Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.912,11 +257,14 (+0,44%)
ICICI Bank Limited (ICICIBANK.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:57PM IST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1.144,85 | 1.157,55 | 1.135,50 | 1.142,00 | 1.142,00 | 464.950 |
| 02 mag 2024 | 1.144,00 | 1.155,50 | 1.133,40 | 1.139,90 | 1.139,90 | 243.935 |
| 30 apr 2024 | 1.160,00 | 1.169,30 | 1.147,00 | 1.152,05 | 1.152,05 | 243.690 |
| 29 apr 2024 | 1.109,35 | 1.163,25 | 1.109,00 | 1.158,80 | 1.158,80 | 805.146 |
| 26 apr 2024 | 1.112,15 | 1.116,45 | 1.102,65 | 1.107,15 | 1.107,15 | 508.151 |
| 25 apr 2024 | 1.091,00 | 1.125,00 | 1.090,90 | 1.113,05 | 1.113,05 | 524.267 |
| 24 apr 2024 | 1.091,60 | 1.098,20 | 1.088,80 | 1.096,85 | 1.096,85 | 149.467 |
| 23 apr 2024 | 1.098,45 | 1.098,45 | 1.082,80 | 1.090,25 | 1.090,25 | 444.368 |
| 22 apr 2024 | 1.078,50 | 1.088,75 | 1.071,15 | 1.087,05 | 1.087,05 | 764.571 |
| 19 apr 2024 | 1.053,40 | 1.071,00 | 1.048,35 | 1.066,40 | 1.066,40 | 890.899 |
| 18 apr 2024 | 1.073,20 | 1.077,55 | 1.050,60 | 1.055,45 | 1.055,45 | 406.951 |
| 16 apr 2024 | 1.070,00 | 1.073,90 | 1.062,80 | 1.067,55 | 1.067,55 | 455.153 |
| 15 apr 2024 | 1.096,05 | 1.105,95 | 1.076,65 | 1.078,80 | 1.078,80 | 715.402 |
| 12 apr 2024 | 1.102,75 | 1.111,75 | 1.096,00 | 1.104,15 | 1.104,15 | 775.544 |
| 10 apr 2024 | 1.108,80 | 1.116,45 | 1.105,10 | 1.109,45 | 1.109,45 | 171.281 |
| 09 apr 2024 | 1.093,75 | 1.115,05 | 1.089,00 | 1.107,20 | 1.107,20 | 166.070 |
| 08 apr 2024 | 1.081,95 | 1.091,25 | 1.078,35 | 1.086,85 | 1.086,85 | 288.924 |
| 05 apr 2024 | 1.072,00 | 1.086,40 | 1.068,20 | 1.082,35 | 1.082,35 | 317.606 |
| 04 apr 2024 | 1.085,55 | 1.085,55 | 1.063,25 | 1.076,85 | 1.076,85 | 303.370 |
| 03 apr 2024 | 1.076,85 | 1.083,10 | 1.073,50 | 1.077,10 | 1.077,10 | 152.571 |
| 02 apr 2024 | 1.095,00 | 1.095,00 | 1.079,50 | 1.081,30 | 1.081,30 | 129.602 |
| 01 apr 2024 | 1.097,00 | 1.102,55 | 1.094,85 | 1.099,25 | 1.099,25 | 317.812 |
| 28 mar 2024 | 1.084,00 | 1.105,10 | 1.084,00 | 1.095,85 | 1.095,85 | 1.356.859 |
| 27 mar 2024 | 1.088,95 | 1.092,00 | 1.079,30 | 1.084,00 | 1.084,00 | 619.420 |
| 26 mar 2024 | 1.084,10 | 1.088,40 | 1.076,85 | 1.084,05 | 1.084,05 | 420.737 |
| 22 mar 2024 | 1.077,35 | 1.093,50 | 1.077,35 | 1.090,10 | 1.090,10 | 1.016.026 |
| 21 mar 2024 | 1.090,15 | 1.097,40 | 1.079,15 | 1.082,20 | 1.082,20 | 246.551 |
| 20 mar 2024 | 1.079,00 | 1.089,60 | 1.067,70 | 1.084,85 | 1.084,85 | 231.942 |
| 19 mar 2024 | 1.079,95 | 1.088,60 | 1.076,65 | 1.084,05 | 1.084,05 | 293.513 |
| 18 mar 2024 | 1.074,35 | 1.084,45 | 1.060,20 | 1.081,20 | 1.081,20 | 439.103 |
| 15 mar 2024 | 1.074,85 | 1.085,55 | 1.070,05 | 1.078,60 | 1.078,60 | 919.925 |
