Italia markets close in 5 hours 16 minutes
FTSE MIB
33.323,52 +136,63 (+0,41%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,50 +0,76 (+0,93%) Bitcoin EUR
57.381,18 +275,40 (+0,48%)
Inox Wind Limited (INOXWIND.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:29PM IST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 140,35 | 142,90 | 139,35 | 141,65 | 141,65 | 336.195 |
| 27 giu 2024 | 143,00 | 144,30 | 139,15 | 140,45 | 140,45 | 166.089 |
| 26 giu 2024 | 143,85 | 145,35 | 139,55 | 142,55 | 142,55 | 421.583 |
| 25 giu 2024 | 139,35 | 144,50 | 139,00 | 143,05 | 143,05 | 485.693 |
| 24 giu 2024 | 141,20 | 141,60 | 138,60 | 139,35 | 139,35 | 127.249 |
| 21 giu 2024 | 141,90 | 143,25 | 138,95 | 140,95 | 140,95 | 485.209 |
| 20 giu 2024 | 145,05 | 145,95 | 140,25 | 140,90 | 140,90 | 514.067 |
| 19 giu 2024 | 145,45 | 146,65 | 138,00 | 138,70 | 138,70 | 215.709 |
| 18 giu 2024 | 145,35 | 149,30 | 142,70 | 144,05 | 144,05 | 215.304 |
| 14 giu 2024 | 146,50 | 149,45 | 143,50 | 145,30 | 145,30 | 331.590 |
| 13 giu 2024 | 149,35 | 150,40 | 145,70 | 146,30 | 146,30 | 449.311 |
| 12 giu 2024 | 153,95 | 154,25 | 149,10 | 149,70 | 149,70 | 191.104 |
| 11 giu 2024 | 151,05 | 154,70 | 149,25 | 151,15 | 151,15 | 306.831 |
| 10 giu 2024 | 154,35 | 154,35 | 147,65 | 149,80 | 149,80 | 364.342 |
| 07 giu 2024 | 149,05 | 151,90 | 146,15 | 150,20 | 150,20 | 183.348 |
| 06 giu 2024 | 143,95 | 152,95 | 141,65 | 146,20 | 146,20 | 641.488 |
| 05 giu 2024 | 138,10 | 142,00 | 124,35 | 139,80 | 139,80 | 1.680.811 |
| 04 giu 2024 | 154,75 | 154,75 | 138,15 | 138,15 | 138,15 | 2.600.548 |
| 03 giu 2024 | 156,65 | 157,75 | 149,20 | 153,50 | 153,50 | 1.725.502 |
| 31 mag 2024 | 146,85 | 149,60 | 142,05 | 148,85 | 148,85 | 755.739 |
| 30 mag 2024 | 142,50 | 148,85 | 142,00 | 145,45 | 145,45 | 589.413 |
| 29 mag 2024 | 134,15 | 146,90 | 134,15 | 142,80 | 142,80 | 2.987.715 |
| 28 mag 2024 | 155,80 | 155,95 | 147,65 | 147,65 | 147,65 | 18.116.970 |
| 27 mag 2024 | 166,80 | 177,00 | 161,65 | 164,05 | 164,05 | 522.319 |
| 24 mag 2024 | 163,00 | 166,00 | 158,05 | 164,20 | 164,20 | 488.581 |
| 24 mag 2024 | 4:1 Frazionamento azionario | |||||
| 23 mag 2024 | 151,25 | 157,00 | 150,00 | 150,95 | 150,95 | 458.396 |
| 22 mag 2024 | 154,91 | 154,91 | 149,23 | 150,01 | 150,01 | 382.076 |
| 21 mag 2024 | 159,86 | 160,40 | 151,75 | 153,15 | 153,15 | 275.012 |
| 17 mag 2024 | 154,77 | 155,06 | 148,19 | 152,29 | 152,29 | 516.844 |
| 16 mag 2024 | 140,01 | 153,81 | 140,01 | 152,63 | 152,63 | 357.828 |
