Italia markets closed
Dow Jones
39.852,29 +294,18 (+0,74%) Nasdaq
16.743,22 +232,04 (+1,41%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.583,63 +4.103,09 (+7,26%) CMC Crypto 200
1.379,38 +111,43 (+8,79%)
Bharat Immunologicals & Biologicals Corporation Limited (BIBCL.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:29PM IST
Periodo di tempo:
16 mag 2023 - 16 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 30,70 | 31,70 | 30,06 | 30,92 | 30,92 | 54.001 |
| 14 mag 2024 | 30,05 | 30,75 | 30,00 | 30,35 | 30,35 | 60.934 |
| 13 mag 2024 | 29,65 | 31,89 | 28,56 | 30,05 | 30,05 | 79.391 |
| 10 mag 2024 | 29,95 | 29,95 | 28,80 | 29,34 | 29,34 | 20.010 |
| 09 mag 2024 | 29,61 | 30,40 | 29,36 | 29,49 | 29,49 | 52.910 |
| 08 mag 2024 | 30,03 | 30,40 | 28,80 | 29,71 | 29,71 | 52.482 |
| 07 mag 2024 | 30,50 | 30,50 | 29,82 | 30,09 | 30,09 | 60.531 |
| 06 mag 2024 | 30,36 | 30,36 | 30,00 | 30,17 | 30,17 | 44.092 |
| 03 mag 2024 | 31,10 | 31,44 | 30,00 | 30,36 | 30,36 | 63.017 |
| 02 mag 2024 | 31,25 | 32,30 | 29,60 | 30,76 | 30,76 | 71.191 |
| 30 apr 2024 | 32,24 | 32,24 | 31,10 | 31,46 | 31,46 | 48.683 |
| 29 apr 2024 | 32,16 | 32,16 | 30,05 | 31,58 | 31,58 | 91.511 |
| 26 apr 2024 | 33,49 | 33,49 | 31,26 | 32,16 | 32,16 | 134.481 |
| 25 apr 2024 | 33,77 | 34,00 | 32,50 | 32,89 | 32,89 | 183.798 |
| 24 apr 2024 | 29,85 | 33,70 | 29,69 | 33,31 | 33,31 | 394.751 |
| 23 apr 2024 | 30,19 | 30,80 | 29,00 | 29,62 | 29,62 | 72.009 |
| 22 apr 2024 | 30,05 | 30,75 | 29,49 | 29,79 | 29,79 | 46.415 |
| 19 apr 2024 | 29,70 | 30,25 | 29,01 | 29,68 | 29,68 | 48.301 |
| 18 apr 2024 | 30,40 | 30,95 | 29,96 | 30,30 | 30,30 | 47.072 |
| 16 apr 2024 | 30,00 | 30,49 | 29,20 | 29,81 | 29,81 | 26.395 |
| 15 apr 2024 | 29,15 | 31,00 | 28,28 | 30,32 | 30,32 | 110.869 |
| 12 apr 2024 | 31,40 | 31,89 | 30,51 | 30,62 | 30,62 | 37.204 |
| 10 apr 2024 | 32,20 | 32,20 | 31,20 | 31,43 | 31,43 | 35.627 |
| 09 apr 2024 | 32,76 | 33,49 | 31,75 | 31,94 | 31,94 | 43.626 |
| 08 apr 2024 | 32,88 | 33,69 | 32,21 | 32,68 | 32,68 | 65.961 |
| 05 apr 2024 | 33,29 | 34,00 | 32,12 | 32,59 | 32,59 | 78.549 |
| 04 apr 2024 | 32,26 | 33,55 | 32,26 | 32,61 | 32,61 | 93.577 |
| 03 apr 2024 | 32,50 | 32,50 | 31,10 | 32,26 | 32,26 | 157.562 |
| 02 apr 2024 | 29,95 | 31,50 | 29,53 | 31,46 | 31,46 | 93.383 |
| 01 apr 2024 | 29,00 | 29,69 | 28,75 | 29,53 | 29,53 | 64.048 |