| 14 mar 2024 | 1.072,05 | 1.097,20 | 1.072,05 | 1.083,50 | 1.083,50 | 254.991 |
| 13 mar 2024 | 1.075,45 | 1.089,50 | 1.073,15 | 1.083,35 | 1.083,35 | 358.719 |
| 12 mar 2024 | 1.077,00 | 1.094,35 | 1.056,00 | 1.076,95 | 1.076,95 | 122.966 |
| 11 mar 2024 | 1.089,35 | 1.089,35 | 1.076,50 | 1.077,95 | 1.077,95 | 121.974 |
| 07 mar 2024 | 1.096,65 | 1.096,65 | 1.082,95 | 1.087,85 | 1.087,85 | 405.494 |
| 06 mar 2024 | 1.080,35 | 1.113,35 | 1.080,35 | 1.096,80 | 1.096,80 | 996.816 |
| 05 mar 2024 | 1.085,20 | 1.099,35 | 1.077,00 | 1.088,10 | 1.088,10 | 8.110.081 |
| 04 mar 2024 | 1.080,35 | 1.095,35 | 1.080,35 | 1.091,80 | 1.091,80 | 575.225 |
| 01 mar 2024 | 1.055,00 | 1.089,50 | 1.055,00 | 1.086,90 | 1.086,90 | 732.839 |
| 29 feb 2024 | 1.041,35 | 1.060,50 | 1.038,80 | 1.053,45 | 1.053,45 | 195.223 |
| 28 feb 2024 | 1.059,85 | 1.064,10 | 1.042,25 | 1.046,15 | 1.046,15 | 119.389 |
| 27 feb 2024 | 1.053,75 | 1.066,00 | 1.046,45 | 1.060,35 | 1.060,35 | 178.844 |
| 26 feb 2024 | 1.055,00 | 1.062,10 | 1.051,20 | 1.054,25 | 1.054,25 | 249.313 |
| 23 feb 2024 | 1.069,00 | 1.069,75 | 1.057,85 | 1.061,20 | 1.061,20 | 665.149 |
| 22 feb 2024 | 1.055,00 | 1.065,75 | 1.041,00 | 1.063,65 | 1.063,65 | 92.684 |
| 21 feb 2024 | 1.056,45 | 1.063,85 | 1.045,00 | 1.050,05 | 1.050,05 | 338.041 |
| 20 feb 2024 | 1.044,50 | 1.052,25 | 1.033,20 | 1.048,80 | 1.048,80 | 145.260 |
| 19 feb 2024 | 1.023,00 | 1.045,95 | 1.023,00 | 1.043,55 | 1.043,55 | 210.734 |
| 16 feb 2024 | 1.023,80 | 1.026,20 | 1.017,05 | 1.022,80 | 1.022,80 | 709.958 |
| 15 feb 2024 | 1.023,00 | 1.024,65 | 1.006,75 | 1.017,15 | 1.017,15 | 224.823 |
| 14 feb 2024 | 1.010,30 | 1.035,40 | 1.007,80 | 1.021,75 | 1.021,75 | 322.752 |
| 13 feb 2024 | 1.004,75 | 1.027,05 | 1.001,00 | 1.020,10 | 1.020,10 | 182.021 |
| 12 feb 2024 | 1.011,70 | 1.011,70 | 985,15 | 995,65 | 995,65 | 551.341 |
| 09 feb 2024 | 989,95 | 1.013,90 | 985,85 | 1.010,75 | 1.010,75 | 1.038.825 |
| 08 feb 2024 | 1.023,05 | 1.028,30 | 985,45 | 989,60 | 989,60 | 396.789 |
| 07 feb 2024 | 1.030,80 | 1.031,75 | 1.013,20 | 1.023,75 | 1.023,75 | 347.143 |
| 06 feb 2024 | 1.023,85 | 1.034,75 | 1.016,80 | 1.026,15 | 1.026,15 | 389.081 |
| 05 feb 2024 | 1.021,65 | 1.026,65 | 1.012,30 | 1.023,80 | 1.023,80 | 902.421 |
| 02 feb 2024 | 1.032,15 | 1.050,00 | 1.022,00 | 1.024,75 | 1.024,75 | 1.208.255 |
| 01 feb 2024 | 1.030,30 | 1.033,00 | 1.017,45 | 1.025,60 | 1.025,60 | 337.236 |
| 31 gen 2024 | 1.016,90 | 1.038,95 | 1.003,30 | 1.027,90 | 1.027,90 | 242.643 |
| 30 gen 2024 | 1.016,95 | 1.023,70 | 1.008,00 | 1.016,30 | 1.016,30 | 379.549 |
| 29 gen 2024 | 1.020,00 | 1.032,10 | 1.010,10 | 1.017,35 | 1.017,35 | 534.495 |
| 25 gen 2024 | 999,50 | 1.014,95 | 988,15 | 1.009,90 | 1.009,90 | 1.362.343 |
