Italia markets open in 1 hour 50 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.049,63 -20,05 (-0,05%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.378,83 +3.502,40 (+5,66%) CMC Crypto 200
1.524,27 +169,86 (+12,53%)
The Federal Bank Limited (FEDERALBNK.NS)
NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
In data: 10:40AM IST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 164,00 | 164,00 | 162,25 | 163,10 | 163,10 | 2.034.986 |
| 17 mag 2024 | 164,00 | 164,90 | 163,20 | 163,85 | 163,85 | 8.301.634 |
| 16 mag 2024 | 163,95 | 164,80 | 161,70 | 164,10 | 164,10 | 7.523.851 |
| 15 mag 2024 | 163,90 | 164,40 | 161,80 | 162,75 | 162,75 | 11.602.958 |
| 14 mag 2024 | 162,50 | 164,25 | 161,15 | 163,90 | 163,90 | 10.674.881 |
| 13 mag 2024 | 160,95 | 162,55 | 158,25 | 161,70 | 161,70 | 16.577.995 |
| 10 mag 2024 | 158,15 | 160,35 | 156,50 | 159,95 | 159,95 | 10.878.308 |
| 09 mag 2024 | 158,00 | 160,15 | 156,35 | 157,05 | 157,05 | 8.372.049 |
| 08 mag 2024 | 159,75 | 161,00 | 156,75 | 157,25 | 157,25 | 18.895.207 |
| 07 mag 2024 | 164,00 | 164,50 | 159,10 | 159,75 | 159,75 | 11.483.902 |
| 06 mag 2024 | 167,70 | 167,70 | 160,55 | 163,70 | 163,70 | 19.660.309 |
| 03 mag 2024 | 168,50 | 169,50 | 164,00 | 165,95 | 165,95 | 17.758.980 |
| 02 mag 2024 | 169,50 | 170,30 | 162,85 | 168,00 | 168,00 | 75.875.713 |
| 30 apr 2024 | 161,40 | 164,65 | 159,55 | 162,60 | 162,60 | 32.465.189 |
| 29 apr 2024 | 158,00 | 160,90 | 156,05 | 160,45 | 160,45 | 24.049.248 |
| 26 apr 2024 | 156,30 | 158,55 | 156,05 | 157,10 | 157,10 | 15.126.683 |
| 25 apr 2024 | 153,50 | 156,60 | 153,50 | 155,95 | 155,95 | 17.911.036 |
| 24 apr 2024 | 154,10 | 154,45 | 152,95 | 153,60 | 153,60 | 7.177.359 |
| 23 apr 2024 | 154,40 | 154,50 | 152,80 | 153,75 | 153,75 | 9.181.183 |
| 22 apr 2024 | 152,55 | 154,70 | 152,40 | 153,50 | 153,50 | 12.152.983 |
| 19 apr 2024 | 151,00 | 153,60 | 148,50 | 151,85 | 151,85 | 10.378.590 |
| 18 apr 2024 | 152,40 | 155,50 | 151,90 | 152,15 | 152,15 | 12.619.744 |
| 16 apr 2024 | 153,60 | 154,30 | 151,70 | 152,10 | 152,10 | 13.947.991 |
| 15 apr 2024 | 153,95 | 156,00 | 152,85 | 155,00 | 155,00 | 18.051.649 |
| 12 apr 2024 | 159,45 | 160,20 | 155,80 | 155,95 | 155,95 | 16.558.634 |
| 10 apr 2024 | 157,00 | 159,50 | 153,60 | 159,00 | 159,00 | 40.162.551 |
| 09 apr 2024 | 155,00 | 158,65 | 154,70 | 155,80 | 155,80 | 17.300.199 |
| 08 apr 2024 | 155,55 | 155,55 | 151,35 | 154,40 | 154,40 | 13.919.010 |
| 05 apr 2024 | 153,20 | 154,85 | 151,25 | 154,55 | 154,55 | 9.900.539 |
| 04 apr 2024 | 156,75 | 156,75 | 152,25 | 152,45 | 152,45 | 16.855.917 |
