Italia markets close in 5 hours 7 minutes
FTSE MIB
34.901,23 -497,59 (-1,41%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,72 -0,34 (-0,42%) Bitcoin EUR
61.698,63 -147,94 (-0,24%)
The Indian Hotels Company Limited (INDHOTEL.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 12:29PM IST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 mag 2024 | 571,95 | 574,85 | 569,30 | 571,25 | 571,25 | 19.606 |
| 17 mag 2024 | 573,00 | 574,00 | 566,00 | 571,25 | 571,25 | 52.044 |
| 16 mag 2024 | 565,00 | 574,50 | 562,00 | 568,75 | 568,75 | 121.373 |
| 15 mag 2024 | 568,85 | 569,95 | 558,95 | 561,15 | 561,15 | 55.478 |
| 14 mag 2024 | 560,55 | 566,50 | 556,20 | 564,90 | 564,90 | 71.204 |
| 13 mag 2024 | 543,40 | 559,75 | 536,00 | 557,15 | 557,15 | 67.818 |
| 10 mag 2024 | 551,85 | 553,35 | 538,15 | 543,40 | 543,40 | 147.108 |
| 09 mag 2024 | 565,00 | 568,50 | 549,00 | 550,50 | 550,50 | 96.170 |
| 08 mag 2024 | 566,00 | 571,00 | 560,25 | 563,70 | 563,70 | 139.704 |
| 07 mag 2024 | 576,65 | 584,65 | 559,25 | 566,15 | 566,15 | 70.539 |
| 06 mag 2024 | 574,95 | 578,35 | 570,00 | 570,95 | 570,95 | 84.943 |
| 03 mag 2024 | 580,45 | 580,45 | 565,15 | 570,90 | 570,90 | 39.707 |
| 02 mag 2024 | 579,60 | 584,30 | 575,25 | 575,95 | 575,95 | 73.429 |
| 30 apr 2024 | 585,35 | 591,25 | 575,35 | 576,75 | 576,75 | 150.287 |
| 29 apr 2024 | 576,80 | 586,00 | 571,80 | 583,10 | 583,10 | 107.887 |
| 26 apr 2024 | 585,95 | 585,95 | 561,90 | 568,35 | 568,35 | 380.334 |
| 25 apr 2024 | 600,00 | 600,00 | 576,00 | 577,25 | 577,25 | 451.033 |
| 24 apr 2024 | 611,00 | 615,30 | 602,80 | 608,25 | 608,25 | 165.478 |
| 23 apr 2024 | 589,95 | 607,00 | 585,25 | 604,20 | 604,20 | 92.548 |
| 22 apr 2024 | 603,00 | 605,60 | 584,15 | 585,30 | 585,30 | 93.520 |
| 19 apr 2024 | 584,50 | 599,00 | 579,50 | 596,65 | 596,65 | 103.089 |
| 18 apr 2024 | 588,00 | 598,95 | 587,30 | 593,70 | 593,70 | 47.741 |
| 16 apr 2024 | 597,55 | 604,55 | 582,00 | 583,45 | 583,45 | 127.388 |
| 15 apr 2024 | 595,15 | 607,50 | 593,40 | 597,60 | 597,60 | 91.000 |
| 12 apr 2024 | 597,55 | 615,90 | 597,00 | 607,25 | 607,25 | 231.418 |
| 10 apr 2024 | 603,20 | 604,80 | 595,25 | 596,20 | 596,20 | 48.222 |
| 09 apr 2024 | 606,35 | 606,60 | 595,00 | 597,00 | 597,00 | 31.542 |
| 08 apr 2024 | 618,95 | 618,95 | 567,30 | 604,90 | 604,90 | 121.236 |
| 05 apr 2024 | 620,65 | 622,00 | 608,85 | 612,90 | 612,90 | 122.496 |
| 04 apr 2024 | 613,85 | 622,25 | 612,00 | 618,20 | 618,20 | 73.113 |