| 28 mar 2024 | 29,40 | 30,00 | 27,60 | 28,28 | 28,28 | 137.243 |
| 27 mar 2024 | 30,29 | 31,23 | 28,61 | 28,70 | 28,70 | 130.997 |
| 26 mar 2024 | 29,90 | 31,26 | 29,05 | 30,29 | 30,29 | 249.888 |
| 22 mar 2024 | 27,25 | 29,88 | 27,00 | 28,42 | 28,42 | 133.169 |
| 21 mar 2024 | 27,52 | 27,90 | 26,60 | 27,24 | 27,24 | 71.503 |
| 20 mar 2024 | 27,77 | 27,99 | 27,00 | 27,54 | 27,54 | 61.917 |
| 19 mar 2024 | 28,45 | 28,80 | 27,50 | 27,77 | 27,77 | 93.700 |
| 18 mar 2024 | 28,55 | 28,84 | 27,50 | 28,07 | 28,07 | 70.506 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 28,50 | 28,80 | 26,99 | 28,58 | 28,58 | 108.096 |
| 13 mar 2024 | 30,00 | 31,01 | 26,94 | 28,15 | 28,15 | 281.641 |
| 12 mar 2024 | 30,80 | 32,64 | 29,25 | 29,93 | 29,93 | 163.652 |
| 11 mar 2024 | 32,00 | 32,00 | 28,70 | 29,70 | 29,70 | 141.804 |
| 07 mar 2024 | 31,40 | 31,99 | 31,12 | 31,78 | 31,78 | 34.441 |
| 06 mar 2024 | 32,40 | 32,45 | 30,85 | 31,40 | 31,40 | 102.221 |
| 05 mar 2024 | 32,00 | 32,30 | 31,39 | 31,87 | 31,87 | 45.432 |
| 04 mar 2024 | 32,25 | 32,95 | 31,70 | 31,88 | 31,88 | 54.915 |
| 01 mar 2024 | 34,00 | 34,40 | 32,25 | 33,09 | 33,09 | 74.719 |
| 29 feb 2024 | 31,50 | 34,00 | 31,11 | 33,37 | 33,37 | 73.818 |
| 28 feb 2024 | 32,50 | 32,99 | 31,00 | 31,67 | 31,67 | 114.357 |
| 27 feb 2024 | 33,00 | 34,15 | 32,00 | 32,53 | 32,53 | 110.803 |
| 26 feb 2024 | 33,00 | 34,01 | 32,76 | 33,03 | 33,03 | 44.963 |
| 23 feb 2024 | 33,58 | 35,00 | 33,05 | 33,59 | 33,59 | 98.163 |
| 22 feb 2024 | 34,00 | 34,00 | 32,51 | 33,40 | 33,40 | 75.410 |
| 21 feb 2024 | 34,60 | 34,95 | 31,55 | 32,86 | 32,86 | 132.816 |
| 20 feb 2024 | 34,55 | 35,77 | 34,02 | 34,60 | 34,60 | 120.120 |
| 19 feb 2024 | 35,68 | 35,68 | 34,48 | 34,82 | 34,82 | 83.387 |
| 16 feb 2024 | 35,74 | 36,34 | 34,79 | 34,98 | 34,98 | 126.979 |
| 15 feb 2024 | 35,20 | 37,50 | 35,10 | 35,74 | 35,74 | 182.273 |
| 14 feb 2024 | 34,00 | 36,00 | 33,52 | 35,18 | 35,18 | 116.241 |
| 13 feb 2024 | 33,90 | 35,00 | 32,50 | 34,59 | 34,59 | 140.012 |
| 12 feb 2024 | 36,20 | 38,95 | 33,36 | 33,64 | 33,64 | 286.365 |
| 09 feb 2024 | 40,00 | 40,00 | 35,31 | 36,98 | 36,98 | 418.109 |
| 08 feb 2024 | 42,00 | 42,00 | 38,44 | 39,23 | 39,23 | 669.662 |
| 07 feb 2024 | 38,90 | 40,44 | 37,20 | 40,44 | 40,44 | 806.076 |
| 06 feb 2024 | 35,60 | 37,06 | 34,50 | 36,77 | 36,77 | 297.915 |
