11.302 |
| 19 mar 2024 | 21,42 | 21,65 | 21,28 | 21,64 | 21,64 | 17.234 |
| 18 mar 2024 | 20,40 | 21,19 | 20,30 | 20,62 | 20,62 | 9.890 |
| 15 mar 2024 | 20,10 | 20,98 | 20,00 | 20,19 | 20,19 | 3.976 |
| 14 mar 2024 | 19,50 | 20,46 | 18,52 | 20,22 | 20,22 | 26.271 |
| 13 mar 2024 | 20,44 | 20,90 | 19,49 | 19,49 | 19,49 | 8.573 |
| 12 mar 2024 | 21,15 | 22,45 | 20,48 | 20,51 | 20,51 | 33.289 |
| 11 mar 2024 | 23,02 | 23,02 | 21,05 | 21,55 | 21,55 | 17.577 |
| 07 mar 2024 | 21,00 | 21,94 | 20,00 | 21,94 | 21,94 | 1.829 |
| 06 mar 2024 | 21,62 | 21,62 | 20,90 | 20,92 | 20,92 | 6.104 |
| 05 mar 2024 | 21,36 | 22,49 | 21,30 | 22,00 | 22,00 | 8.802 |
| 04 mar 2024 | 23,03 | 23,50 | 22,33 | 22,38 | 22,38 | 5.679 |
| 01 mar 2024 | 22,85 | 23,50 | 21,90 | 22,50 | 22,50 | 8.077 |
| 29 feb 2024 | 22,20 | 22,90 | 22,01 | 22,85 | 22,85 | 9.215 |
| 28 feb 2024 | 22,90 | 22,90 | 21,76 | 21,83 | 21,83 | 6.004 |
| 27 feb 2024 | 22,60 | 23,25 | 22,41 | 22,90 | 22,90 | 8.933 |
| 26 feb 2024 | 22,91 | 24,08 | 22,52 | 23,06 | 23,06 | 9.247 |
| 23 feb 2024 | 23,20 | 23,95 | 22,76 | 22,94 | 22,94 | 14.023 |
| 22 feb 2024 | 24,50 | 24,50 | 22,75 | 23,76 | 23,76 | 22.321 |
| 21 feb 2024 | 24,18 | 25,25 | 23,50 | 23,77 | 23,77 | 15.806 |
| 20 feb 2024 | 24,50 | 24,67 | 23,80 | 24,14 | 24,14 | 21.656 |
| 19 feb 2024 | 23,50 | 24,04 | 22,25 | 23,50 | 23,50 | 17.454 |
| 16 feb 2024 | 23,00 | 23,93 | 22,57 | 22,90 | 22,90 | 2.493 |
| 15 feb 2024 | 21,56 | 23,19 | 21,56 | 23,09 | 23,09 | 56.769 |
| 14 feb 2024 | 21,10 | 22,20 | 21,10 | 22,09 | 22,09 | 5.025 |
| 13 feb 2024 | 22,99 | 22,99 | 21,78 | 22,20 | 22,20 | 16.990 |
| 12 feb 2024 | 24,25 | 24,25 | 22,86 | 22,92 | 22,92 | 14.692 |
| 09 feb 2024 | 24,95 | 25,20 | 23,60 | 24,06 | 24,06 | 10.760 |
| 08 feb 2024 | 25,00 | 25,70 | 24,50 | 24,65 | 24,65 | 17.654 |
| 07 feb 2024 | 24,00 | 24,71 | 22,55 | 24,71 | 24,71 | 60.614 |
| 06 feb 2024 | 23,50 | 24,49 | 23,35 | 23,54 | 23,54 | 10.437 |
| 05 feb 2024 | 25,99 | 25,99 | 24,15 | 24,25 | 24,25 | 21.069 |
| 02 feb 2024 | 24,96 | 24,96 | 24,10 | 24,96 | 24,96 | 4.904 |
| 01 feb 2024 | 23,55 | 24,15 | 23,06 | 23,78 | 23,78 | 13.308 |
| 31 gen 2024 | 22,20 | 23,17 | 22,00 | 23,15 | 23,15 | 26.271 |
