Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,08 (-0,10%) Bitcoin EUR
57.562,13 +814,60 (+1,44%)
Equippp Social Impact Technologies Limited (EQUIPPP.NS)
NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:28PM IST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 26,40 | 26,40 | 24,83 | 25,28 | 25,28 | 8.643 |
| 27 giu 2024 | 27,54 | 27,54 | 25,61 | 26,14 | 26,14 | 13.901 |
| 26 giu 2024 | 26,01 | 27,00 | 25,82 | 26,68 | 26,68 | 29.083 |
| 25 giu 2024 | 26,00 | 26,50 | 25,80 | 26,19 | 26,19 | 18.659 |
| 24 giu 2024 | 26,74 | 26,80 | 25,62 | 26,12 | 26,12 | 12.243 |
| 21 giu 2024 | 26,00 | 26,80 | 25,50 | 26,06 | 26,06 | 14.694 |
| 20 giu 2024 | 26,05 | 26,50 | 25,01 | 25,97 | 25,97 | 24.101 |
| 19 giu 2024 | 26,70 | 26,72 | 25,75 | 26,05 | 26,05 | 24.961 |
| 18 giu 2024 | 27,00 | 27,00 | 26,00 | 26,25 | 26,25 | 7.849 |
| 14 giu 2024 | 26,99 | 26,99 | 26,00 | 26,64 | 26,64 | 10.488 |
| 13 giu 2024 | 26,60 | 27,10 | 26,32 | 26,60 | 26,60 | 9.867 |
| 12 giu 2024 | 26,76 | 27,20 | 25,81 | 27,20 | 27,20 | 5.779 |
| 11 giu 2024 | 27,20 | 27,20 | 26,76 | 26,76 | 26,76 | 7.003 |
| 10 giu 2024 | 27,15 | 27,25 | 26,30 | 26,85 | 26,85 | 2.865 |
| 07 giu 2024 | 25,55 | 26,40 | 25,10 | 26,30 | 26,30 | 7.844 |
| 06 giu 2024 | 26,00 | 26,00 | 25,00 | 25,55 | 25,55 | 40.328 |
| 05 giu 2024 | 26,40 | 26,40 | 24,85 | 25,30 | 25,30 | 23.691 |
| 04 giu 2024 | 26,55 | 27,40 | 25,70 | 25,70 | 25,70 | 28.498 |
| 03 giu 2024 | 26,00 | 28,10 | 26,00 | 27,05 | 27,05 | 17.220 |
| 31 mag 2024 | 26,10 | 26,80 | 25,55 | 26,80 | 26,80 | 9.300 |
| 30 mag 2024 | 26,25 | 26,35 | 26,00 | 26,10 | 26,10 | 2.155 |
| 29 mag 2024 | 26,50 | 26,50 | 24,70 | 25,85 | 25,85 | 22.001 |
| 28 mag 2024 | 26,95 | 26,95 | 26,00 | 26,00 | 26,00 | 20.161 |
| 27 mag 2024 | 26,65 | 27,25 | 26,20 | 26,70 | 26,70 | 12.516 |
| 24 mag 2024 | 27,50 | 27,50 | 26,40 | 26,65 | 26,65 | 13.372 |
| 23 mag 2024 | 27,40 | 27,50 | 27,00 | 27,50 | 27,50 | 24.043 |
| 22 mag 2024 | 27,45 | 28,00 | 26,75 | 27,50 | 27,50 | 36.971 |
| 21 mag 2024 | 27,85 | 28,50 | 27,65 | 28,10 | 28,10 | 6.493 |
| 17 mag 2024 | 28,65 | 28,65 | 26,60 | 27,95 | 27,95 | 22.904 |
| 16 mag 2024 | 29,45 | 29,45 | 27,70 | 28,00 | 28,00 | 12.532 |
| 15 mag 2024 | 29,20 | 29,25 | 28,00 | 28,50 | 28,50 | 15.745 |
