Italia markets closed

Fortis Healthcare Limited (FORTIS.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
501,55+17,80 (+3,68%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024479,85509,40478,75501,55501,55112.112
13 giu 2024466,60488,20466,60483,75483,75116.812
12 giu 2024470,95472,45465,55468,55468,5511.397
11 giu 2024462,00473,05462,00467,95467,9517.165
10 giu 2024468,90470,00454,95460,70460,7030.382
07 giu 2024455,25467,60448,00465,50465,5026.520
06 giu 2024452,20455,00445,00446,15446,1519.645
05 giu 2024445,00448,25421,65443,05443,0519.820
04 giu 2024464,90464,90406,35438,00438,0075.416
03 giu 2024485,60486,00457,75459,35459,3580.943
31 mag 2024464,90484,50451,55475,95475,9571.145
30 mag 2024466,00474,00455,00457,00457,0049.842
29 mag 2024466,95466,95460,00462,55462,5524.325
28 mag 2024460,65465,25451,55464,50464,5025.681
27 mag 2024470,50470,50451,75454,80454,8045.575
24 mag 2024474,80479,50460,05461,75461,7590.997
23 mag 2024477,35477,35461,50469,15469,1524.369
22 mag 2024467,00479,40462,05469,50469,50143.249
21 mag 2024448,45467,60447,50462,25462,2522.310
17 mag 2024453,55454,40446,60450,90450,9013.532
16 mag 2024444,15451,05438,80447,95447,9520.219
15 mag 2024445,00448,50442,55444,15444,158.469
14 mag 2024454,85454,85443,00444,85444,855.112
13 mag 2024442,00448,75434,00445,90445,9026.269
10 mag 2024451,00452,00438,45441,15441,1516.205
09 mag 2024462,55465,00447,00451,65451,6525.623
08 mag 2024449,05467,00447,85462,55462,5543.142
07 mag 2024464,65464,65448,00453,90453,9048.166
06 mag 2024456,95470,05454,65461,30461,3066.552
03 mag 2024443,50456,00440,30451,70451,7071.175
02 mag 2024441,35443,00434,90440,60440,6010.028
30 apr 2024446,55446,55437,00438,20438,2013.562
29 apr 2024447,25447,25437,65442,35442,35342.635
26 apr 2024443,30449,45441,05443,75443,7519.003
25 apr 2024454,45454,45438,70443,30443,3034.262
24 apr 2024444,70456,00444,70450,30450,3054.614
23 apr 2024442,75457,30441,90445,80445,8044.094
22 apr 2024435,80445,55431,05441,50441,5071.315
19 apr 2024436,00436,00426,40430,65430,6542.387
18 apr 2024444,95450,00433,85435,85435,8519.427
16 apr 2024437,65443,55429,60441,05441,0537.290
15 apr 2024427,00442,50423,60436,45436,4536.483
12 apr 2024431,95438,75427,00430,40430,4020.585
10 apr 2024437,45438,50432,15433,35433,3521.395
09 apr 2024434,60442,85432,00436,90436,903.723.969
08 apr 2024445,80445,80432,30433,85433,851.932.040
05 apr 2024424,60441,75424,60437,05437,0543.537
04 apr 2024429,95429,95424,00425,25425,2522.628
03 apr 2024424,70425,35421,60423,50423,5019.481
02 apr 2024427,60429,00423,90428,05428,0512.066
01 apr 2024420,00429,90420,00428,35428,3519.927
28 mar 2024420,95421,75410,85419,90419,9042.330
27 mar 2024411,15414,80408,60412,95412,9551.325
26 mar 2024399,70413,50392,60410,50410,5050.123
22 mar 2024409,20409,20399,45404,65404,6510.983
21 mar 2024400,70409,55399,95401,15401,1521.118
20 mar 2024404,45404,45395,30400,15400,1546.620
19 mar 2024400,25404,50395,55400,00400,00530.536
18 mar 2024389,55402,10386,25400,95400,9554.408
15 mar 2024408,65408,65387,05389,30389,3023.608
14 mar 2024383,95403,40380,80402,10402,1026.392
13 mar 2024409,55409,55379,20385,30385,30101.028
12 mar 2024412,70413,35399,95409,40409,4043.891
11 mar 2024401,90416,20392,45412,95412,9567.192
07 mar 2024384,75403,05381,05397,30397,3086.974
06 mar 2024387,20387,20375,10380,55380,5554.788
05 mar 2024383,45389,00379,40383,05383,0545.348
04 mar 2024403,45406,40380,70384,15384,1565.466
01 mar 2024399,45404,85390,10400,30400,3056.490
29 feb 2024420,40423,85399,00406,95406,9543.829
28 feb 2024433,95433,95417,70421,10421,1012.239
27 feb 2024430,10437,30425,00428,10428,1019.663
26 feb 2024438,85444,30425,55429,25429,2512.287
23 feb 2024449,25449,25437,45438,35438,3523.688
22 feb 2024445,35452,00437,00446,80446,8034.355
21 feb 2024443,45452,85443,45445,75445,7533.040
20 feb 2024435,05447,15433,10442,70442,7050.222
19 feb 2024435,90437,60430,10433,40433,4010.526
16 feb 2024433,15437,00430,05433,65433,6511.701
15 feb 2024428,15434,00426,80432,70432,7010.066
14 feb 2024435,50435,50414,05425,15425,1524.987
13 feb 2024430,00438,50429,85435,05435,0526.215
12 feb 2024439,25439,25428,00432,60432,6024.006
09 feb 2024444,55444,55429,40434,35434,3517.899
08 feb 2024449,95452,60434,00438,65438,6541.014
07 feb 2024457,00460,00450,85452,35452,3543.495
06 feb 2024440,85469,50440,00455,50455,50120.141
05 feb 2024436,40444,50430,10434,20434,2049.378
02 feb 2024429,75435,10423,90429,25429,2588.306
01 feb 2024432,25436,20422,45427,00427,0039.091
31 gen 2024424,90432,95421,20432,15432,1570.088
30 gen 2024425,15428,40419,00420,20420,201.027.165
29 gen 2024434,85434,85421,20423,40423,40971.136
25 gen 2024430,30433,60416,00429,00429,003.236.975
24 gen 2024421,65433,50416,50430,65430,652.576.735
23 gen 2024417,25430,40417,25419,90419,9072.419
19 gen 2024420,55425,15417,20424,35424,3516.798
18 gen 2024------
17 gen 2024410,30421,55410,30418,65418,6511.058
16 gen 2024415,00420,60413,90416,70416,7019.368
*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...