Italia markets close in 2 hours 51 minutes
FTSE MIB
34.772,77 +280,36 (+0,81%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,04 +0,05 (+0,06%) Bitcoin EUR
63.893,36 +1.198,84 (+1,91%)
GVP Infotech Limited (GVPTECH.NS)
NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:27PM IST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 217.196 |
| 31 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 129.213 |
| 30 mag 2024 | - | - | - | - | - | - |
| 29 mag 2024 | 12,65 | 13,10 | 12,15 | 13,10 | 13,10 | 681.641 |
| 28 mag 2024 | 12,50 | 12,50 | 12,15 | 12,50 | 12,50 | 684.938 |
| 27 mag 2024 | 11,80 | 11,95 | 11,35 | 11,95 | 11,95 | 742.633 |
| 24 mag 2024 | 11,20 | 11,40 | 10,90 | 11,40 | 11,40 | 348.313 |
| 23 mag 2024 | 11,30 | 11,30 | 10,85 | 10,90 | 10,90 | 229.268 |
| 22 mag 2024 | 11,00 | 11,55 | 10,90 | 11,25 | 11,25 | 178.163 |
| 21 mag 2024 | 11,60 | 11,60 | 10,85 | 11,00 | 11,00 | 237.443 |
| 17 mag 2024 | 10,90 | 11,05 | 10,60 | 10,75 | 10,75 | 108.206 |
| 16 mag 2024 | 10,70 | 11,05 | 10,40 | 10,85 | 10,85 | 143.115 |
| 15 mag 2024 | 11,00 | 11,05 | 10,75 | 10,95 | 10,95 | 75.527 |
| 14 mag 2024 | 11,20 | 11,20 | 10,75 | 10,85 | 10,85 | 101.914 |
| 13 mag 2024 | 11,05 | 11,20 | 10,70 | 10,95 | 10,95 | 170.405 |
| 10 mag 2024 | 10,90 | 11,40 | 10,35 | 10,80 | 10,80 | 181.350 |
| 09 mag 2024 | 11,70 | 11,70 | 10,90 | 10,90 | 10,90 | 125.026 |
| 08 mag 2024 | 12,20 | 12,20 | 11,20 | 11,45 | 11,45 | 179.902 |
| 07 mag 2024 | 11,20 | 11,75 | 11,00 | 11,70 | 11,70 | 123.010 |
| 06 mag 2024 | 11,65 | 11,75 | 11,20 | 11,20 | 11,20 | 87.303 |
| 03 mag 2024 | 11,75 | 12,00 | 11,30 | 11,45 | 11,45 | 97.905 |
| 02 mag 2024 | 12,10 | 12,10 | 11,70 | 11,75 | 11,75 | 124.515 |
| 30 apr 2024 | 12,20 | 12,30 | 11,50 | 11,75 | 11,75 | 169.717 |
| 29 apr 2024 | 12,40 | 12,40 | 12,00 | 12,05 | 12,05 | 71.087 |
| 26 apr 2024 | 12,40 | 12,40 | 12,10 | 12,15 | 12,15 | 52.151 |
| 25 apr 2024 | 13,00 | 13,00 | 11,80 | 12,20 | 12,20 | 193.741 |
| 24 apr 2024 | 13,05 | 13,10 | 12,20 | 12,40 | 12,40 | 157.384 |
| 23 apr 2024 | 12,80 | 13,10 | 12,60 | 12,80 | 12,80 | 85.599 |
| 22 apr 2024 | 13,20 | 13,20 | 12,40 | 12,55 | 12,55 | 80.429 |
| 19 apr 2024 | 13,10 | 13,10 | 12,20 | 12,80 | 12,80 | 79.682 |
| 18 apr 2024 | 13,00 | 13,30 | 12,60 | 12,80 | 12,80 | 97.099 |
| 16 apr 2024 | 13,20 | 13,20 | 12,25 | 12,75 | 12,75 | 67.127 |
| 15 apr 2024 | 12,95 | 13,40 | 12,55 | 12,90 | 12,90 | 147.569 |
| 12 apr 2024 | 13,50 | 13,60 | 13,05 | 13,20 | 13,20 | 170.645 |
| 10 apr 2024 | 13,30 | 13,30 | 12,80 | 13,05 | 13,05 | 158.211 |
| 09 apr 2024 | 12,90 | 12,95 | 12,50 | 12,90 | 12,90 | 183.208 |
| 08 apr 2024 | 11,90 | 12,40 | 11,35 | 12,35 | 12,35 | 216.436 |
| 05 apr 2024 | 11,65 | 11,95 | 11,65 | 11,90 | 11,90 | 204.176 |
| 04 apr 2024 | 11,40 | 11,40 | 11,35 | 11,40 | 11,40 | 38.116 |
| 03 apr 2024 | 11,00 | 11,20 | 11,00 | 11,20 | 11,20 | 38.664 |
| 02 apr 2024 | 10,90 | 11,05 | 10,80 | 11,00 | 11,00 | 57.138 |
| 01 apr 2024 | 10,95 | 10,95 | 10,55 | 10,85 | 10,85 | 129.421 |
| 28 mar 2024 | 11,10 | 11,10 | 10,75 | 10,75 | 10,75 | 58.675 |
| 27 mar 2024 | 11,10 | 11,25 | 10,90 | 10,95 | 10,95 | 215.461 |
| 26 mar 2024 | 11,30 | 11,50 | 11,10 | 11,10 | 11,10 | 63.408 |
| 22 mar 2024 | 11,40 | 11,55 | 11,25 | 11,30 | 11,30 | 21.574 |
| 21 mar 2024 | 11,20 | 11,40 | 11,05 | 11,40 | 11,40 | 40.733 |
| 20 mar 2024 | 11,10 | 11,35 | 11,05 | 11,20 | 11,20 | 31.148 |
| 19 mar 2024 | 11,45 | 11,50 | 11,10 | 11,25 | 11,25 | 41.908 |