| 14 mag 2024 | 29,05 | 30,35 | 28,15 | 28,35 | 28,35 | 35.006 |
| 13 mag 2024 | 30,60 | 30,65 | 29,05 | 29,60 | 29,60 | 34.206 |
| 10 mag 2024 | 30,50 | 31,50 | 29,55 | 29,90 | 29,90 | 20.972 |
| 09 mag 2024 | 29,15 | 31,40 | 29,15 | 30,00 | 30,00 | 8.133 |
| 08 mag 2024 | 30,70 | 30,70 | 30,00 | 30,15 | 30,15 | 7.793 |
| 07 mag 2024 | 31,80 | 32,40 | 29,60 | 31,00 | 31,00 | 8.364 |
| 06 mag 2024 | 30,65 | 32,40 | 30,20 | 31,15 | 31,15 | 13.297 |
| 03 mag 2024 | 32,50 | 32,70 | 31,55 | 31,65 | 31,65 | 24.059 |
| 02 mag 2024 | 33,70 | 35,00 | 33,20 | 33,20 | 33,20 | 22.869 |
| 30 apr 2024 | 36,25 | 36,25 | 34,00 | 34,95 | 34,95 | 74.014 |
| 29 apr 2024 | 36,30 | 36,30 | 34,00 | 35,25 | 35,25 | 36.354 |
| 26 apr 2024 | 36,25 | 36,25 | 34,45 | 35,35 | 35,35 | 106.780 |
| 25 apr 2024 | 35,00 | 35,10 | 34,00 | 34,55 | 34,55 | 85.436 |
| 24 apr 2024 | 33,30 | 33,45 | 31,55 | 33,45 | 33,45 | 35.983 |
| 23 apr 2024 | 31,70 | 31,90 | 30,35 | 31,90 | 31,90 | 39.419 |
| 22 apr 2024 | 30,20 | 30,80 | 28,65 | 30,40 | 30,40 | 108.197 |
| 19 apr 2024 | 29,35 | 30,30 | 27,55 | 29,60 | 29,60 | 113.598 |
| 18 apr 2024 | 30,25 | 30,25 | 28,55 | 29,00 | 29,00 | 5.248 |
| 16 apr 2024 | 29,45 | 30,50 | 28,20 | 29,00 | 29,00 | 108.363 |
| 15 apr 2024 | 29,40 | 29,75 | 28,10 | 29,45 | 29,45 | 26.414 |
| 12 apr 2024 | 28,45 | 29,80 | 27,10 | 29,40 | 29,40 | 117.645 |
| 10 apr 2024 | 28,00 | 28,90 | 27,55 | 28,50 | 28,50 | 6.862 |
| 09 apr 2024 | 28,85 | 28,85 | 28,45 | 28,65 | 28,65 | 4.953 |
| 08 apr 2024 | 29,00 | 29,00 | 28,50 | 28,90 | 28,90 | 2.485 |
| 05 apr 2024 | 27,55 | 29,30 | 27,55 | 29,00 | 29,00 | 32.111 |
| 04 apr 2024 | 29,00 | 29,00 | 28,00 | 28,20 | 28,20 | 10.044 |
| 03 apr 2024 | 29,30 | 29,30 | 28,25 | 29,00 | 29,00 | 2.841 |
| 02 apr 2024 | 29,25 | 29,65 | 28,55 | 28,65 | 28,65 | 5.070 |
| 01 apr 2024 | 29,65 | 30,30 | 28,50 | 29,70 | 29,70 | 16.968 |
| 28 mar 2024 | 30,00 | 30,00 | 28,45 | 29,65 | 29,65 | 30.887 |
| 27 mar 2024 | 29,00 | 30,50 | 28,30 | 29,95 | 29,95 | 46.882 |
| 26 mar 2024 | 29,00 | 30,00 | 27,90 | 29,75 | 29,75 | 37.764 |
| 22 mar 2024 | 29,80 | 29,80 | 28,05 | 29,05 | 29,05 | 10.630 |
| 21 mar 2024 | 28,65 | 29,95 | 28,00 | 29,15 | 29,15 | 33.233 |
| 20 mar 2024 | 29,95 | 29,95 | 28,05 | 29,45 | 29,45 | 28.221 |
