Italia markets close in 4 hours 34 minutes
FTSE MIB
34.779,73 +287,32 (+0,83%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,79 -0,20 (-0,26%) Bitcoin EUR
63.580,80 +1.348,00 (+2,17%)
Baid Finserv Limited (BAIDFIN.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:28PM IST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 21,10 | 21,10 | 19,93 | 20,05 | 20,05 | 138.560 |
| 31 mag 2024 | 20,07 | 20,64 | 19,26 | 19,83 | 19,83 | 158.884 |
| 30 mag 2024 | 21,40 | 21,84 | 19,92 | 20,42 | 20,42 | 300.391 |
| 29 mag 2024 | 21,36 | 22,23 | 20,90 | 21,59 | 21,59 | 118.693 |
| 28 mag 2024 | 21,71 | 23,39 | 20,95 | 21,10 | 21,10 | 379.028 |
| 27 mag 2024 | 21,98 | 23,95 | 21,50 | 21,56 | 21,56 | 155.765 |
| 24 mag 2024 | 22,52 | 23,30 | 21,37 | 21,55 | 21,55 | 277.648 |
| 23 mag 2024 | 23,11 | 24,00 | 21,96 | 22,08 | 22,08 | 284.352 |
| 22 mag 2024 | 22,00 | 24,00 | 21,65 | 22,69 | 22,69 | 152.234 |
| 21 mag 2024 | 21,75 | 22,55 | 21,60 | 21,77 | 21,77 | 111.371 |
| 17 mag 2024 | 21,39 | 22,00 | 21,20 | 21,70 | 21,70 | 161.133 |
| 16 mag 2024 | 21,71 | 22,45 | 21,34 | 21,55 | 21,55 | 147.594 |
| 15 mag 2024 | 22,99 | 24,25 | 20,91 | 21,69 | 21,69 | 226.527 |
| 14 mag 2024 | 23,54 | 23,55 | 21,76 | 22,43 | 22,43 | 18.915 |
| 13 mag 2024 | 24,06 | 24,50 | 22,85 | 23,08 | 23,08 | 67.686 |
| 10 mag 2024 | 23,36 | 26,89 | 23,36 | 24,01 | 24,01 | 592.116 |
| 09 mag 2024 | 21,30 | 24,95 | 20,90 | 23,53 | 23,53 | 312.900 |
| 08 mag 2024 | 21,13 | 21,14 | 20,60 | 20,81 | 20,81 | 2.413 |
| 07 mag 2024 | 21,20 | 21,20 | 20,30 | 20,52 | 20,52 | 7.043 |
| 06 mag 2024 | 21,81 | 21,81 | 20,91 | 21,10 | 21,10 | 6.535 |
| 03 mag 2024 | 22,45 | 22,45 | 21,50 | 21,95 | 21,95 | 10.885 |
| 02 mag 2024 | 22,89 | 22,90 | 21,77 | 22,01 | 22,01 | 19.163 |
| 30 apr 2024 | 22,60 | 22,60 | 22,10 | 22,20 | 22,20 | 11.405 |
| 29 apr 2024 | 21,51 | 22,60 | 21,51 | 22,25 | 22,25 | 13.053 |
| 26 apr 2024 | 21,81 | 22,03 | 21,50 | 21,60 | 21,60 | 26.069 |
| 25 apr 2024 | 22,12 | 22,30 | 21,70 | 21,87 | 21,87 | 8.643 |
| 24 apr 2024 | 21,25 | 22,69 | 21,25 | 22,11 | 22,11 | 4.175 |
| 23 apr 2024 | 21,22 | 21,85 | 21,22 | 21,74 | 21,74 | 4.145 |
| 22 apr 2024 | 21,19 | 21,80 | 21,03 | 21,03 | 21,03 | 3.821 |
| 19 apr 2024 | 21,19 | 21,19 | 20,67 | 20,94 | 20,94 | 5.475 |