| 03 apr 2024 | 606,55 | 618,50 | 600,05 | 613,90 | 613,90 | 132.300 |
| 02 apr 2024 | 602,00 | 608,00 | 596,65 | 604,95 | 604,95 | 140.146 |
| 01 apr 2024 | 599,40 | 606,00 | 594,25 | 601,95 | 601,95 | 218.701 |
| 28 mar 2024 | 591,35 | 595,60 | 583,00 | 591,35 | 591,35 | 167.607 |
| 27 mar 2024 | 569,85 | 593,20 | 569,50 | 585,70 | 585,70 | 193.458 |
| 26 mar 2024 | 548,10 | 570,75 | 548,10 | 568,55 | 568,55 | 121.840 |
| 22 mar 2024 | 563,20 | 564,70 | 555,00 | 557,15 | 557,15 | 97.657 |
| 21 mar 2024 | 553,90 | 564,90 | 549,40 | 563,65 | 563,65 | 41.890 |
| 20 mar 2024 | 549,10 | 555,10 | 541,00 | 547,80 | 547,80 | 39.464 |
| 19 mar 2024 | 552,90 | 557,40 | 545,10 | 548,95 | 548,95 | 70.702 |
| 18 mar 2024 | 561,35 | 562,30 | 545,65 | 553,10 | 553,10 | 134.207 |
| 15 mar 2024 | 565,00 | 565,65 | 550,00 | 562,60 | 562,60 | 64.971 |
| 14 mar 2024 | 541,15 | 567,70 | 534,15 | 565,10 | 565,10 | 95.076 |
| 13 mar 2024 | 572,90 | 576,75 | 540,15 | 545,00 | 545,00 | 296.964 |
| 12 mar 2024 | 571,80 | 576,20 | 563,25 | 568,65 | 568,65 | 76.092 |
| 11 mar 2024 | 580,80 | 587,95 | 569,50 | 572,50 | 572,50 | 103.320 |
| 07 mar 2024 | 577,85 | 589,55 | 575,20 | 587,60 | 587,60 | 125.898 |
| 06 mar 2024 | 587,70 | 587,70 | 565,50 | 574,60 | 574,60 | 64.183 |
| 05 mar 2024 | 589,00 | 594,40 | 583,15 | 584,75 | 584,75 | 83.154 |
| 04 mar 2024 | 593,20 | 593,20 | 584,00 | 588,85 | 588,85 | 57.318 |
| 01 mar 2024 | 590,00 | 594,95 | 585,15 | 589,40 | 589,40 | 3.755.677 |
| 29 feb 2024 | 571,95 | 589,35 | 564,30 | 587,25 | 587,25 | 87.712 |
| 28 feb 2024 | 590,95 | 590,95 | 566,35 | 570,45 | 570,45 | 170.258 |
| 27 feb 2024 | 575,50 | 594,05 | 575,30 | 589,75 | 589,75 | 161.784 |
| 26 feb 2024 | 597,95 | 599,40 | 567,00 | 579,70 | 579,70 | 298.400 |
| 23 feb 2024 | 580,00 | 602,75 | 579,20 | 594,10 | 594,10 | 374.615 |
| 22 feb 2024 | 560,80 | 583,00 | 552,75 | 578,85 | 578,85 | 219.669 |
| 21 feb 2024 | 551,75 | 564,50 | 546,65 | 556,80 | 556,80 | 115.001 |
| 20 feb 2024 | 544,80 | 551,25 | 543,35 | 548,40 | 548,40 | 139.462 |
| 19 feb 2024 | 539,85 | 544,40 | 535,25 | 542,60 | 542,60 | 84.328 |
| 16 feb 2024 | 529,00 | 540,75 | 526,00 | 537,40 | 537,40 | 75.891 |
| 15 feb 2024 | 529,00 | 531,45 | 525,30 | 527,50 | 527,50 | 95.553 |
| 14 feb 2024 | 518,70 | 529,00 | 515,55 | 527,85 | 527,85 | 73.469 |
| 13 feb 2024 | 529,70 | 532,10 | 515,65 | 523,20 | 523,20 | 85.743 |
| 12 feb 2024 | 535,20 | 538,50 | 526,50 | 529,55 | 529,55 | 257.248 |
