Italia markets open in 8 hours 53 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) EUR/USD
1,0862 +0,0013 (+0,12%) Bitcoin EUR
64.080,64 +972,32 (+1,54%) CMC Crypto 200
1.497,18 +12,98 (+0,87%)
Aurobindo Pharma Limited (AUROPHARMA.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:29PM IST
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 mag 2024 | 1.217,50 | 1.238,45 | 1.191,25 | 1.195,65 | 1.195,65 | 111.827 |
| 24 mag 2024 | 1.220,65 | 1.245,60 | 1.220,45 | 1.235,05 | 1.235,05 | 54.459 |
| 23 mag 2024 | 1.231,20 | 1.236,05 | 1.212,30 | 1.228,75 | 1.228,75 | 51.517 |
| 22 mag 2024 | 1.220,00 | 1.231,15 | 1.206,00 | 1.225,30 | 1.225,30 | 78.033 |
| 21 mag 2024 | 1.195,05 | 1.226,55 | 1.184,80 | 1.220,60 | 1.220,60 | 91.641 |
| 17 mag 2024 | 1.155,00 | 1.185,80 | 1.155,00 | 1.163,85 | 1.163,85 | 47.458 |
| 16 mag 2024 | 1.157,80 | 1.164,80 | 1.146,00 | 1.160,05 | 1.160,05 | 24.193 |
| 15 mag 2024 | 1.171,15 | 1.172,55 | 1.151,80 | 1.158,50 | 1.158,50 | 33.805 |
| 14 mag 2024 | 1.193,15 | 1.193,15 | 1.152,10 | 1.166,45 | 1.166,45 | 98.630 |
| 13 mag 2024 | 1.126,40 | 1.184,00 | 1.118,60 | 1.177,85 | 1.177,85 | 121.666 |
| 10 mag 2024 | 1.111,90 | 1.142,00 | 1.104,30 | 1.128,65 | 1.128,65 | 66.901 |
| 09 mag 2024 | 1.139,35 | 1.155,50 | 1.111,15 | 1.113,35 | 1.113,35 | 25.086 |
| 08 mag 2024 | 1.116,75 | 1.145,00 | 1.110,15 | 1.136,00 | 1.136,00 | 30.116 |
| 07 mag 2024 | 1.165,75 | 1.167,70 | 1.097,50 | 1.124,75 | 1.124,75 | 24.407 |
| 06 mag 2024 | 1.146,95 | 1.171,50 | 1.141,80 | 1.163,00 | 1.163,00 | 80.975 |
| 03 mag 2024 | 1.157,55 | 1.169,35 | 1.146,25 | 1.152,70 | 1.152,70 | 22.801 |
| 02 mag 2024 | 1.146,80 | 1.162,45 | 1.145,60 | 1.153,85 | 1.153,85 | 16.170 |
| 30 apr 2024 | 1.156,70 | 1.175,60 | 1.148,05 | 1.152,45 | 1.152,45 | 44.867 |
| 29 apr 2024 | 1.135,65 | 1.156,65 | 1.127,55 | 1.151,80 | 1.151,80 | 45.247 |
| 26 apr 2024 | 1.111,80 | 1.137,15 | 1.104,00 | 1.131,15 | 1.131,15 | 93.408 |
| 25 apr 2024 | 1.080,00 | 1.106,10 | 1.079,75 | 1.103,55 | 1.103,55 | 18.437 |
| 24 apr 2024 | 1.099,70 | 1.099,70 | 1.081,45 | 1.083,60 | 1.083,60 | 9.938 |
| 23 apr 2024 | 1.085,00 | 1.095,80 | 1.078,00 | 1.093,00 | 1.093,00 | 79.939 |
| 22 apr 2024 | 1.092,65 | 1.096,65 | 1.074,40 | 1.076,10 | 1.076,10 | 16.046 |
| 19 apr 2024 | 1.100,40 | 1.104,20 | 1.079,00 | 1.087,10 | 1.087,10 | 75.136 |
| 18 apr 2024 | 1.111,85 | 1.128,40 | 1.095,70 | 1.114,90 | 1.114,90 | 70.914 |
| 16 apr 2024 | 1.067,65 | 1.114,55 | 1.067,65 | 1.109,80 | 1.109,80 | 202.101 |
| 15 apr 2024 | 1.066,05 | 1.095,20 | 1.066,05 | 1.085,85 | 1.085,85 | 90.781 |
| 12 apr 2024 | 1.108,90 | 1.117,15 | 1.085,45 | 1.087,55 | 1.087,55 | 34.298 |
| 10 apr 2024 | 1.130,80 | 1.136,05 | 1.105,30 | 1.108,75 | 1.108,75 | 33.105 |