| 03 apr 2024 | 154,00 | 155,05 | 152,25 | 154,50 | 154,50 | 12.129.473 |
| 02 apr 2024 | 153,40 | 154,55 | 152,60 | 154,05 | 154,05 | 8.112.500 |
| 01 apr 2024 | 152,00 | 153,00 | 150,90 | 152,35 | 152,35 | 8.748.792 |
| 28 mar 2024 | 150,95 | 151,00 | 149,05 | 150,20 | 150,20 | 7.208.707 |
| 27 mar 2024 | 149,80 | 151,40 | 148,50 | 149,80 | 149,80 | 20.853.016 |
| 26 mar 2024 | 149,60 | 151,50 | 148,65 | 149,80 | 149,80 | 7.742.995 |
| 22 mar 2024 | 150,00 | 151,30 | 149,10 | 149,60 | 149,60 | 8.409.218 |
| 21 mar 2024 | 149,00 | 150,25 | 147,00 | 149,95 | 149,95 | 6.212.045 |
| 20 mar 2024 | 148,95 | 149,40 | 145,85 | 147,45 | 147,45 | 14.058.739 |
| 19 mar 2024 | 148,00 | 148,50 | 145,65 | 147,50 | 147,50 | 8.094.302 |
| 18 mar 2024 | 151,00 | 152,25 | 146,90 | 147,35 | 147,35 | 20.703.599 |
| 15 mar 2024 | 146,75 | 151,15 | 146,00 | 150,45 | 150,45 | 18.505.435 |
| 14 mar 2024 | 146,00 | 148,25 | 139,65 | 146,05 | 146,05 | 23.395.531 |
| 13 mar 2024 | 152,35 | 152,75 | 146,75 | 148,50 | 148,50 | 12.273.615 |
| 12 mar 2024 | 156,00 | 156,35 | 151,25 | 151,75 | 151,75 | 12.926.472 |
| 11 mar 2024 | 156,35 | 157,20 | 154,65 | 155,40 | 155,40 | 12.353.089 |
| 07 mar 2024 | 157,95 | 158,00 | 155,65 | 156,35 | 156,35 | 7.038.942 |
| 06 mar 2024 | 155,45 | 158,55 | 152,70 | 157,25 | 157,25 | 28.581.350 |
| 05 mar 2024 | 153,20 | 157,20 | 153,10 | 155,20 | 155,20 | 15.097.161 |
| 04 mar 2024 | 154,30 | 154,30 | 152,15 | 153,60 | 153,60 | 11.491.625 |
| 01 mar 2024 | 151,40 | 153,00 | 150,90 | 152,60 | 152,60 | 7.683.577 |
| 29 feb 2024 | 150,90 | 151,20 | 148,10 | 150,40 | 150,40 | 12.829.211 |
| 28 feb 2024 | 154,20 | 154,60 | 149,75 | 150,30 | 150,30 | 9.726.132 |
| 27 feb 2024 | 152,70 | 154,75 | 151,05 | 154,20 | 154,20 | 15.504.425 |
| 26 feb 2024 | 152,50 | 153,10 | 149,90 | 151,50 | 151,50 | 25.950.539 |
| 23 feb 2024 | 154,90 | 154,90 | 152,00 | 152,45 | 152,45 | 21.338.955 |
| 22 feb 2024 | 154,70 | 154,80 | 152,35 | 153,60 | 153,60 | 9.963.362 |
| 21 feb 2024 | 156,10 | 156,10 | 153,25 | 153,75 | 153,75 | 14.375.228 |
| 20 feb 2024 | 153,00 | 155,60 | 149,15 | 154,40 | 154,40 | 33.045.447 |
| 19 feb 2024 | 165,95 | 166,35 | 162,35 | 162,95 | 162,95 | 14.982.976 |
| 16 feb 2024 | 157,25 | 165,80 | 156,20 | 164,70 | 164,70 | 51.750.478 |
| 15 feb 2024 | 150,00 | 157,20 | 149,40 | 156,60 | 156,60 | 29.844.812 |
| 14 feb 2024 | 146,30 | 150,15 | 145,50 | 149,45 | 149,45 | 12.223.910 |
| 13 feb 2024 | 146,20 | 148,30 | 144,25 | 147,70 | 147,70 | 8.633.927 |
| 12 feb 2024 | 148,40 | 148,40 | 145,40 | 146,65 | 146,65 | 15.243.144 |