| 15 mag 2024 | 143,49 | 145,50 | 138,82 | 139,84 | 139,84 | 356.700 |
| 14 mag 2024 | 140,09 | 142,55 | 137,75 | 141,49 | 141,49 | 147.392 |
| 13 mag 2024 | 135,40 | 139,00 | 131,26 | 138,35 | 138,35 | 481.716 |
| 10 mag 2024 | 142,07 | 142,07 | 134,50 | 135,86 | 135,86 | 214.420 |
| 09 mag 2024 | 141,15 | 142,11 | 137,68 | 138,66 | 138,66 | 660.784 |
| 08 mag 2024 | 140,02 | 143,94 | 138,50 | 141,15 | 141,15 | 242.820 |
| 07 mag 2024 | 152,98 | 153,49 | 138,38 | 142,30 | 142,30 | 1.052.644 |
| 06 mag 2024 | 160,36 | 161,48 | 149,00 | 151,57 | 151,57 | 467.960 |
| 03 mag 2024 | 158,43 | 159,11 | 149,30 | 153,73 | 153,73 | 296.840 |
| 02 mag 2024 | 157,00 | 160,70 | 155,71 | 156,80 | 156,80 | 502.060 |
| 30 apr 2024 | 159,16 | 161,24 | 155,75 | 156,93 | 156,93 | 387.800 |
| 29 apr 2024 | 162,35 | 165,00 | 155,95 | 157,77 | 157,77 | 269.008 |
| 26 apr 2024 | 164,39 | 165,75 | 159,02 | 159,99 | 159,99 | 1.038.752 |
| 25 apr 2024 | 151,34 | 164,63 | 151,24 | 161,52 | 161,52 | 1.003.844 |
| 24 apr 2024 | 152,49 | 152,66 | 149,50 | 150,69 | 150,69 | 221.900 |
| 23 apr 2024 | 160,00 | 161,44 | 147,50 | 149,84 | 149,84 | 1.474.964 |
| 22 apr 2024 | 146,90 | 149,50 | 142,31 | 148,20 | 148,20 | 595.256 |
| 19 apr 2024 | 132,86 | 144,49 | 130,81 | 142,38 | 142,38 | 336.968 |
| 18 apr 2024 | 137,31 | 142,51 | 134,69 | 135,57 | 135,57 | 441.068 |
| 16 apr 2024 | 134,35 | 141,70 | 134,35 | 137,30 | 137,30 | 328.616 |
| 15 apr 2024 | 128,76 | 139,56 | 128,76 | 135,69 | 135,69 | 500.744 |
| 12 apr 2024 | 135,50 | 141,50 | 134,43 | 139,74 | 139,74 | 158.104 |
| 10 apr 2024 | 139,81 | 139,81 | 134,11 | 135,26 | 135,26 | 389.408 |
| 09 apr 2024 | 139,96 | 143,27 | 137,14 | 139,84 | 139,84 | 6.403.260 |
| 08 apr 2024 | 134,50 | 144,74 | 134,50 | 138,32 | 138,32 | 246.388 |
| 05 apr 2024 | 134,95 | 137,43 | 131,31 | 132,06 | 132,06 | 194.800 |
| 04 apr 2024 | 135,01 | 139,29 | 131,89 | 134,85 | 134,85 | 244.772 |
| 03 apr 2024 | 129,10 | 134,57 | 126,49 | 134,55 | 134,55 | 301.592 |
| 02 apr 2024 | 129,94 | 132,65 | 127,21 | 128,18 | 128,18 | 98.516 |
| 01 apr 2024 | 130,56 | 134,80 | 129,44 | 130,75 | 130,75 | 225.864 |
| 28 mar 2024 | 132,84 | 138,54 | 127,10 | 130,36 | 130,36 | 420.824 |
| 27 mar 2024 | 127,99 | 132,75 | 127,50 | 132,75 | 132,75 | 473.140 |
| 26 mar 2024 | 120,49 | 126,44 | 117,51 | 126,44 | 126,44 | 495.180 |
| 22 mar 2024 | 119,24 | 123,00 | 117,15 | 120,43 | 120,43 | 260.716 |
| 21 mar 2024 | 112,47 | 117,15 | 112,47 | 117,15 | 117,15 | 51.488 |