| 30 gen 2024 | 22,50 | 22,50 | 22,00 | 22,07 | 22,07 | 5.715 |
| 29 gen 2024 | 22,55 | 22,90 | 22,25 | 22,39 | 22,39 | 11.125 |
| 25 gen 2024 | 22,10 | 23,67 | 22,10 | 23,01 | 23,01 | 8.078 |
| 24 gen 2024 | 22,98 | 23,44 | 22,45 | 22,55 | 22,55 | 13.888 |
| 23 gen 2024 | 24,28 | 24,28 | 23,15 | 23,32 | 23,32 | 31.695 |
| 19 gen 2024 | 22,40 | 22,40 | 21,50 | 22,03 | 22,03 | 12.635 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 22,89 | 22,89 | 21,75 | 22,29 | 22,29 | 3.424 |
| 16 gen 2024 | 22,67 | 23,49 | 22,34 | 22,46 | 22,46 | 18.486 |
| 15 gen 2024 | 23,68 | 24,00 | 22,75 | 23,48 | 23,48 | 23.104 |
| 12 gen 2024 | 22,20 | 23,80 | 22,20 | 23,68 | 23,68 | 28.376 |
| 11 gen 2024 | 21,23 | 23,10 | 21,15 | 23,10 | 23,10 | 42.371 |
| 10 gen 2024 | 21,90 | 22,60 | 21,80 | 22,00 | 22,00 | 5.232 |
| 09 gen 2024 | 23,05 | 23,05 | 21,90 | 22,04 | 22,04 | 29.770 |
| 08 gen 2024 | 24,64 | 24,64 | 22,97 | 23,05 | 23,05 | 11.442 |
| 05 gen 2024 | 23,50 | 24,50 | 23,20 | 24,17 | 24,17 | 19.829 |
| 04 gen 2024 | 24,33 | 24,54 | 23,65 | 23,79 | 23,79 | 7.104 |
| 03 gen 2024 | 23,67 | 24,99 | 23,10 | 23,85 | 23,85 | 5.585 |
| 02 gen 2024 | 24,40 | 24,90 | 23,55 | 24,15 | 24,15 | 5.149 |
| 01 gen 2024 | 24,89 | 24,89 | 23,26 | 23,96 | 23,96 | 23.172 |
| 29 dic 2023 | 25,27 | 26,00 | 24,35 | 24,40 | 24,40 | 14.507 |
| 28 dic 2023 | 25,40 | 25,95 | 24,05 | 25,27 | 25,27 | 33.037 |
| 27 dic 2023 | 23,28 | 24,94 | 23,28 | 24,90 | 24,90 | 20.361 |
| 26 dic 2023 | 22,60 | 24,50 | 22,60 | 23,76 | 23,76 | 10.378 |
| 22 dic 2023 | 24,30 | 24,30 | 22,50 | 23,49 | 23,49 | 11.055 |
| 21 dic 2023 | 23,00 | 24,50 | 22,72 | 23,32 | 23,32 | 4.552 |
| 20 dic 2023 | 25,21 | 26,00 | 23,56 | 23,57 | 23,57 | 27.499 |
| 19 dic 2023 | 26,00 | 26,10 | 24,70 | 24,80 | 24,80 | 53.926 |
| 18 dic 2023 | 26,99 | 27,00 | 25,25 | 25,66 | 25,66 | 36.701 |
| 15 dic 2023 | 25,25 | 26,71 | 24,71 | 26,57 | 26,57 | 128.544 |
| 14 dic 2023 | 25,18 | 25,44 | 23,10 | 25,44 | 25,44 | 111.284 |
| 13 dic 2023 | 23,83 | 24,26 | 23,83 | 24,23 | 24,23 | 185.873 |
| 12 dic 2023 | 22,79 | 23,11 | 21,26 | 23,11 | 23,11 | 140.097 |
| 11 dic 2023 | 23,15 | 23,15 | 21,20 | 22,01 | 22,01 | 35.079 |
| *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.