Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.660,05 -132,96 (-0,22%)
Axita Cotton Limited (AXITA.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:29PM IST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 21,55 | 22,40 | 21,34 | 22,13 | 22,13 | 384.898 |
| 13 giu 2024 | 21,59 | 21,70 | 21,35 | 21,49 | 21,49 | 367.941 |
| 12 giu 2024 | 21,49 | 21,62 | 21,24 | 21,46 | 21,46 | 478.318 |
| 11 giu 2024 | 21,60 | 21,75 | 21,30 | 21,37 | 21,37 | 319.694 |
| 10 giu 2024 | 20,31 | 21,69 | 20,30 | 21,33 | 21,33 | 770.587 |
| 07 giu 2024 | 20,14 | 20,35 | 20,05 | 20,23 | 20,23 | 363.771 |
| 06 giu 2024 | 20,24 | 20,48 | 19,94 | 20,16 | 20,16 | 1.381.211 |
| 05 giu 2024 | 20,40 | 20,77 | 19,96 | 20,00 | 20,00 | 621.241 |
| 04 giu 2024 | 21,20 | 21,20 | 19,70 | 20,08 | 20,08 | 1.817.108 |
| 03 giu 2024 | 21,51 | 21,62 | 20,95 | 21,01 | 21,01 | 677.630 |
| 31 mag 2024 | 21,53 | 21,67 | 21,22 | 21,30 | 21,30 | 213.277 |
| 30 mag 2024 | 21,79 | 21,79 | 21,10 | 21,36 | 21,36 | 283.133 |
| 29 mag 2024 | 22,19 | 22,19 | 21,50 | 21,59 | 21,59 | 330.053 |
| 28 mag 2024 | 21,90 | 21,90 | 21,50 | 21,54 | 21,54 | 317.527 |
| 27 mag 2024 | 22,09 | 22,11 | 21,70 | 21,82 | 21,82 | 397.290 |
| 24 mag 2024 | 22,00 | 22,05 | 21,77 | 21,85 | 21,85 | 371.219 |
| 23 mag 2024 | 22,20 | 22,20 | 21,81 | 21,92 | 21,92 | 286.437 |
| 22 mag 2024 | 22,27 | 22,35 | 21,87 | 22,05 | 22,05 | 419.308 |
| 21 mag 2024 | 22,15 | 22,15 | 21,91 | 21,99 | 21,99 | 128.256 |
| 17 mag 2024 | 22,35 | 22,40 | 22,10 | 22,20 | 22,20 | 152.183 |
| 16 mag 2024 | 22,25 | 22,50 | 22,06 | 22,24 | 22,24 | 180.277 |
| 15 mag 2024 | 22,35 | 22,50 | 22,06 | 22,14 | 22,14 | 312.333 |
| 14 mag 2024 | 22,05 | 22,43 | 21,95 | 22,25 | 22,25 | 262.182 |
| 13 mag 2024 | 22,25 | 22,25 | 21,91 | 22,01 | 22,01 | 347.909 |
| 10 mag 2024 | 23,00 | 23,00 | 22,00 | 22,23 | 22,23 | 262.077 |
| 09 mag 2024 | 22,83 | 22,85 | 21,96 | 22,04 | 22,04 | 294.414 |
| 08 mag 2024 | 22,80 | 22,80 | 22,53 | 22,71 | 22,71 | 381.747 |
| 07 mag 2024 | 23,15 | 23,23 | 22,62 | 22,77 | 22,77 | 315.774 |
| 06 mag 2024 | 23,54 | 23,54 | 22,89 | 22,98 | 22,98 | 345.432 |
| 03 mag 2024 | 23,15 | 23,25 | 22,80 | 23,16 | 23,16 | 316.361 |
| 02 mag 2024 | 23,29 | 23,29 | 22,90 | 23,02 | 23,02 | 488.406 |