| 24 gen 2024 | 1.030,00 | 1.035,80 | 996,65 | 999,20 | 999,20 | 1.826.448 |
| 23 gen 2024 | 1.067,40 | 1.067,40 | 1.021,20 | 1.029,45 | 1.029,45 | 800.822 |
| 19 gen 2024 | 992,50 | 1.010,75 | 988,00 | 999,10 | 999,10 | 1.143.831 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 985,30 | 1.008,00 | 977,10 | 980,35 | 980,35 | 1.423.656 |
| 16 gen 2024 | 1.004,85 | 1.016,00 | 1.004,85 | 1.009,15 | 1.009,15 | 81.421 |
| 15 gen 2024 | 1.003,65 | 1.011,65 | 999,30 | 1.009,60 | 1.009,60 | 1.045.944 |
| 12 gen 2024 | 994,00 | 1.008,95 | 992,00 | 1.003,85 | 1.003,85 | 667.913 |
| 11 gen 2024 | 996,00 | 998,00 | 987,00 | 990,95 | 990,95 | 163.293 |
| 10 gen 2024 | 975,30 | 994,65 | 975,30 | 993,05 | 993,05 | 209.755 |
| 09 gen 2024 | 987,00 | 994,95 | 975,60 | 979,30 | 979,30 | 554.087 |
| 08 gen 2024 | 992,45 | 997,95 | 980,15 | 982,00 | 982,00 | 915.475 |
| 05 gen 2024 | 988,30 | 998,45 | 984,10 | 994,10 | 994,10 | 864.740 |
| 04 gen 2024 | 984,50 | 989,00 | 981,90 | 986,45 | 986,45 | 606.638 |
| 03 gen 2024 | 983,75 | 987,90 | 975,35 | 984,25 | 984,25 | 1.613.020 |
| 02 gen 2024 | 998,00 | 998,00 | 980,55 | 982,10 | 982,10 | 617.553 |
| 01 gen 2024 | 994,65 | 1.005,10 | 991,60 | 1.001,25 | 1.001,25 | 1.047.767 |
| 29 dic 2023 | 1.005,05 | 1.008,70 | 993,25 | 996,45 | 996,45 | 876.710 |
| 28 dic 2023 | 1.009,65 | 1.011,90 | 999,05 | 1.005,40 | 1.005,40 | 379.293 |
| 27 dic 2023 | 996,20 | 1.004,00 | 992,05 | 1.001,75 | 1.001,75 | 255.045 |
| 26 dic 2023 | 995,00 | 997,50 | 990,00 | 995,10 | 995,10 | 145.234 |
| 22 dic 2023 | 1.005,45 | 1.009,30 | 991,80 | 993,85 | 993,85 | 1.072.468 |
| 21 dic 2023 | 992,55 | 1.010,60 | 989,25 | 1.003,65 | 1.003,65 | 190.164 |
| 20 dic 2023 | 1.021,95 | 1.021,95 | 1.002,70 | 1.006,25 | 1.006,25 | 276.205 |
| 19 dic 2023 | 1.029,00 | 1.029,00 | 1.012,70 | 1.014,85 | 1.014,85 | 221.645 |
| 18 dic 2023 | 1.031,75 | 1.031,75 | 1.018,00 | 1.020,60 | 1.020,60 | 1.164.626 |
| 15 dic 2023 | 1.041,00 | 1.042,65 | 1.026,00 | 1.037,10 | 1.037,10 | 508.915 |
| 14 dic 2023 | 1.023,65 | 1.039,95 | 1.021,55 | 1.034,35 | 1.034,35 | 460.103 |
| 13 dic 2023 | 1.015,20 | 1.020,50 | 1.009,45 | 1.014,15 | 1.014,15 | 118.623 |
| 12 dic 2023 | 1.019,50 | 1.021,00 | 1.008,25 | 1.015,20 | 1.015,20 | 167.128 |
| 11 dic 2023 | 1.006,70 | 1.020,45 | 1.005,00 | 1.017,05 | 1.017,05 | 1.355.849 |
| 08 dic 2023 | 998,00 | 1.012,65 | 993,20 | 1.010,95 | 1.010,95 | 1.039.539 |
| 07 dic 2023 | 998,00 | 1.002,00 | 988,20 | 999,35 | 999,35 | 221.147 |
| 06 dic 2023 | 1.013,20 | 1.015,45 | 1.001,05 | 1.002,95 | 1.002,95 | 151.234 |
| 05 dic 2023 | 999,25 | 1.015,70 | 995,10 | 1.013,15 | 1.013,15 | 948.329 |
| *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.