| 18 apr 2024 | 20,70 | 21,69 | 20,70 | 21,12 | 21,12 | 19.173 |
| 16 apr 2024 | 20,59 | 21,65 | 20,59 | 21,16 | 21,16 | 7.615 |
| 15 apr 2024 | 21,50 | 21,50 | 20,00 | 21,01 | 21,01 | 30.329 |
| 12 apr 2024 | 22,30 | 22,30 | 21,93 | 22,18 | 22,18 | 3.113 |
| 10 apr 2024 | 22,38 | 22,38 | 21,90 | 22,11 | 22,11 | 7.068 |
| 09 apr 2024 | 22,70 | 22,70 | 21,86 | 21,94 | 21,94 | 5.582 |
| 08 apr 2024 | 22,22 | 22,68 | 22,07 | 22,29 | 22,29 | 9.927 |
| 05 apr 2024 | 22,15 | 22,26 | 21,80 | 22,21 | 22,21 | 24.626 |
| 04 apr 2024 | 22,40 | 22,50 | 21,47 | 21,99 | 21,99 | 30.203 |
| 03 apr 2024 | 21,68 | 22,19 | 21,10 | 21,71 | 21,71 | 25.218 |
| 02 apr 2024 | 21,24 | 21,58 | 20,46 | 21,25 | 21,25 | 15.014 |
| 01 apr 2024 | 19,81 | 21,00 | 19,42 | 20,82 | 20,82 | 20.989 |
| 28 mar 2024 | 19,57 | 19,85 | 18,60 | 19,06 | 19,06 | 87.533 |
| 27 mar 2024 | 20,47 | 20,99 | 18,51 | 19,19 | 19,19 | 41.929 |
| 26 mar 2024 | 21,48 | 21,48 | 20,00 | 20,07 | 20,07 | 171.732 |
| 22 mar 2024 | 20,84 | 21,20 | 20,60 | 21,06 | 21,06 | 11.544 |
| 21 mar 2024 | 20,76 | 21,04 | 20,73 | 20,77 | 20,77 | 8.739 |
| 20 mar 2024 | 20,94 | 21,20 | 20,63 | 20,72 | 20,72 | 4.933 |
| 19 mar 2024 | 21,20 | 21,39 | 20,20 | 20,49 | 20,49 | 21.494 |
| 18 mar 2024 | 22,90 | 22,90 | 20,89 | 21,08 | 21,08 | 18.955 |
| 15 mar 2024 | 21,13 | 21,74 | 20,56 | 21,14 | 21,14 | 10.914 |
| 14 mar 2024 | 19,81 | 21,50 | 19,81 | 21,20 | 21,20 | 22.288 |
| 13 mar 2024 | 22,55 | 22,63 | 19,56 | 19,81 | 19,81 | 18.490 |
| 12 mar 2024 | 23,77 | 23,77 | 20,90 | 21,57 | 21,57 | 27.363 |
| 11 mar 2024 | 24,10 | 24,61 | 22,40 | 22,74 | 22,74 | 59.082 |
| 07 mar 2024 | 24,97 | 25,20 | 24,13 | 24,43 | 24,43 | 28.041 |
| 06 mar 2024 | 26,99 | 26,99 | 24,65 | 24,96 | 24,96 | 6.302 |
| 05 mar 2024 | 26,13 | 26,30 | 25,42 | 26,00 | 26,00 | 16.665 |
| 04 mar 2024 | 27,07 | 27,07 | 25,87 | 26,11 | 26,11 | 3.828 |
| 01 mar 2024 | 26,10 | 27,00 | 26,10 | 26,81 | 26,81 | 16.806 |
| 29 feb 2024 | 26,51 | 27,44 | 25,72 | 26,51 | 26,51 | 45.840 |
| 28 feb 2024 | 27,70 | 27,70 | 26,00 | 26,49 | 26,49 | 43.378 |
| 27 feb 2024 | 27,51 | 28,10 | 26,77 | 27,51 | 27,51 | 31.811 |
| 26 feb 2024 | 27,33 | 28,10 | 26,89 | 27,50 | 27,50 | 677.397 |
| 23 feb 2024 | 26,11 | 27,35 | 25,44 | 26,79 | 26,79 | 60.213 |