| 30 apr 2024 | 23,59 | 23,60 | 23,07 | 23,19 | 23,19 | 362.943 |
| 29 apr 2024 | 23,54 | 23,70 | 23,29 | 23,51 | 23,51 | 490.284 |
| 26 apr 2024 | 23,66 | 23,70 | 23,25 | 23,34 | 23,34 | 486.987 |
| 25 apr 2024 | 24,14 | 24,23 | 23,50 | 23,59 | 23,59 | 704.416 |
| 24 apr 2024 | 24,24 | 24,32 | 23,83 | 23,96 | 23,96 | 726.771 |
| 23 apr 2024 | 24,10 | 24,40 | 23,65 | 24,01 | 24,01 | 626.143 |
| 22 apr 2024 | 22,94 | 23,95 | 22,78 | 23,47 | 23,47 | 663.575 |
| 19 apr 2024 | 22,70 | 23,00 | 22,41 | 22,71 | 22,71 | 573.699 |
| 18 apr 2024 | 22,85 | 23,32 | 22,63 | 22,71 | 22,71 | 343.068 |
| 16 apr 2024 | 22,70 | 22,90 | 22,57 | 22,67 | 22,67 | 260.533 |
| 15 apr 2024 | 23,10 | 23,10 | 22,40 | 22,47 | 22,47 | 377.186 |
| 12 apr 2024 | 23,30 | 23,49 | 22,96 | 23,24 | 23,24 | 415.024 |
| 10 apr 2024 | 23,29 | 23,48 | 22,69 | 23,15 | 23,15 | 727.948 |
| 09 apr 2024 | 23,80 | 23,85 | 23,00 | 23,13 | 23,13 | 355.504 |
| 08 apr 2024 | 24,08 | 24,10 | 23,52 | 23,63 | 23,63 | 325.428 |
| 05 apr 2024 | 23,84 | 24,00 | 23,56 | 23,76 | 23,76 | 242.816 |
| 04 apr 2024 | 24,35 | 24,56 | 23,63 | 23,74 | 23,74 | 649.203 |
| 03 apr 2024 | 23,70 | 24,39 | 23,65 | 24,07 | 24,07 | 612.816 |
| 02 apr 2024 | 21,99 | 24,62 | 21,99 | 23,35 | 23,35 | 732.441 |
| 01 apr 2024 | 21,25 | 22,03 | 21,16 | 21,70 | 21,70 | 381.141 |
| 28 mar 2024 | 21,09 | 21,83 | 20,82 | 20,89 | 20,89 | 910.384 |
| 27 mar 2024 | 21,60 | 21,64 | 20,00 | 21,05 | 21,05 | 867.557 |
| 26 mar 2024 | 21,81 | 22,10 | 21,41 | 21,50 | 21,50 | 439.877 |
| 22 mar 2024 | 21,64 | 21,75 | 21,53 | 21,62 | 21,62 | 352.756 |
| 21 mar 2024 | 21,66 | 21,99 | 21,50 | 21,58 | 21,58 | 609.326 |
| 20 mar 2024 | 21,79 | 21,81 | 21,45 | 21,52 | 21,52 | 439.567 |
| 19 mar 2024 | 22,19 | 22,20 | 21,43 | 21,48 | 21,48 | 262.329 |
| 18 mar 2024 | 22,25 | 22,72 | 21,84 | 21,88 | 21,88 | 462.446 |
| 15 mar 2024 | 22,33 | 23,09 | 21,68 | 21,93 | 21,93 | 589.087 |
| 14 mar 2024 | 21,20 | 22,79 | 21,20 | 22,08 | 22,08 | 1.267.878 |
| 13 mar 2024 | 21,74 | 21,75 | 20,95 | 21,03 | 21,03 | 432.186 |
| 12 mar 2024 | 23,25 | 23,30 | 21,52 | 21,61 | 21,61 | 620.084 |
| 11 mar 2024 | 23,39 | 23,70 | 22,93 | 23,01 | 23,01 | 325.018 |
| 07 mar 2024 | 23,40 | 23,45 | 23,07 | 23,12 | 23,12 | 303.184 |
| 06 mar 2024 | 23,50 | 23,67 | 23,11 | 23,26 | 23,26 | 623.343 |
