Italia markets open in 7 hours 20 minutes

Fauji Cement Company Limited (FCCL.KA)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2024------
05 giu 202422,5022,8722,2022,2822,288.239.995
04 giu 202423,6423,9522,1222,5122,5136.618.571
03 giu 202423,4823,8923,0523,6623,6632.835.391
31 mag 202423,0723,8522,8123,4523,4518.452.089
30 mag 202421,9823,0021,7422,9122,9142.521.383
29 mag 202421,5021,9421,1021,7121,719.037.876
28 mag 202421,3921,3921,3921,3921,39-
24 mag 202421,2521,7521,2421,5821,588.013.189
23 mag 202421,2921,5021,0021,2421,248.823.610
22 mag 202421,8921,9021,0621,2621,265.461.367
21 mag 202421,9022,3021,5021,6921,694.916.903
20 mag 202422,7022,7021,6621,9321,936.139.061
17 mag 202422,3222,9022,3022,5022,5012.095.252
16 mag 202422,6922,8522,1022,3222,328.892.641
15 mag 202423,1023,4022,5022,5922,599.877.440
14 mag 202422,9923,1022,2522,9622,9610.464.990
13 mag 202423,2523,6122,5022,8322,8321.206.203
10 mag 202422,4423,5922,3123,0623,0629.772.203
09 mag 202421,6022,3520,9922,2422,2411.603.137
08 mag 202421,9022,1521,2021,4621,466.746.216
07 mag 202422,6322,7521,9022,0422,0421.834.500
06 mag 202422,0022,9021,8022,4422,4440.362.811
03 mag 202420,5021,4220,2621,3621,3619.309.110
02 mag 202419,8020,3819,5120,1620,168.610.154
01 mag 2024------
30 apr 202420,0120,4019,5019,6019,607.687.132
29 apr 202420,8021,1019,8019,9919,9912.477.876
26 apr 202420,5120,8520,3020,7120,717.989.757
25 apr 202420,7020,8020,2620,5420,548.697.468
24 apr 202420,3020,9220,2120,5720,5714.168.183
23 apr 202420,3721,6020,1820,3720,3745.924.220
22 apr 202420,0520,7519,9920,1820,1816.814.217
19 apr 202419,9220,3319,8020,0420,046.740.570
18 apr 202420,5021,1020,1420,2620,2618.770.186
17 apr 202419,6520,7619,1220,3420,3427.951.937
16 apr 202420,3020,4019,5019,5719,5714.377.299
15 apr 202418,6820,3418,5520,0120,0133.100.985
12 apr 2024------
11 apr 2024------
10 apr 2024------
09 apr 202418,2419,1918,2418,9218,9212.591.500
08 apr 202418,1018,3217,8918,2418,244.054.715
05 apr 2024------
04 apr 202418,5518,6017,8817,9617,966.325.882
03 apr 202417,0218,1916,9518,1918,1912.462.408
02 apr 202417,2517,3416,8516,9216,922.188.971
01 apr 202417,6417,6917,1017,2717,272.368.673
28 mar 202417,1817,6017,0717,5017,503.176.660
27 mar 202416,8117,1116,8016,9916,992.084.825
26 mar 202416,5017,1016,3516,8616,864.644.801
25 mar 2024------
22 mar 202416,6016,9016,2016,4416,443.505.812
21 mar 202417,2017,2516,5016,6216,623.830.693
20 mar 202417,6817,6817,1117,1517,151.803.961
19 mar 202417,7117,7517,2517,3917,392.936.515
18 mar 202417,6717,9417,5517,7117,711.526.645
15 mar 202417,6517,9917,6017,6417,641.700.309
14 mar 202417,7017,9017,3017,8117,811.692.966
13 mar 202417,7517,8517,3417,4517,451.472.614
12 mar 202418,4518,4517,5617,6717,672.346.354
11 mar 202418,0618,3117,9018,0518,053.542.742
08 mar 202417,9018,0517,7517,8617,864.591.000
07 mar 202417,6017,8917,3717,6617,661.472.500
06 mar 202417,9218,0517,5317,6517,652.457.500
05 mar 202418,1518,3817,8517,9217,927.684.500
04 mar 202418,3818,5017,9518,0918,0913.069.500
01 mar 202418,5018,5017,8918,1118,113.010.000
29 feb 202418,5018,8018,2518,4818,483.472.500
28 feb 202417,7018,5517,6618,4418,445.116.000
27 feb 202417,8518,0817,6217,7317,733.639.000
26 feb 202418,0118,3017,3017,8417,843.498.000
23 feb 202417,5017,9917,4517,8217,821.096.000
22 feb 202417,9417,9417,4917,5917,59984.000
21 feb 202417,4917,8017,2217,7217,722.834.500
20 feb 202417,1017,3016,8017,0017,001.084.500
16 feb 202417,8017,8016,6516,9916,993.867.500
15 feb 202418,4818,4817,5117,6417,641.239.500
14 feb 202418,2018,4517,7518,2718,273.523.000
13 feb 202417,2517,9916,2517,8017,803.567.500
12 feb 202417,8218,0017,0617,2817,283.917.500
09 feb 202418,2818,3017,2017,9617,968.548.500
08 feb 202418,5918,5918,5918,5918,59-
07 feb 202418,1918,7918,1018,5918,597.703.000
06 feb 202418,0018,4417,9118,0518,057.078.000
05 feb 2024------
02 feb 202418,0018,2417,9118,0518,051.147.500
01 feb 202418,1218,1317,8017,8817,881.333.500
31 gen 202418,3818,3817,8017,8717,872.152.000
30 gen 202418,1018,4017,7817,8717,878.022.000
29 gen 202418,5018,5017,9518,1918,193.292.500
26 gen 202419,0019,0018,4518,5018,502.356.500
25 gen 202419,2919,4018,7518,8218,826.972.500
24 gen 202418,9519,3918,9118,9718,978.621.000
23 gen 202418,6019,1018,4118,8318,835.421.000
22 gen 202418,8518,8518,3118,4418,44745.500
19 gen 202418,9019,1518,6018,7518,753.892.500
18 gen 202418,6019,1018,1418,7118,714.089.000
17 gen 202418,9719,2918,2218,6618,665.784.500
16 gen 202419,0119,3018,7518,9618,966.092.500
*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...