| 09 feb 2024 | 147,00 | 147,65 | 143,35 | 147,30 | 147,30 | 10.858.532 |
| 08 feb 2024 | 150,00 | 151,40 | 146,10 | 146,65 | 146,65 | 10.083.699 |
| 07 feb 2024 | 147,90 | 149,90 | 147,30 | 149,20 | 149,20 | 16.778.158 |
| 06 feb 2024 | 147,25 | 148,10 | 146,30 | 146,90 | 146,90 | 8.693.602 |
| 05 feb 2024 | 145,85 | 147,60 | 144,05 | 147,25 | 147,25 | 15.973.650 |
| 02 feb 2024 | 147,05 | 148,90 | 145,50 | 145,85 | 145,85 | 11.258.500 |
| 01 feb 2024 | 148,15 | 148,15 | 145,00 | 146,85 | 146,85 | 12.321.655 |
| 31 gen 2024 | 145,50 | 148,40 | 144,60 | 147,30 | 147,30 | 18.544.711 |
| 30 gen 2024 | 146,45 | 146,50 | 144,50 | 145,10 | 145,10 | 7.968.976 |
| 29 gen 2024 | 143,20 | 146,65 | 142,50 | 145,45 | 145,45 | 20.336.392 |
| 25 gen 2024 | 142,60 | 143,50 | 140,55 | 141,80 | 141,80 | 18.228.649 |
| 24 gen 2024 | 140,40 | 143,25 | 139,65 | 142,20 | 142,20 | 18.178.107 |
| 23 gen 2024 | 148,35 | 148,35 | 139,40 | 140,25 | 140,25 | 15.830.801 |
| 19 gen 2024 | 148,90 | 148,90 | 145,65 | 146,55 | 146,55 | 10.902.628 |
| 18 gen 2024 | 145,40 | 149,25 | 142,30 | 146,85 | 146,85 | 21.044.204 |
| 17 gen 2024 | 149,50 | 149,50 | 143,85 | 145,90 | 145,90 | 48.678.947 |
| 16 gen 2024 | 153,75 | 155,25 | 147,75 | 149,70 | 149,70 | 36.969.953 |
| 15 gen 2024 | 152,95 | 153,30 | 151,30 | 152,95 | 152,95 | 13.760.399 |
| 12 gen 2024 | 150,95 | 151,90 | 150,10 | 151,10 | 151,10 | 7.828.235 |
| 11 gen 2024 | 152,20 | 152,60 | 149,60 | 150,35 | 150,35 | 10.176.583 |
| 10 gen 2024 | 151,40 | 152,25 | 149,70 | 151,75 | 151,75 | 8.429.097 |
| 09 gen 2024 | 151,65 | 152,80 | 151,00 | 151,45 | 151,45 | 10.718.241 |
| 08 gen 2024 | 153,00 | 153,35 | 149,75 | 150,20 | 150,20 | 15.037.236 |
| 05 gen 2024 | 155,95 | 155,95 | 153,05 | 154,60 | 154,60 | 7.195.693 |
| 04 gen 2024 | 152,50 | 155,25 | 152,45 | 154,85 | 154,85 | 13.766.132 |
| 03 gen 2024 | 153,20 | 153,20 | 151,05 | 151,75 | 151,75 | 10.486.168 |
| 02 gen 2024 | 156,55 | 156,95 | 151,10 | 151,90 | 151,90 | 13.182.359 |
| 01 gen 2024 | 156,20 | 157,20 | 155,90 | 156,55 | 156,55 | 6.210.375 |
| 29 dic 2023 | 158,50 | 159,00 | 154,90 | 156,15 | 156,15 | 13.041.199 |
| 28 dic 2023 | 155,00 | 157,10 | 154,30 | 155,50 | 155,50 | 15.172.431 |
| 27 dic 2023 | 154,10 | 155,15 | 152,75 | 154,00 | 154,00 | 8.811.491 |
| 26 dic 2023 | 154,05 | 155,40 | 153,25 | 153,95 | 153,95 | 5.809.256 |
| 22 dic 2023 | 154,80 | 156,50 | 153,25 | 154,00 | 154,00 | 10.356.668 |
| 21 dic 2023 | 151,30 | 154,50 | 149,35 | 153,95 | 153,95 | 13.604.825 |
| 20 dic 2023 | 157,65 | 159,30 | 152,20 | 153,20 | 153,20 | 13.005.090 |
| *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.