| 05 feb 2024 | 36,95 | 37,00 | 35,11 | 35,30 | 35,30 | 267.976 |
| 02 feb 2024 | 35,00 | 36,69 | 34,70 | 36,69 | 36,69 | 544.774 |
| 01 feb 2024 | 35,73 | 35,73 | 34,03 | 34,95 | 34,95 | 455.598 |
| 31 gen 2024 | 32,80 | 34,03 | 32,04 | 34,03 | 34,03 | 242.423 |
| 30 gen 2024 | 32,79 | 32,95 | 32,15 | 32,41 | 32,41 | 57.701 |
| 29 gen 2024 | 33,45 | 33,45 | 32,00 | 32,58 | 32,58 | 151.480 |
| 25 gen 2024 | 33,00 | 33,01 | 32,20 | 32,48 | 32,48 | 62.377 |
| 24 gen 2024 | 32,34 | 33,25 | 31,02 | 32,69 | 32,69 | 70.719 |
| 23 gen 2024 | 33,44 | 34,00 | 32,20 | 32,34 | 32,34 | 110.140 |
| 19 gen 2024 | 32,98 | 32,98 | 31,75 | 32,03 | 32,03 | 64.739 |
| 18 gen 2024 | 32,14 | 33,25 | 31,00 | 31,87 | 31,87 | 79.570 |
| 17 gen 2024 | 34,00 | 34,00 | 32,00 | 32,14 | 32,14 | 83.981 |
| 16 gen 2024 | 33,99 | 34,00 | 32,54 | 33,04 | 33,04 | 128.734 |
| 15 gen 2024 | 34,40 | 34,90 | 32,54 | 33,94 | 33,94 | 105.493 |
| 12 gen 2024 | 34,10 | 34,75 | 34,10 | 34,25 | 34,25 | 148.653 |
| 11 gen 2024 | 34,85 | 35,49 | 34,00 | 34,06 | 34,06 | 117.961 |
| 10 gen 2024 | 34,25 | 35,00 | 33,50 | 34,83 | 34,83 | 134.105 |
| 09 gen 2024 | 34,20 | 35,45 | 34,20 | 34,53 | 34,53 | 84.961 |
| 08 gen 2024 | 36,80 | 36,80 | 34,30 | 34,44 | 34,44 | 198.383 |
| 05 gen 2024 | 33,94 | 35,39 | 33,52 | 35,39 | 35,39 | 194.327 |
| 04 gen 2024 | 33,97 | 34,00 | 33,00 | 33,71 | 33,71 | 84.003 |
| 03 gen 2024 | 35,00 | 35,00 | 33,50 | 33,57 | 33,57 | 197.377 |
| 02 gen 2024 | 33,60 | 35,75 | 33,51 | 34,39 | 34,39 | 168.373 |
| 01 gen 2024 | 36,64 | 36,64 | 34,20 | 35,00 | 35,00 | 117.844 |
| 29 dic 2023 | 36,14 | 36,90 | 34,85 | 35,35 | 35,35 | 188.708 |
| 28 dic 2023 | 36,00 | 37,30 | 35,02 | 36,14 | 36,14 | 384.495 |
| 27 dic 2023 | 37,55 | 39,00 | 34,75 | 35,62 | 35,62 | 980.493 |
| 26 dic 2023 | 43,30 | 43,89 | 37,06 | 37,55 | 37,55 | 1.735.739 |
| 22 dic 2023 | 35,45 | 40,70 | 34,21 | 40,70 | 40,70 | 1.909.046 |
| 21 dic 2023 | 29,80 | 34,50 | 29,80 | 33,92 | 33,92 | 1.077.002 |
| 20 dic 2023 | 33,10 | 36,80 | 26,55 | 29,72 | 29,72 | 1.612.043 |
| 19 dic 2023 | 26,99 | 31,54 | 26,98 | 31,54 | 31,54 | 1.013.575 |
| 18 dic 2023 | 27,00 | 27,00 | 25,75 | 26,29 | 26,29 | 66.188 |
| 15 dic 2023 | 26,70 | 27,40 | 25,80 | 25,97 | 25,97 | 128.037 |
| *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.