| 22 feb 2024 | 26,60 | 26,60 | 25,67 | 25,76 | 25,76 | 23.698 |
| 21 feb 2024 | 25,85 | 26,55 | 25,80 | 26,08 | 26,08 | 31.091 |
| 20 feb 2024 | 26,80 | 26,90 | 26,20 | 26,38 | 26,38 | 45.728 |
| 19 feb 2024 | 27,72 | 27,72 | 26,60 | 26,78 | 26,78 | 50.147 |
| 16 feb 2024 | 25,91 | 28,05 | 25,91 | 27,45 | 27,45 | 49.850 |
| 15 feb 2024 | 27,89 | 28,05 | 26,85 | 27,04 | 27,04 | 11.459 |
| 14 feb 2024 | 27,19 | 28,00 | 27,00 | 27,56 | 27,56 | 16.783 |
| 13 feb 2024 | 27,79 | 28,17 | 27,61 | 27,74 | 27,74 | 11.029 |
| 12 feb 2024 | 29,00 | 29,43 | 27,76 | 28,36 | 28,36 | 28.849 |
| 09 feb 2024 | 30,08 | 30,08 | 28,35 | 28,60 | 28,60 | 54.691 |
| 08 feb 2024 | 30,56 | 31,00 | 29,50 | 29,97 | 29,97 | 43.324 |
| 07 feb 2024 | 32,58 | 32,85 | 27,25 | 29,76 | 29,76 | 358.144 |
| 06 feb 2024 | 28,10 | 30,76 | 28,10 | 29,61 | 29,61 | 53.781 |
| 05 feb 2024 | 28,99 | 30,51 | 26,21 | 28,09 | 28,09 | 79.381 |
| 02 feb 2024 | 26,66 | 27,58 | 26,25 | 26,79 | 26,79 | 25.317 |
| 01 feb 2024 | 28,79 | 28,79 | 26,76 | 26,98 | 26,98 | 52.224 |
| 31 gen 2024 | 27,33 | 28,23 | 27,33 | 27,84 | 27,84 | 3.863 |
| 30 gen 2024 | 28,75 | 28,75 | 27,60 | 27,76 | 27,76 | 19.339 |
| 29 gen 2024 | 28,07 | 29,17 | 27,80 | 28,19 | 28,19 | 52.984 |
| 25 gen 2024 | 28,65 | 28,71 | 27,36 | 28,04 | 28,04 | 57.884 |
| 24 gen 2024 | 27,20 | 28,68 | 26,94 | 27,70 | 27,70 | 20.459 |
| 23 gen 2024 | 28,11 | 29,60 | 27,09 | 27,21 | 27,21 | 17.743 |
| 19 gen 2024 | 30,53 | 31,41 | 29,30 | 29,80 | 29,80 | 27.932 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 30,59 | 30,59 | 28,00 | 28,08 | 28,08 | 66.157 |
| 16 gen 2024 | 31,00 | 32,51 | 29,30 | 29,77 | 29,77 | 460.720 |
| 15 gen 2024 | 27,94 | 31,25 | 27,60 | 30,73 | 30,73 | 567.612 |
| 12 gen 2024 | 24,94 | 26,18 | 24,94 | 26,08 | 26,08 | 59.247 |
| 11 gen 2024 | 25,00 | 25,26 | 24,55 | 24,94 | 24,94 | 6.347 |
| 10 gen 2024 | 24,21 | 24,90 | 24,10 | 24,45 | 24,45 | 11.863 |
| 09 gen 2024 | 24,30 | 25,25 | 24,00 | 24,70 | 24,70 | 11.806 |
| 08 gen 2024 | 24,20 | 24,20 | 23,50 | 24,05 | 24,05 | 22.598 |
| 05 gen 2024 | 23,30 | 23,95 | 23,30 | 23,94 | 23,94 | 13.075 |
| 04 gen 2024 | 23,50 | 24,00 | 23,26 | 23,26 | 23,26 | 10.503 |
| 03 gen 2024 | 23,61 | 24,00 | 23,60 | 24,00 | 24,00 | 598 |
| *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.