Italia markets closed
Dow Jones
38.054,63 +151,34 (+0,40%) Nasdaq
15.724,45 +118,96 (+0,76%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
55.119,82 +1.966,70 (+3,70%) CMC Crypto 200
1.292,55 +21,81 (+1,72%)
ICICI Bank Limited (ICICIBANK.NS)
NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:30PM IST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 1.143,00 | 1.155,50 | 1.133,25 | 1.139,45 | 1.139,45 | 25.116.477 |
| 30 apr 2024 | 1.159,95 | 1.169,55 | 1.146,75 | 1.150,40 | 1.150,40 | 29.568.491 |
| 29 apr 2024 | 1.108,00 | 1.163,45 | 1.107,90 | 1.160,15 | 1.160,15 | 28.578.063 |
| 26 apr 2024 | 1.112,15 | 1.120,00 | 1.102,75 | 1.107,90 | 1.107,90 | 14.190.059 |
| 25 apr 2024 | 1.090,00 | 1.125,65 | 1.089,95 | 1.113,75 | 1.113,75 | 19.905.338 |
| 24 apr 2024 | 1.092,25 | 1.098,40 | 1.089,00 | 1.096,75 | 1.096,75 | 5.461.309 |
| 23 apr 2024 | 1.100,00 | 1.100,00 | 1.082,70 | 1.090,25 | 1.090,25 | 9.848.215 |
| 22 apr 2024 | 1.078,80 | 1.088,70 | 1.070,35 | 1.086,65 | 1.086,65 | 10.346.714 |
| 19 apr 2024 | 1.052,95 | 1.072,00 | 1.048,10 | 1.067,25 | 1.067,25 | 11.284.433 |
| 18 apr 2024 | 1.074,00 | 1.078,05 | 1.050,45 | 1.055,45 | 1.055,45 | 16.564.216 |
| 16 apr 2024 | 1.070,55 | 1.074,60 | 1.062,70 | 1.067,05 | 1.067,05 | 11.278.092 |
| 15 apr 2024 | 1.100,20 | 1.106,15 | 1.076,60 | 1.078,35 | 1.078,35 | 10.526.597 |
| 12 apr 2024 | 1.103,50 | 1.111,85 | 1.095,80 | 1.104,40 | 1.104,40 | 12.216.657 |
| 10 apr 2024 | 1.110,95 | 1.116,55 | 1.105,15 | 1.109,40 | 1.109,40 | 10.598.000 |
| 09 apr 2024 | 1.091,95 | 1.115,25 | 1.088,30 | 1.107,05 | 1.107,05 | 12.298.463 |
| 08 apr 2024 | 1.078,35 | 1.091,75 | 1.076,30 | 1.087,15 | 1.087,15 | 8.023.461 |
| 05 apr 2024 | 1.070,00 | 1.086,00 | 1.067,45 | 1.083,40 | 1.083,40 | 15.340.637 |
| 04 apr 2024 | 1.084,75 | 1.085,80 | 1.063,45 | 1.078,85 | 1.078,85 | 21.419.689 |
| 03 apr 2024 | 1.075,00 | 1.083,65 | 1.072,25 | 1.077,20 | 1.077,20 | 15.477.184 |
| 02 apr 2024 | 1.094,45 | 1.094,45 | 1.079,25 | 1.081,20 | 1.081,20 | 14.380.396 |
| 01 apr 2024 | 1.096,05 | 1.102,95 | 1.094,45 | 1.099,65 | 1.099,65 | 10.848.191 |
| 28 mar 2024 | 1.085,00 | 1.105,05 | 1.085,00 | 1.093,30 | 1.093,30 | 22.070.566 |
| 27 mar 2024 | 1.083,70 | 1.092,50 | 1.079,55 | 1.083,75 | 1.083,75 | 26.907.245 |
| 26 mar 2024 | 1.081,00 | 1.089,15 | 1.076,95 | 1.083,70 | 1.083,70 | 13.367.635 |
| 22 mar 2024 | 1.081,15 | 1.093,70 | 1.078,70 | 1.090,30 | 1.090,30 | 17.214.415 |
| 21 mar 2024 | 1.092,00 | 1.100,00 | 1.079,15 | 1.081,80 | 1.081,80 | 19.992.607 |
| 20 mar 2024 | 1.080,00 | 1.090,00 | 1.067,50 | 1.084,50 | 1.084,50 | 18.725.251 |
| 19 mar 2024 | 1.078,45 | 1.088,75 | 1.075,25 | 1.083,95 | 1.083,95 | 16.708.715 |
| 18 mar 2024 | 1.075,05 | 1.084,80 | 1.060,05 | 1.081,20 | 1.081,20 | 8.769.440 |
| 15 mar 2024 | 1.072,00 | 1.086,25 | 1.070,00 | 1.080,35 | 1.080,35 | 66.192.734 |