| 18 mar 2024 | 11,10 | 11,50 | 11,10 | 11,30 | 11,30 | 111.585 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 11,55 | 11,55 | 11,40 | 11,50 | 11,50 | 41.112 |
| 13 mar 2024 | 11,80 | 11,95 | 11,60 | 11,60 | 11,60 | 16.524 |
| 12 mar 2024 | 12,05 | 12,15 | 11,80 | 11,80 | 11,80 | 77.141 |
| 11 mar 2024 | 12,45 | 12,45 | 12,00 | 12,00 | 12,00 | 50.335 |
| 07 mar 2024 | 12,45 | 12,65 | 12,20 | 12,25 | 12,25 | 107.825 |
| 06 mar 2024 | 12,70 | 12,90 | 12,45 | 12,45 | 12,45 | 69.756 |
| 05 mar 2024 | 12,95 | 12,95 | 12,50 | 12,70 | 12,70 | 97.567 |
| 04 mar 2024 | 12,60 | 12,95 | 12,45 | 12,75 | 12,75 | 167.036 |
| 01 mar 2024 | 12,40 | 12,50 | 12,40 | 12,50 | 12,50 | 50.160 |
| 29 feb 2024 | 12,10 | 12,55 | 12,10 | 12,30 | 12,30 | 396.854 |
| 28 feb 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | 11.292 |
| 27 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | 29.226 |
| 26 feb 2024 | 12,90 | 12,90 | 12,85 | 12,85 | 12,85 | 41.733 |
| 23 feb 2024 | 13,10 | 13,10 | 12,90 | 13,10 | 13,10 | 37.311 |
| 22 feb 2024 | 13,10 | 13,10 | 13,05 | 13,10 | 13,10 | 103.879 |
| 21 feb 2024 | 13,10 | 13,25 | 13,05 | 13,10 | 13,10 | 50.101 |
| 20 feb 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | 97.332 |
| 19 feb 2024 | 13,00 | 13,00 | 12,85 | 13,00 | 13,00 | 94.885 |
| 16 feb 2024 | 12,75 | 12,95 | 12,75 | 12,75 | 12,75 | 39.213 |
| 15 feb 2024 | 12,85 | 12,85 | 12,75 | 12,85 | 12,85 | 34.263 |
| 14 feb 2024 | 13,00 | 13,00 | 12,55 | 13,00 | 13,00 | 115.859 |
| 13 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | 28.606 |
| 12 feb 2024 | 13,00 | 13,50 | 13,00 | 13,00 | 13,00 | 117.000 |
| 09 feb 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | 43.243 |
| 08 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 28.072 |
| 07 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | 21.380 |
| 06 feb 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | 47.704 |
| 05 feb 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | 80.490 |
| 02 feb 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | 51.497 |
| 01 feb 2024 | 11,90 | 11,90 | 11,65 | 11,90 | 11,90 | 162.481 |
| 31 gen 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 180.976 |
| 30 gen 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | 262.553 |
| 29 gen 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | 233.269 |
| 25 gen 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | 41.689 |
| 24 gen 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | 147.911 |
| 23 gen 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | 120.065 |
| 19 gen 2024 | 13,60 | 13,80 | 13,60 | 13,60 | 13,60 | 104.485 |
| 18 gen 2024 | 13,80 | 13,85 | 13,65 | 13,80 | 13,80 | 161.561 |
| 17 gen 2024 | 13,60 | 13,65 | 13,15 | 13,65 | 13,65 | 945.206 |
| 16 gen 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 518.233 |
| 15 gen 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 12 gen 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 92.389 |
| 11 gen 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | 156.362 |
| 10 gen 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | 98.724 |
| 09 gen 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | 124.356 |
| 08 gen 2024 | 12,05 | 12,05 | 11,85 | 12,05 | 12,05 | 644.654 |
| 05 gen 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 176.849 |
| 04 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | 68.684 |
| 03 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 116.227 |
| *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.