| 09 apr 2024 | 1.122,50 | 1.133,80 | 1.115,85 | 1.131,45 | 1.131,45 | 34.393 |
| 08 apr 2024 | 1.126,55 | 1.126,55 | 1.104,60 | 1.120,55 | 1.120,55 | 38.584 |
| 05 apr 2024 | 1.121,70 | 1.141,75 | 1.120,70 | 1.123,75 | 1.123,75 | 95.056 |
| 04 apr 2024 | 1.133,00 | 1.134,35 | 1.115,60 | 1.123,95 | 1.123,95 | 38.043 |
| 03 apr 2024 | 1.102,50 | 1.150,00 | 1.102,50 | 1.137,05 | 1.137,05 | 35.581 |
| 02 apr 2024 | 1.117,35 | 1.117,35 | 1.095,00 | 1.100,65 | 1.100,65 | 22.334 |
| 01 apr 2024 | 1.111,80 | 1.131,95 | 1.104,30 | 1.112,65 | 1.112,65 | 81.776 |
| 28 mar 2024 | 1.071,60 | 1.095,00 | 1.064,75 | 1.089,45 | 1.089,45 | 131.296 |
| 27 mar 2024 | 1.057,95 | 1.073,15 | 1.041,60 | 1.070,00 | 1.070,00 | 32.559 |
| 26 mar 2024 | 999,50 | 1.058,00 | 995,00 | 1.052,70 | 1.052,70 | 54.816 |
| 22 mar 2024 | 1.011,70 | 1.036,10 | 1.006,00 | 1.020,20 | 1.020,20 | 19.952 |
| 21 mar 2024 | 1.032,55 | 1.032,55 | 1.012,70 | 1.028,10 | 1.028,10 | 16.346 |
| 20 mar 2024 | 1.006,45 | 1.021,85 | 994,80 | 1.017,10 | 1.017,10 | 49.329 |
| 19 mar 2024 | 1.017,45 | 1.017,45 | 986,25 | 989,40 | 989,40 | 16.980 |
| 18 mar 2024 | 991,00 | 1.022,00 | 989,20 | 1.017,45 | 1.017,45 | 43.065 |
| 15 mar 2024 | 1.001,35 | 1.015,00 | 985,05 | 1.001,40 | 1.001,40 | 16.424 |
| 14 mar 2024 | 1.000,05 | 1.022,35 | 991,20 | 1.010,80 | 1.010,80 | 18.727 |
| 13 mar 2024 | 1.050,00 | 1.067,60 | 985,00 | 1.004,75 | 1.004,75 | 38.503 |
| 12 mar 2024 | 1.079,35 | 1.085,40 | 1.038,60 | 1.044,30 | 1.044,30 | 44.229 |
| 11 mar 2024 | 1.065,15 | 1.076,50 | 1.052,60 | 1.064,35 | 1.064,35 | 38.000 |
| 07 mar 2024 | 1.051,65 | 1.073,40 | 1.051,65 | 1.058,90 | 1.058,90 | 18.531 |
| 06 mar 2024 | 1.075,25 | 1.080,15 | 1.037,85 | 1.059,80 | 1.059,80 | 37.949 |
| 05 mar 2024 | 1.089,70 | 1.098,05 | 1.069,35 | 1.083,50 | 1.083,50 | 33.690 |
| 04 mar 2024 | 1.077,50 | 1.113,85 | 1.072,00 | 1.090,65 | 1.090,65 | 108.442 |
| 01 mar 2024 | 1.013,15 | 1.031,50 | 1.012,00 | 1.026,50 | 1.026,50 | 35.347 |
| 29 feb 2024 | 1.027,50 | 1.032,35 | 1.015,55 | 1.027,45 | 1.027,45 | 24.855 |
| 28 feb 2024 | 1.053,95 | 1.053,95 | 1.024,80 | 1.028,15 | 1.028,15 | 9.691 |
| 27 feb 2024 | 1.040,80 | 1.053,00 | 1.033,70 | 1.045,25 | 1.045,25 | 16.943 |
| 26 feb 2024 | 1.035,35 | 1.049,00 | 1.019,00 | 1.041,80 | 1.041,80 | 43.525 |
| 23 feb 2024 | 1.045,85 | 1.054,00 | 1.039,25 | 1.044,35 | 1.044,35 | 34.499 |
| 22 feb 2024 | 1.052,60 | 1.052,60 | 1.035,35 | 1.047,15 | 1.047,15 | 36.682 |
| 21 feb 2024 | 1.056,95 | 1.061,00 | 1.037,00 | 1.041,00 | 1.041,00 | 53.613 |
| 20 feb 2024 | 1.040,15 | 1.055,00 | 1.025,65 | 1.052,70 | 1.052,70 | 26.434 |
| 20 feb 2024 | 1.5 Dividendo | |||||
| 19 feb 2024 | 1.039,90 | 1.056,50 | 1.035,95 | 1.040,50 | 1.039,00 | 71.317 |
| 16 feb 2024 | 1.020,25 | 1.054,00 | 1.020,25 | 1.033,75 | 1.032,26 | 157.278 |
