Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.730,91 +270,21 (+0,48%)
GSS Infotech Limited (GSS.NS)
NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:29PM IST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 123,85 | 125,60 | 120,65 | 122,30 | 122,30 | 9.649 |
| 09 mag 2024 | 125,05 | 131,70 | 120,95 | 122,00 | 122,00 | 151.470 |
| 08 mag 2024 | 133,70 | 133,70 | 123,00 | 125,45 | 125,45 | 23.353 |
| 07 mag 2024 | 131,50 | 131,50 | 127,00 | 128,55 | 128,55 | 18.735 |
| 06 mag 2024 | 135,80 | 135,80 | 127,30 | 128,20 | 128,20 | 16.923 |
| 03 mag 2024 | 137,00 | 138,90 | 127,15 | 131,30 | 131,30 | 34.560 |
| 02 mag 2024 | 138,50 | 138,50 | 132,45 | 132,80 | 132,80 | 96.148 |
| 30 apr 2024 | 139,95 | 139,95 | 134,80 | 135,85 | 135,85 | 105.357 |
| 29 apr 2024 | 138,70 | 140,75 | 136,00 | 137,45 | 137,45 | 62.472 |
| 26 apr 2024 | 139,80 | 140,00 | 135,20 | 138,65 | 138,65 | 85.410 |
| 25 apr 2024 | 141,50 | 141,50 | 136,60 | 137,25 | 137,25 | 11.906 |
| 24 apr 2024 | 145,85 | 145,85 | 138,25 | 139,55 | 139,55 | 22.607 |
| 23 apr 2024 | 142,80 | 145,25 | 139,05 | 143,70 | 143,70 | 57.879 |
| 22 apr 2024 | 141,15 | 141,15 | 137,10 | 139,70 | 139,70 | 4.403 |
| 19 apr 2024 | 133,00 | 141,15 | 132,50 | 141,15 | 141,15 | 16.949 |
| 18 apr 2024 | 134,45 | 138,00 | 133,00 | 134,45 | 134,45 | 88.901 |
| 16 apr 2024 | 134,60 | 134,60 | 130,25 | 132,65 | 132,65 | 11.810 |
| 15 apr 2024 | 135,00 | 135,00 | 130,25 | 131,45 | 131,45 | 50.504 |
| 12 apr 2024 | 137,05 | 142,20 | 135,25 | 136,55 | 136,55 | 30.963 |
| 10 apr 2024 | 135,80 | 142,55 | 129,05 | 142,25 | 142,25 | 22.214 |
| 09 apr 2024 | 147,80 | 147,80 | 135,80 | 135,80 | 135,80 | 28.819 |
| 08 apr 2024 | 148,80 | 148,80 | 140,50 | 142,95 | 142,95 | 5.689 |
| 05 apr 2024 | 146,00 | 150,00 | 142,50 | 145,20 | 145,20 | 11.250 |
| 04 apr 2024 | 142,90 | 148,25 | 142,90 | 146,65 | 146,65 | 36.748 |
| 03 apr 2024 | 134,85 | 141,55 | 133,10 | 141,25 | 141,25 | 17.781 |
| 02 apr 2024 | 133,90 | 136,00 | 131,20 | 134,85 | 134,85 | 27.834 |
| 01 apr 2024 | 126,30 | 132,55 | 126,25 | 132,40 | 132,40 | 23.390 |
| 28 mar 2024 | 130,60 | 130,60 | 123,00 | 126,25 | 126,25 | 60.856 |
| 27 mar 2024 | 129,80 | 131,00 | 126,00 | 127,80 | 127,80 | 63.523 |
| 26 mar 2024 | 134,80 | 134,80 | 125,00 | 126,90 | 126,90 | 78.720 |
| 22 mar 2024 | 131,35 | 133,70 | 129,10 | 130,25 | 130,25 | 28.427 |
| 21 mar 2024 | 130,05 | 133,90 | 130,05 | 131,35 | 131,35 | 11.262 |