| 09 feb 2024 | 528,85 | 537,05 | 523,65 | 532,95 | 532,95 | 443.262 |
| 08 feb 2024 | 529,45 | 530,40 | 523,00 | 525,15 | 525,15 | 158.905 |
| 07 feb 2024 | 511,65 | 527,25 | 508,75 | 524,80 | 524,80 | 172.906 |
| 06 feb 2024 | 510,00 | 511,35 | 504,55 | 506,10 | 506,10 | 52.457 |
| 05 feb 2024 | 503,15 | 513,25 | 500,70 | 508,60 | 508,60 | 300.025 |
| 02 feb 2024 | 518,85 | 518,85 | 497,80 | 500,05 | 500,05 | 304.957 |
| 01 feb 2024 | 499,05 | 499,05 | 487,15 | 494,35 | 494,35 | 100.170 |
| 31 gen 2024 | 494,10 | 497,00 | 488,00 | 492,60 | 492,60 | 265.083 |
| 30 gen 2024 | 501,95 | 501,95 | 487,25 | 493,40 | 493,40 | 111.242 |
| 29 gen 2024 | 478,30 | 499,70 | 474,90 | 496,00 | 496,00 | 423.477 |
| 25 gen 2024 | 481,10 | 482,00 | 466,10 | 473,85 | 473,85 | 139.227 |
| 24 gen 2024 | 474,55 | 481,75 | 466,30 | 480,40 | 480,40 | 169.014 |
| 23 gen 2024 | 488,25 | 488,25 | 466,70 | 471,45 | 471,45 | 236.992 |
| 19 gen 2024 | 468,00 | 484,50 | 465,50 | 482,05 | 482,05 | 256.141 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 467,90 | 468,95 | 460,30 | 461,70 | 461,70 | 144.968 |
| 16 gen 2024 | 478,35 | 478,75 | 461,30 | 468,50 | 468,50 | 190.503 |
| 15 gen 2024 | 465,55 | 478,40 | 459,55 | 477,10 | 477,10 | 437.568 |
| 12 gen 2024 | 464,85 | 464,85 | 456,45 | 461,80 | 461,80 | 63.828 |
| 11 gen 2024 | 460,45 | 463,80 | 458,30 | 459,30 | 459,30 | 90.052 |
| 10 gen 2024 | 459,05 | 461,00 | 453,05 | 458,40 | 458,40 | 80.659 |
| 09 gen 2024 | 459,85 | 460,25 | 452,40 | 458,60 | 458,60 | 68.492 |
| 08 gen 2024 | 464,85 | 464,85 | 450,00 | 451,50 | 451,50 | 47.053 |
| 05 gen 2024 | 467,95 | 467,95 | 454,15 | 455,90 | 455,90 | 74.647 |
| 04 gen 2024 | 455,40 | 464,45 | 451,00 | 462,75 | 462,75 | 296.146 |
| 03 gen 2024 | 439,85 | 455,00 | 437,80 | 451,65 | 451,65 | 283.326 |
| 02 gen 2024 | 436,65 | 440,25 | 429,30 | 438,40 | 438,40 | 145.279 |
| 01 gen 2024 | 440,95 | 440,95 | 434,80 | 436,20 | 436,20 | 51.447 |
| 29 dic 2023 | 434,75 | 439,30 | 431,60 | 438,20 | 438,20 | 89.727 |
| 28 dic 2023 | 436,15 | 442,30 | 431,20 | 434,25 | 434,25 | 135.521 |
| 27 dic 2023 | 438,15 | 442,00 | 434,50 | 438,30 | 438,30 | 103.877 |
| 26 dic 2023 | 440,95 | 443,50 | 435,00 | 436,60 | 436,60 | 95.439 |
| 22 dic 2023 | 429,50 | 440,00 | 428,45 | 439,45 | 439,45 | 70.519 |
| 21 dic 2023 | 420,05 | 430,35 | 416,15 | 429,30 | 429,30 | 77.350 |
| 20 dic 2023 | 448,90 | 448,90 | 420,10 | 423,85 | 423,85 | 85.673 |
| *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.