| 15 feb 2024 | 996,75 | 1.023,95 | 996,75 | 1.018,20 | 1.016,73 | 183.470 |
| 14 feb 2024 | 1.018,75 | 1.018,75 | 959,05 | 998,95 | 997,51 | 259.512 |
| 13 feb 2024 | 1.030,20 | 1.040,00 | 1.019,00 | 1.026,40 | 1.024,92 | 99.380 |
| 12 feb 2024 | 1.038,75 | 1.038,75 | 1.000,20 | 1.017,95 | 1.016,48 | 263.489 |
| 09 feb 2024 | 1.014,65 | 1.021,65 | 977,95 | 1.002,00 | 1.000,56 | 132.710 |
| 08 feb 2024 | 1.003,95 | 1.029,55 | 997,60 | 1.002,80 | 1.001,35 | 118.638 |
| 07 feb 2024 | 1.017,00 | 1.022,80 | 977,25 | 997,40 | 995,96 | 147.149 |
| 06 feb 2024 | 1.019,50 | 1.048,00 | 1.005,55 | 1.015,95 | 1.014,49 | 488.397 |
| 05 feb 2024 | 1.050,20 | 1.074,00 | 1.008,90 | 1.018,05 | 1.016,58 | 1.366.756 |
| 02 feb 2024 | 1.077,95 | 1.077,95 | 1.050,00 | 1.066,35 | 1.064,81 | 35.456 |
| 01 feb 2024 | 1.150,95 | 1.153,75 | 1.035,45 | 1.070,50 | 1.068,96 | 255.659 |
| 31 gen 2024 | 1.155,45 | 1.161,85 | 1.120,80 | 1.150,35 | 1.148,69 | 525.884 |
| 30 gen 2024 | 1.169,85 | 1.177,00 | 1.145,00 | 1.156,35 | 1.154,68 | 32.287 |
| 29 gen 2024 | 1.149,55 | 1.169,80 | 1.141,70 | 1.159,80 | 1.158,13 | 590.573 |
| 25 gen 2024 | 1.162,15 | 1.173,50 | 1.140,00 | 1.150,45 | 1.148,79 | 1.674.374 |
| 24 gen 2024 | 1.120,15 | 1.166,00 | 1.112,95 | 1.155,10 | 1.153,43 | 197.220 |
| 23 gen 2024 | 1.148,40 | 1.166,15 | 1.126,10 | 1.133,50 | 1.131,87 | 107.089 |
| 19 gen 2024 | 1.130,00 | 1.155,00 | 1.115,25 | 1.148,70 | 1.147,04 | 94.987 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 1.117,90 | 1.118,00 | 1.084,05 | 1.088,00 | 1.086,43 | 86.478 |
| 16 gen 2024 | 1.159,85 | 1.159,85 | 1.115,00 | 1.118,80 | 1.117,19 | 59.838 |
| 15 gen 2024 | 1.095,10 | 1.163,65 | 1.095,10 | 1.150,00 | 1.148,34 | 141.955 |
| 12 gen 2024 | 1.117,90 | 1.117,90 | 1.082,70 | 1.095,85 | 1.094,27 | 34.693 |
| 11 gen 2024 | 1.135,00 | 1.135,00 | 1.103,35 | 1.106,95 | 1.105,35 | 40.926 |
| 10 gen 2024 | 1.124,85 | 1.133,95 | 1.091,60 | 1.123,15 | 1.121,53 | 91.800 |
| 09 gen 2024 | 1.126,75 | 1.130,00 | 1.116,60 | 1.119,25 | 1.117,64 | 34.901 |
| 08 gen 2024 | 1.131,75 | 1.133,95 | 1.105,00 | 1.114,00 | 1.112,39 | 46.008 |
| 05 gen 2024 | 1.119,85 | 1.129,30 | 1.101,80 | 1.124,00 | 1.122,38 | 69.250 |
| 04 gen 2024 | 1.103,25 | 1.121,70 | 1.090,30 | 1.118,35 | 1.116,74 | 115.379 |
| 03 gen 2024 | 1.099,85 | 1.100,00 | 1.077,30 | 1.091,90 | 1.090,33 | 96.574 |
| 02 gen 2024 | 1.077,40 | 1.110,80 | 1.077,40 | 1.093,30 | 1.091,72 | 221.221 |
| 01 gen 2024 | 1.084,00 | 1.093,00 | 1.076,55 | 1.080,15 | 1.078,59 | 56.495 |
| 29 dic 2023 | 1.095,00 | 1.096,80 | 1.073,30 | 1.084,05 | 1.082,49 | 57.775 |
| 28 dic 2023 | 1.069,65 | 1.094,60 | 1.049,50 | 1.089,40 | 1.087,83 | 152.967 |
| *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.