Italia markets closed
Dow Jones
38.111,48 -330,06 (-0,86%) Nasdaq
16.737,08 -183,50 (-1,08%) Nikkei 225
38.054,13 -502,74 (-1,30%) EUR/USD
1,0835 +0,0028 (+0,26%) Bitcoin EUR
63.110,44 +880,25 (+1,41%) CMC Crypto 200
1.431,30 -24,57 (-1,69%)
Black Rose Industries Limited (BLACKROSE.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:49PM IST
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 mag 2024 | 133,80 | 133,80 | 129,00 | 131,00 | 131,00 | 14.953 |
| 29 mag 2024 | 135,00 | 135,00 | 131,30 | 132,10 | 132,10 | 31.345 |
| 28 mag 2024 | 133,40 | 133,90 | 126,25 | 128,95 | 128,95 | 16.831 |
| 27 mag 2024 | 129,65 | 133,00 | 128,05 | 132,00 | 132,00 | 26.553 |
| 24 mag 2024 | 127,50 | 129,90 | 126,15 | 128,75 | 128,75 | 26.314 |
| 23 mag 2024 | 126,40 | 127,35 | 125,25 | 126,85 | 126,85 | 15.085 |
| 22 mag 2024 | 126,70 | 127,50 | 125,00 | 126,40 | 126,40 | 18.191 |
| 21 mag 2024 | 127,30 | 127,55 | 125,85 | 126,50 | 126,50 | 18.142 |
| 17 mag 2024 | 126,95 | 128,95 | 126,10 | 127,35 | 127,35 | 11.159 |
| 16 mag 2024 | 127,00 | 130,30 | 124,65 | 126,95 | 126,95 | 21.120 |
| 15 mag 2024 | 127,55 | 128,45 | 125,00 | 126,45 | 126,45 | 23.165 |
| 14 mag 2024 | 127,50 | 129,00 | 124,90 | 127,05 | 127,05 | 18.245 |
| 13 mag 2024 | 129,80 | 129,80 | 124,20 | 127,00 | 127,00 | 18.849 |
| 10 mag 2024 | 129,95 | 129,95 | 127,30 | 128,95 | 128,95 | 8.270 |
| 09 mag 2024 | 131,15 | 132,00 | 128,15 | 128,70 | 128,70 | 6.582 |
| 08 mag 2024 | 130,00 | 132,10 | 129,00 | 130,05 | 130,05 | 7.082 |
| 07 mag 2024 | 130,55 | 131,90 | 128,90 | 129,35 | 129,35 | 10.666 |
| 06 mag 2024 | 131,25 | 134,90 | 129,00 | 129,85 | 129,85 | 15.882 |
| 03 mag 2024 | 133,20 | 134,55 | 130,20 | 131,10 | 131,10 | 17.471 |
| 02 mag 2024 | 136,30 | 136,30 | 132,00 | 133,00 | 133,00 | 16.367 |
| 30 apr 2024 | 135,95 | 135,95 | 134,00 | 134,30 | 134,30 | 14.789 |
| 29 apr 2024 | 135,00 | 135,50 | 133,80 | 134,45 | 134,45 | 8.936 |
| 26 apr 2024 | 133,70 | 135,50 | 132,00 | 134,30 | 134,30 | 12.129 |
| 25 apr 2024 | 133,20 | 134,50 | 132,40 | 133,20 | 133,20 | 13.574 |
| 24 apr 2024 | 133,60 | 135,10 | 132,60 | 133,15 | 133,15 | 25.953 |
| 23 apr 2024 | 134,00 | 135,85 | 133,40 | 133,75 | 133,75 | 14.201 |
| 22 apr 2024 | 133,05 | 137,50 | 133,05 | 134,25 | 134,25 | 16.674 |
| 19 apr 2024 | 132,90 | 136,90 | 131,50 | 134,10 | 134,10 | 21.616 |
| 18 apr 2024 | 135,55 | 136,00 | 132,05 | 132,90 | 132,90 | 11.230 |
| 16 apr 2024 | 132,50 | 134,85 | 132,50 | 133,80 | 133,80 | 13.396 |