| 14 mar 2024 | 1.080,00 | 1.097,10 | 1.075,05 | 1.083,60 | 1.083,60 | 14.231.421 |
| 13 mar 2024 | 1.077,15 | 1.089,65 | 1.073,15 | 1.083,95 | 1.083,95 | 24.855.870 |
| 12 mar 2024 | 1.077,05 | 1.094,80 | 1.055,65 | 1.076,85 | 1.076,85 | 21.785.435 |
| 11 mar 2024 | 1.087,95 | 1.087,95 | 1.076,75 | 1.078,70 | 1.078,70 | 13.310.362 |
| 07 mar 2024 | 1.094,95 | 1.095,00 | 1.082,70 | 1.087,95 | 1.087,95 | 9.963.926 |
| 06 mar 2024 | 1.080,30 | 1.113,55 | 1.080,30 | 1.097,10 | 1.097,10 | 21.796.484 |
| 05 mar 2024 | 1.086,20 | 1.099,50 | 1.076,50 | 1.088,05 | 1.088,05 | 9.222.544 |
| 04 mar 2024 | 1.081,00 | 1.095,00 | 1.080,10 | 1.092,35 | 1.092,35 | 11.424.581 |
| 01 mar 2024 | 1.055,00 | 1.089,95 | 1.054,00 | 1.086,90 | 1.086,90 | 14.909.562 |
| 29 feb 2024 | 1.043,05 | 1.060,70 | 1.038,50 | 1.052,20 | 1.052,20 | 20.944.844 |
| 28 feb 2024 | 1.063,00 | 1.064,85 | 1.042,15 | 1.046,20 | 1.046,20 | 7.730.332 |
| 27 feb 2024 | 1.050,75 | 1.066,20 | 1.046,50 | 1.060,20 | 1.060,20 | 10.580.973 |
| 26 feb 2024 | 1.053,10 | 1.062,30 | 1.050,50 | 1.054,20 | 1.054,20 | 7.875.941 |
| 23 feb 2024 | 1.070,00 | 1.070,00 | 1.057,65 | 1.061,30 | 1.061,30 | 13.142.759 |
| 22 feb 2024 | 1.056,00 | 1.066,00 | 1.040,30 | 1.062,70 | 1.062,70 | 13.432.573 |
| 21 feb 2024 | 1.056,80 | 1.064,00 | 1.048,00 | 1.051,95 | 1.051,95 | 15.946.325 |
| 20 feb 2024 | 1.041,05 | 1.052,65 | 1.033,25 | 1.048,75 | 1.048,75 | 11.293.528 |
| 19 feb 2024 | 1.023,35 | 1.046,00 | 1.023,35 | 1.043,75 | 1.043,75 | 9.388.255 |
| 16 feb 2024 | 1.023,20 | 1.026,20 | 1.016,90 | 1.023,25 | 1.023,25 | 7.159.395 |
| 15 feb 2024 | 1.022,85 | 1.026,65 | 1.006,60 | 1.016,65 | 1.016,65 | 10.069.878 |
| 14 feb 2024 | 1.009,55 | 1.035,70 | 1.007,55 | 1.022,70 | 1.022,70 | 17.878.720 |
| 13 feb 2024 | 1.006,00 | 1.027,05 | 1.000,30 | 1.019,80 | 1.019,80 | 18.706.292 |
| 12 feb 2024 | 1.010,40 | 1.012,20 | 985,25 | 996,10 | 996,10 | 8.050.066 |
| 09 feb 2024 | 988,85 | 1.013,75 | 985,50 | 1.010,70 | 1.010,70 | 12.799.837 |
| 08 feb 2024 | 1.024,10 | 1.028,25 | 985,25 | 989,30 | 989,30 | 20.565.502 |
| 07 feb 2024 | 1.028,00 | 1.031,55 | 1.013,00 | 1.022,15 | 1.022,15 | 16.410.895 |
| 06 feb 2024 | 1.023,55 | 1.034,90 | 1.016,70 | 1.026,40 | 1.026,40 | 12.886.927 |
| 05 feb 2024 | 1.022,50 | 1.026,45 | 1.012,10 | 1.023,50 | 1.023,50 | 12.948.430 |
| 02 feb 2024 | 1.037,10 | 1.050,00 | 1.021,65 | 1.024,00 | 1.024,00 | 14.774.650 |
| 01 feb 2024 | 1.033,95 | 1.033,95 | 1.017,40 | 1.025,15 | 1.025,15 | 13.058.880 |
| 31 gen 2024 | 1.016,80 | 1.039,00 | 1.003,25 | 1.028,15 | 1.028,15 | 25.627.447 |
| 30 gen 2024 | 1.014,95 | 1.023,85 | 1.008,00 | 1.016,90 | 1.016,90 | 16.085.742 |
| 29 gen 2024 | 1.020,00 | 1.032,00 | 1.010,00 | 1.016,40 | 1.016,40 | 14.078.922 |
| 25 gen 2024 | 998,40 | 1.015,10 | 988,15 | 1.009,95 | 1.009,95 | 28.315.035 |