| 20 mar 2024 | 132,40 | 132,40 | 128,90 | 129,75 | 129,75 | 29.836 |
| 19 mar 2024 | 127,50 | 133,85 | 127,20 | 131,10 | 131,10 | 24.932 |
| 18 mar 2024 | 134,85 | 135,00 | 128,30 | 130,10 | 130,10 | 21.534 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 123,40 | 135,45 | 123,40 | 132,95 | 132,95 | 91.922 |
| 13 mar 2024 | 130,25 | 135,70 | 129,90 | 129,90 | 129,90 | 33.650 |
| 12 mar 2024 | 146,90 | 149,00 | 136,70 | 136,70 | 136,70 | 28.753 |
| 11 mar 2024 | 147,15 | 149,90 | 142,00 | 143,90 | 143,90 | 96.359 |
| 07 mar 2024 | 149,00 | 150,50 | 146,00 | 147,15 | 147,15 | 74.912 |
| 06 mar 2024 | 156,90 | 157,25 | 148,25 | 150,25 | 150,25 | 114.862 |
| 05 mar 2024 | 170,00 | 172,45 | 154,50 | 155,30 | 155,30 | 420.984 |
| 04 mar 2024 | 194,70 | 194,70 | 170,60 | 172,60 | 172,60 | 766.481 |
| 01 mar 2024 | 155,40 | 185,40 | 152,05 | 185,40 | 185,40 | 2.039.583 |
| 29 feb 2024 | 147,65 | 169,50 | 146,00 | 154,50 | 154,50 | 835.029 |
| 28 feb 2024 | 150,90 | 152,80 | 144,00 | 145,95 | 145,95 | 133.386 |
| 27 feb 2024 | 151,00 | 154,45 | 148,20 | 149,85 | 149,85 | 29.197 |
| 26 feb 2024 | 155,80 | 155,85 | 150,05 | 151,70 | 151,70 | 40.921 |
| 23 feb 2024 | 152,75 | 157,00 | 151,00 | 155,00 | 155,00 | 31.787 |
| 22 feb 2024 | 153,70 | 155,25 | 150,25 | 152,00 | 152,00 | 30.808 |
| 21 feb 2024 | 154,85 | 159,00 | 152,20 | 152,90 | 152,90 | 48.644 |
| 20 feb 2024 | 154,50 | 159,00 | 153,40 | 154,05 | 154,05 | 33.398 |
| 19 feb 2024 | 158,30 | 162,00 | 153,50 | 154,50 | 154,50 | 37.858 |
| 16 feb 2024 | 159,35 | 159,90 | 156,50 | 157,50 | 157,50 | 75.363 |
| 15 feb 2024 | 154,00 | 164,00 | 153,20 | 158,55 | 158,55 | 56.355 |
| 14 feb 2024 | 150,10 | 157,70 | 150,10 | 153,20 | 153,20 | 52.164 |
| 13 feb 2024 | 153,50 | 158,65 | 149,55 | 152,95 | 152,95 | 56.536 |
| 12 feb 2024 | 172,00 | 173,90 | 151,55 | 153,50 | 153,50 | 116.868 |
| 09 feb 2024 | 176,85 | 177,45 | 170,50 | 175,10 | 175,10 | 31.661 |
| 08 feb 2024 | 178,40 | 179,90 | 173,85 | 174,25 | 174,25 | 49.798 |
| 07 feb 2024 | 174,15 | 184,00 | 174,15 | 175,75 | 175,75 | 100.199 |
| 06 feb 2024 | 175,80 | 177,20 | 167,15 | 173,80 | 173,80 | 99.974 |
| 05 feb 2024 | 180,00 | 185,00 | 170,50 | 173,10 | 173,10 | 155.541 |
| 02 feb 2024 | 166,45 | 177,00 | 162,80 | 172,70 | 172,70 | 249.519 |
| 01 feb 2024 | 155,50 | 180,40 | 147,95 | 165,45 | 165,45 | 720.872 |