| 19 mar 2024 | 28,35 | 29,70 | 27,00 | 29,30 | 29,30 | 30.607 |
| 18 mar 2024 | 27,90 | 28,35 | 27,25 | 28,35 | 28,35 | 69.130 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 25,30 | 25,85 | 23,45 | 25,75 | 25,75 | 51.507 |
| 13 mar 2024 | 26,30 | 26,30 | 24,65 | 24,65 | 24,65 | 48.421 |
| 12 mar 2024 | 26,10 | 26,95 | 25,55 | 25,95 | 25,95 | 8.422 |
| 11 mar 2024 | 26,05 | 27,70 | 26,05 | 26,90 | 26,90 | 3.972 |
| 07 mar 2024 | 26,95 | 27,75 | 25,70 | 27,05 | 27,05 | 29.449 |
| 06 mar 2024 | 27,75 | 27,75 | 26,50 | 26,95 | 26,95 | 14.008 |
| 05 mar 2024 | 27,85 | 27,85 | 26,55 | 27,10 | 27,10 | 33.347 |
| 04 mar 2024 | 28,25 | 28,25 | 27,20 | 27,85 | 27,85 | 36.191 |
| 01 mar 2024 | 28,70 | 29,90 | 27,55 | 28,10 | 28,10 | 13.149 |
| 29 feb 2024 | 28,15 | 29,65 | 28,15 | 28,70 | 28,70 | 7.874 |
| 28 feb 2024 | 29,70 | 29,90 | 28,15 | 29,10 | 29,10 | 21.764 |
| 27 feb 2024 | 27,05 | 29,10 | 27,05 | 28,95 | 28,95 | 70.991 |
| 26 feb 2024 | 28,00 | 28,80 | 27,40 | 27,80 | 27,80 | 24.750 |
| 23 feb 2024 | 28,45 | 29,00 | 27,65 | 28,85 | 28,85 | 13.751 |
| 22 feb 2024 | 28,30 | 29,55 | 27,80 | 28,45 | 28,45 | 6.604 |
| 21 feb 2024 | 30,00 | 30,00 | 28,20 | 28,90 | 28,90 | 11.392 |
| 20 feb 2024 | 27,45 | 29,15 | 27,45 | 29,00 | 29,00 | 25.961 |
| 19 feb 2024 | 29,75 | 29,75 | 27,50 | 27,80 | 27,80 | 70.040 |
| 16 feb 2024 | 29,95 | 29,95 | 28,40 | 28,90 | 28,90 | 22.558 |
| 15 feb 2024 | 29,50 | 30,45 | 29,50 | 29,90 | 29,90 | 7.064 |
| 14 feb 2024 | 30,40 | 31,00 | 29,00 | 30,20 | 30,20 | 29.573 |
| 13 feb 2024 | 29,90 | 30,90 | 29,30 | 29,85 | 29,85 | 8.391 |
| 12 feb 2024 | 31,10 | 31,40 | 29,70 | 30,30 | 30,30 | 15.684 |
| 09 feb 2024 | 30,70 | 31,40 | 29,40 | 31,10 | 31,10 | 44.853 |
| 08 feb 2024 | 30,40 | 31,35 | 28,60 | 30,95 | 30,95 | 85.482 |
| 07 feb 2024 | 31,30 | 31,45 | 29,60 | 30,10 | 30,10 | 52.034 |
| 06 feb 2024 | 31,60 | 31,60 | 30,00 | 31,05 | 31,05 | 33.612 |
| 05 feb 2024 | 32,05 | 32,65 | 31,05 | 31,05 | 31,05 | 54.929 |
| 02 feb 2024 | 33,10 | 33,70 | 31,15 | 32,65 | 32,65 | 63.768 |
| 01 feb 2024 | 32,95 | 33,40 | 32,00 | 32,70 | 32,70 | 46.637 |
| 31 gen 2024 | 32,20 | 32,95 | 31,80 | 32,45 | 32,45 | 97.505 |
| *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.