| 05 mar 2024 | 23,90 | 23,90 | 23,41 | 23,62 | 23,62 | 210.187 |
| 04 mar 2024 | 24,09 | 24,09 | 23,54 | 23,74 | 23,74 | 352.925 |
| 01 mar 2024 | 23,84 | 24,07 | 23,51 | 23,60 | 23,60 | 166.420 |
| 29 feb 2024 | 23,74 | 24,60 | 23,57 | 23,64 | 23,64 | 531.404 |
| 28 feb 2024 | 24,26 | 24,34 | 23,50 | 23,71 | 23,71 | 407.988 |
| 27 feb 2024 | 24,60 | 24,97 | 24,05 | 24,15 | 24,15 | 252.886 |
| 26 feb 2024 | 24,65 | 25,20 | 24,40 | 24,53 | 24,53 | 288.121 |
| 23 feb 2024 | 25,00 | 25,05 | 24,38 | 24,43 | 24,43 | 333.004 |
| 22 feb 2024 | 24,98 | 24,98 | 24,01 | 24,18 | 24,18 | 406.552 |
| 21 feb 2024 | 25,13 | 25,24 | 24,40 | 24,46 | 24,46 | 242.750 |
| 20 feb 2024 | 25,24 | 25,43 | 24,80 | 24,84 | 24,84 | 188.296 |
| 19 feb 2024 | 25,25 | 25,40 | 24,65 | 24,94 | 24,94 | 426.526 |
| 16 feb 2024 | 25,23 | 25,50 | 24,64 | 24,87 | 24,87 | 198.828 |
| 15 feb 2024 | 24,65 | 24,99 | 24,58 | 24,81 | 24,81 | 446.242 |
| 14 feb 2024 | 23,58 | 25,35 | 23,43 | 24,40 | 24,40 | 1.556.148 |
| 13 feb 2024 | 23,70 | 24,09 | 23,15 | 23,53 | 23,53 | 302.702 |
| 12 feb 2024 | 24,60 | 24,60 | 23,25 | 23,51 | 23,51 | 388.572 |
| 09 feb 2024 | 25,39 | 25,39 | 24,00 | 24,13 | 24,13 | 615.916 |
| 08 feb 2024 | 25,58 | 25,58 | 24,80 | 24,94 | 24,94 | 609.470 |
| 07 feb 2024 | 25,93 | 25,93 | 24,88 | 25,00 | 25,00 | 752.691 |
| 06 feb 2024 | 26,36 | 26,42 | 25,20 | 25,34 | 25,34 | 285.098 |
| 05 feb 2024 | 27,04 | 27,04 | 25,82 | 25,94 | 25,94 | 699.608 |
| 02 feb 2024 | 27,49 | 27,50 | 26,62 | 26,77 | 26,77 | 269.250 |
| 01 feb 2024 | 27,40 | 27,45 | 26,79 | 26,99 | 26,99 | 262.377 |
| 31 gen 2024 | 27,46 | 27,60 | 27,00 | 27,08 | 27,08 | 729.806 |
| 30 gen 2024 | 26,65 | 27,45 | 26,50 | 27,11 | 27,11 | 784.259 |
| 29 gen 2024 | 27,09 | 27,10 | 26,32 | 26,61 | 26,61 | 482.294 |
| 25 gen 2024 | 27,30 | 27,85 | 26,59 | 26,83 | 26,83 | 183.763 |
| 24 gen 2024 | 26,31 | 27,25 | 26,10 | 27,00 | 27,00 | 714.410 |
| 23 gen 2024 | 27,63 | 27,79 | 25,91 | 26,06 | 26,06 | 1.375.779 |
| 19 gen 2024 | 29,71 | 29,82 | 28,38 | 28,52 | 28,52 | 539.059 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 30,59 | 31,00 | 29,86 | 30,29 | 30,29 | 271.428 |
| 16 gen 2024 | 31,65 | 31,72 | 30,04 | 30,60 | 30,60 | 640.851 |
| *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.