| 31 gen 2024 | 160,35 | 162,00 | 146,95 | 150,35 | 150,35 | 150.214 |
| 30 gen 2024 | 159,90 | 162,40 | 157,60 | 160,35 | 160,35 | 21.574 |
| 29 gen 2024 | 165,00 | 165,00 | 157,50 | 159,50 | 159,50 | 44.152 |
| 25 gen 2024 | 164,30 | 168,00 | 161,50 | 162,55 | 162,55 | 28.697 |
| 24 gen 2024 | 169,00 | 169,00 | 161,30 | 165,40 | 165,40 | 62.335 |
| 23 gen 2024 | 171,00 | 172,60 | 165,00 | 167,10 | 167,10 | 39.190 |
| 19 gen 2024 | 178,00 | 178,00 | 169,90 | 170,45 | 170,45 | 52.297 |
| 18 gen 2024 | 175,00 | 176,95 | 172,00 | 173,25 | 173,25 | 124.791 |
| 17 gen 2024 | 181,85 | 182,00 | 175,40 | 175,70 | 175,70 | 195.902 |
| 16 gen 2024 | 185,25 | 185,40 | 175,80 | 181,85 | 181,85 | 110.977 |
| 15 gen 2024 | 186,00 | 194,00 | 183,50 | 183,95 | 183,95 | 112.391 |
| 12 gen 2024 | 186,90 | 195,45 | 184,00 | 185,85 | 185,85 | 291.100 |
| 11 gen 2024 | 186,80 | 190,00 | 184,95 | 185,45 | 185,45 | 43.811 |
| 10 gen 2024 | 187,85 | 187,85 | 184,15 | 184,45 | 184,45 | 35.393 |
| 09 gen 2024 | 187,95 | 188,50 | 183,35 | 184,70 | 184,70 | 38.647 |
| 08 gen 2024 | 188,00 | 188,00 | 184,65 | 187,00 | 187,00 | 17.141 |
| 05 gen 2024 | 188,50 | 188,55 | 184,15 | 185,15 | 185,15 | 43.746 |
| 04 gen 2024 | 185,20 | 188,55 | 185,05 | 187,15 | 187,15 | 22.915 |
| 03 gen 2024 | 188,70 | 188,70 | 185,05 | 186,90 | 186,90 | 10.862 |
| 02 gen 2024 | 189,40 | 189,40 | 184,55 | 186,35 | 186,35 | 17.462 |
| 01 gen 2024 | 188,85 | 188,85 | 185,10 | 186,25 | 186,25 | 7.982 |
| 29 dic 2023 | 188,90 | 189,00 | 185,00 | 186,05 | 186,05 | 43.021 |
| 28 dic 2023 | 188,05 | 189,50 | 185,20 | 186,25 | 186,25 | 18.305 |
| 27 dic 2023 | 193,95 | 193,95 | 187,10 | 187,65 | 187,65 | 32.367 |
| 26 dic 2023 | 194,25 | 198,50 | 189,10 | 191,10 | 191,10 | 19.880 |
| 22 dic 2023 | 192,10 | 194,35 | 190,00 | 191,40 | 191,40 | 11.939 |
| 21 dic 2023 | 195,50 | 195,50 | 188,50 | 192,10 | 192,10 | 42.428 |
| 20 dic 2023 | 200,70 | 203,95 | 190,60 | 192,65 | 192,65 | 111.959 |
| 19 dic 2023 | 190,65 | 202,00 | 186,50 | 197,80 | 197,80 | 138.501 |
| 18 dic 2023 | 187,90 | 189,00 | 183,40 | 188,10 | 188,10 | 58.445 |
| 15 dic 2023 | 184,70 | 190,10 | 181,20 | 185,40 | 185,40 | 135.028 |
| 14 dic 2023 | 184,00 | 186,85 | 180,00 | 181,95 | 181,95 | 69.802 |
| 13 dic 2023 | 182,00 | 188,45 | 178,05 | 181,45 | 181,45 | 62.621 |
| 12 dic 2023 | 181,75 | 185,45 | 179,90 | 180,70 | 180,70 | 21.742 |
| *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.