| 15 apr 2024 | 123,15 | 135,00 | 123,15 | 132,50 | 132,50 | 23.671 |
| 12 apr 2024 | 137,30 | 138,60 | 135,65 | 135,95 | 135,95 | 17.684 |
| 10 apr 2024 | 137,55 | 138,95 | 135,10 | 137,30 | 137,30 | 17.694 |
| 09 apr 2024 | 139,00 | 141,40 | 137,00 | 137,40 | 137,40 | 13.723 |
| 08 apr 2024 | 139,80 | 142,00 | 137,35 | 138,50 | 138,50 | 48.390 |
| 05 apr 2024 | 132,40 | 136,00 | 131,00 | 135,50 | 135,50 | 27.787 |
| 04 apr 2024 | 132,50 | 133,70 | 131,00 | 131,85 | 131,85 | 33.766 |
| 03 apr 2024 | 131,00 | 131,50 | 130,00 | 131,15 | 131,15 | 23.746 |
| 02 apr 2024 | 131,90 | 131,90 | 130,00 | 130,60 | 130,60 | 25.958 |
| 01 apr 2024 | 122,55 | 129,00 | 122,55 | 128,85 | 128,85 | 23.532 |
| 28 mar 2024 | 123,65 | 127,85 | 121,95 | 122,30 | 122,30 | 46.629 |
| 27 mar 2024 | 129,25 | 130,95 | 120,10 | 123,10 | 123,10 | 74.979 |
| 26 mar 2024 | 128,00 | 131,00 | 127,85 | 128,60 | 128,60 | 71.887 |
| 22 mar 2024 | 131,00 | 132,00 | 126,50 | 129,70 | 129,70 | 104.536 |
| 21 mar 2024 | 130,20 | 132,35 | 129,70 | 130,65 | 130,65 | 42.729 |
| 20 mar 2024 | 130,45 | 131,90 | 129,80 | 130,75 | 130,75 | 30.327 |
| 19 mar 2024 | 130,85 | 130,95 | 130,00 | 130,60 | 130,60 | 14.404 |
| 18 mar 2024 | 131,85 | 131,85 | 130,50 | 131,05 | 131,05 | 62.912 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 126,05 | 131,95 | 122,15 | 131,10 | 131,10 | 44.574 |
| 13 mar 2024 | 135,05 | 136,85 | 124,00 | 128,30 | 128,30 | 295.207 |
| 12 mar 2024 | 136,15 | 139,70 | 135,00 | 135,85 | 135,85 | 24.912 |
| 11 mar 2024 | 139,90 | 139,90 | 136,85 | 137,90 | 137,90 | 25.042 |
| 07 mar 2024 | 136,95 | 139,50 | 135,95 | 138,45 | 138,45 | 10.316 |
| 06 mar 2024 | 140,90 | 140,90 | 135,50 | 135,95 | 135,95 | 28.114 |
| 05 mar 2024 | 139,05 | 142,45 | 138,00 | 138,90 | 138,90 | 13.760 |
| 04 mar 2024 | 142,65 | 142,65 | 139,00 | 139,60 | 139,60 | 27.921 |
| 01 mar 2024 | 141,20 | 143,00 | 140,50 | 141,60 | 141,60 | 16.070 |
| 29 feb 2024 | 141,50 | 142,95 | 140,00 | 140,50 | 140,50 | 14.423 |
| 28 feb 2024 | 142,15 | 143,60 | 140,15 | 141,50 | 141,50 | 18.292 |
| 27 feb 2024 | 142,95 | 144,80 | 141,05 | 143,50 | 143,50 | 21.860 |
| 26 feb 2024 | 142,85 | 144,00 | 141,00 | 141,95 | 141,95 | 20.476 |
| 23 feb 2024 | 142,90 | 143,75 | 140,50 | 141,80 | 141,80 | 31.567 |
| 22 feb 2024 | 142,35 | 145,00 | 142,10 | 142,85 | 142,85 | 17.176 |
| 21 feb 2024 | 144,50 | 144,50 | 142,00 | 144,00 | 144,00 | 22.308 |
| 20 feb 2024 | 144,50 | 144,50 | 142,40 | 143,15 | 143,15 | 18.917 |