| 24 gen 2024 | 1.029,45 | 1.035,95 | 996,65 | 999,20 | 999,20 | 34.578.943 |
| 23 gen 2024 | 1.059,10 | 1.059,40 | 1.021,20 | 1.029,05 | 1.029,05 | 50.797.448 |
| 19 gen 2024 | 991,30 | 1.010,90 | 987,55 | 999,20 | 999,20 | 23.271.148 |
| 18 gen 2024 | 973,95 | 994,30 | 970,15 | 986,35 | 986,35 | 17.902.484 |
| 17 gen 2024 | 987,90 | 1.007,80 | 976,75 | 981,75 | 981,75 | 41.914.771 |
| 16 gen 2024 | 1.006,10 | 1.015,80 | 1.004,60 | 1.009,05 | 1.009,05 | 11.505.126 |
| 15 gen 2024 | 1.003,50 | 1.011,65 | 999,25 | 1.009,85 | 1.009,85 | 12.388.044 |
| 12 gen 2024 | 994,80 | 1.008,70 | 991,75 | 1.003,50 | 1.003,50 | 12.255.743 |
| 11 gen 2024 | 995,30 | 998,50 | 986,85 | 991,15 | 991,15 | 6.451.345 |
| 10 gen 2024 | 974,30 | 994,95 | 974,30 | 993,05 | 993,05 | 9.409.181 |
| 09 gen 2024 | 986,25 | 995,00 | 975,40 | 979,75 | 979,75 | 14.660.414 |
| 08 gen 2024 | 994,00 | 998,20 | 980,30 | 982,00 | 982,00 | 8.393.164 |
| 05 gen 2024 | 988,00 | 998,30 | 983,80 | 993,70 | 993,70 | 14.875.499 |
| 04 gen 2024 | 986,40 | 989,15 | 981,90 | 987,15 | 987,15 | 22.789.140 |
| 03 gen 2024 | 984,70 | 988,00 | 975,10 | 984,05 | 984,05 | 16.826.752 |
| 02 gen 2024 | 997,00 | 997,65 | 980,25 | 982,25 | 982,25 | 16.263.825 |
| 01 gen 2024 | 991,55 | 1.004,85 | 991,00 | 999,40 | 999,40 | 7.683.792 |
| 29 dic 2023 | 1.004,05 | 1.008,55 | 993,70 | 996,60 | 996,60 | 12.280.140 |
| 28 dic 2023 | 1.008,00 | 1.011,70 | 999,10 | 1.005,90 | 1.005,90 | 24.915.990 |
| 27 dic 2023 | 997,95 | 1.004,90 | 992,00 | 1.002,25 | 1.002,25 | 12.996.468 |
| 26 dic 2023 | 994,90 | 997,50 | 989,90 | 995,10 | 995,10 | 14.339.699 |
| 22 dic 2023 | 1.002,95 | 1.009,55 | 991,60 | 994,30 | 994,30 | 20.881.976 |
| 21 dic 2023 | 996,55 | 1.010,90 | 989,20 | 1.004,40 | 1.004,40 | 18.064.916 |
| 20 dic 2023 | 1.022,00 | 1.022,00 | 1.002,00 | 1.006,65 | 1.006,65 | 16.490.281 |
| 19 dic 2023 | 1.025,50 | 1.025,50 | 1.012,60 | 1.015,45 | 1.015,45 | 10.094.256 |
| 18 dic 2023 | 1.029,95 | 1.029,95 | 1.018,00 | 1.021,45 | 1.021,45 | 8.592.711 |
| 15 dic 2023 | 1.043,65 | 1.043,70 | 1.025,70 | 1.037,40 | 1.037,40 | 14.306.067 |
| 14 dic 2023 | 1.022,25 | 1.040,00 | 1.021,25 | 1.033,65 | 1.033,65 | 16.317.672 |
| 13 dic 2023 | 1.014,80 | 1.020,70 | 1.009,20 | 1.013,90 | 1.013,90 | 15.887.040 |
| 12 dic 2023 | 1.017,10 | 1.021,00 | 1.008,60 | 1.015,70 | 1.015,70 | 12.380.856 |
| 11 dic 2023 | 1.007,10 | 1.020,00 | 1.004,65 | 1.017,10 | 1.017,10 | 11.714.606 |
| 08 dic 2023 | 994,50 | 1.012,85 | 993,25 | 1.010,85 | 1.010,85 | 16.116.363 |
| 07 dic 2023 | 996,35 | 1.002,20 | 988,15 | 999,00 | 999,00 | 11.841.945 |
| 06 dic 2023 | 1.014,00 | 1.016,25 | 1.000,25 | 1.003,25 | 1.003,25 | 18.786.590 |
| 05 dic 2023 | 1.002,50 | 1.015,75 | 995,05 | 1.013,45 | 1.013,45 | 31.378.461 |
| 04 dic 2023 | 963,70 | 994,85 | 961,40 | 991,20 | 991,20 | 33.131.257 |
| *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.