| 20 mar 2024 | 113,66 | 117,05 | 110,91 | 111,57 | 111,57 | 148.168 |
| 19 mar 2024 | 116,50 | 118,13 | 112,75 | 113,61 | 113,61 | 58.112 |
| 18 mar 2024 | 118,06 | 118,50 | 111,13 | 116,46 | 116,46 | 91.972 |
| 15 mar 2024 | 113,34 | 118,46 | 113,00 | 116,96 | 116,96 | 333.748 |
| 14 mar 2024 | 107,76 | 115,16 | 106,97 | 113,04 | 113,04 | 371.224 |
| 13 mar 2024 | 115,15 | 119,59 | 112,59 | 112,60 | 112,60 | 261.136 |
| 12 mar 2024 | 120,36 | 129,51 | 118,32 | 118,51 | 118,51 | 880.880 |
| 11 mar 2024 | 131,09 | 131,10 | 124,55 | 124,55 | 124,55 | 422.012 |
| 07 mar 2024 | 119,25 | 131,10 | 119,25 | 131,10 | 131,10 | 1.422.060 |
| 06 mar 2024 | 124,86 | 124,86 | 124,86 | 124,86 | 124,86 | 33.052 |
| 05 mar 2024 | 131,43 | 131,43 | 131,43 | 131,43 | 131,43 | 34.676 |
| 04 mar 2024 | 138,34 | 139,48 | 138,34 | 138,34 | 138,34 | 287.756 |
| 01 mar 2024 | 154,04 | 155,69 | 143,77 | 146,18 | 146,18 | 99.872 |
| 29 feb 2024 | 147,52 | 153,69 | 144,35 | 150,59 | 150,59 | 364.536 |
| 28 feb 2024 | 156,94 | 157,26 | 149,10 | 151,04 | 151,04 | 176.476 |
| 27 feb 2024 | 157,80 | 162,00 | 155,41 | 156,94 | 156,94 | 476.700 |
| 26 feb 2024 | 154,14 | 160,50 | 150,32 | 157,73 | 157,73 | 498.844 |
| 23 feb 2024 | 151,56 | 155,45 | 150,23 | 152,96 | 152,96 | 678.736 |
| 22 feb 2024 | 152,14 | 152,14 | 142,38 | 148,05 | 148,05 | 451.332 |
| 21 feb 2024 | 157,38 | 158,77 | 147,96 | 149,86 | 149,86 | 324.296 |
| 20 feb 2024 | 159,21 | 160,73 | 150,90 | 155,74 | 155,74 | 697.388 |
| 19 feb 2024 | 148,95 | 161,25 | 148,95 | 157,49 | 157,49 | 1.803.928 |
| 16 feb 2024 | 145,34 | 150,50 | 144,35 | 147,66 | 147,66 | 1.255.832 |
| 15 feb 2024 | 133,68 | 144,57 | 133,65 | 143,86 | 143,86 | 1.593.012 |
| 14 feb 2024 | 125,16 | 133,25 | 125,16 | 131,44 | 131,44 | 249.664 |
| 13 feb 2024 | 122,63 | 130,11 | 110,68 | 128,44 | 128,44 | 350.276 |
| 12 feb 2024 | 132,43 | 135,50 | 121,07 | 122,84 | 122,84 | 1.122.916 |
| 09 feb 2024 | 139,96 | 139,96 | 124,35 | 129,02 | 129,02 | 1.084.480 |
| 08 feb 2024 | 143,14 | 144,75 | 136,13 | 138,16 | 138,16 | 423.864 |
| 07 feb 2024 | 133,70 | 136,38 | 131,70 | 135,54 | 135,54 | 517.564 |
| 06 feb 2024 | 135,25 | 136,76 | 129,50 | 131,80 | 131,80 | 561.384 |
| 05 feb 2024 | 130,26 | 135,50 | 128,75 | 133,74 | 133,74 | 1.113.988 |
| 02 feb 2024 | 119,79 | 130,24 | 119,79 | 127,68 | 127,68 | 407.148 |
| 01 feb 2024 | 119,31 | 122,55 | 115,26 | 119,51 | 119,51 | 554.864 |
| *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.