| 19 feb 2024 | 144,75 | 144,75 | 143,00 | 143,55 | 143,55 | 21.489 |
| 16 feb 2024 | 146,80 | 146,80 | 142,50 | 142,90 | 142,90 | 23.278 |
| 15 feb 2024 | 147,70 | 147,70 | 143,50 | 145,50 | 145,50 | 26.323 |
| 14 feb 2024 | 144,00 | 146,50 | 142,10 | 145,95 | 145,95 | 28.340 |
| 13 feb 2024 | 146,00 | 147,00 | 142,60 | 145,85 | 145,85 | 30.921 |
| 12 feb 2024 | 148,00 | 149,35 | 142,50 | 145,20 | 145,20 | 145.276 |
| 09 feb 2024 | 141,10 | 144,65 | 138,00 | 142,30 | 142,30 | 56.090 |
| 08 feb 2024 | 140,40 | 141,80 | 140,40 | 141,50 | 141,50 | 27.361 |
| 07 feb 2024 | 139,95 | 141,95 | 139,15 | 140,05 | 140,05 | 23.950 |
| 06 feb 2024 | 139,55 | 141,00 | 138,55 | 139,85 | 139,85 | 36.372 |
| 05 feb 2024 | 144,00 | 144,00 | 138,00 | 139,30 | 139,30 | 65.183 |
| 02 feb 2024 | 146,45 | 147,50 | 142,50 | 142,95 | 142,95 | 42.778 |
| 01 feb 2024 | 151,90 | 151,90 | 138,00 | 142,50 | 142,50 | 102.159 |
| 31 gen 2024 | 144,90 | 152,00 | 143,10 | 148,60 | 148,60 | 68.180 |
| 30 gen 2024 | 144,85 | 145,00 | 139,00 | 144,30 | 144,30 | 63.844 |
| 29 gen 2024 | 142,15 | 144,90 | 142,00 | 144,60 | 144,60 | 27.691 |
| 25 gen 2024 | 143,10 | 144,45 | 141,50 | 142,00 | 142,00 | 10.762 |
| 24 gen 2024 | 144,80 | 144,80 | 141,30 | 143,10 | 143,10 | 14.632 |
| 23 gen 2024 | 144,35 | 144,90 | 141,10 | 142,10 | 142,10 | 20.750 |
| 19 gen 2024 | 148,75 | 148,75 | 144,60 | 145,00 | 145,00 | 31.342 |
| 18 gen 2024 | 147,30 | 148,90 | 143,50 | 146,80 | 146,80 | 33.093 |
| 17 gen 2024 | 147,65 | 149,90 | 147,00 | 147,40 | 147,40 | 17.115 |
| 16 gen 2024 | 149,05 | 152,50 | 145,10 | 148,60 | 148,60 | 33.825 |
| 15 gen 2024 | 150,35 | 152,10 | 149,50 | 150,30 | 150,30 | 30.459 |
| 12 gen 2024 | 152,55 | 152,55 | 150,55 | 151,35 | 151,35 | 25.179 |
| 11 gen 2024 | 152,85 | 152,85 | 149,80 | 150,50 | 150,50 | 22.086 |
| 10 gen 2024 | 151,55 | 152,95 | 149,10 | 150,00 | 150,00 | 35.373 |
| 09 gen 2024 | 151,40 | 153,90 | 150,20 | 151,55 | 151,55 | 48.448 |
| 08 gen 2024 | 156,00 | 159,00 | 147,10 | 149,85 | 149,85 | 100.531 |
| 05 gen 2024 | 154,00 | 158,00 | 151,60 | 156,45 | 156,45 | 75.214 |
| 04 gen 2024 | 153,00 | 153,00 | 151,10 | 152,20 | 152,20 | 25.056 |
| 03 gen 2024 | 152,20 | 153,25 | 150,55 | 150,90 | 150,90 | 18.727 |
| 02 gen 2024 | 151,60 | 153,30 | 150,10 | 152,20 | 152,20 | 20.256 |
| 01 gen 2024 | 153,00 | 153,50 | 151,25 | 151,60 | 151,60 | 27.106 |
| *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.