Italia markets open in 5 hours 19 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.730,73 -189,53 (-0,49%) EUR/USD
1,0864 -0,0006 (-0,05%) Bitcoin EUR
60.196,84 -560,11 (-0,92%) CMC Crypto 200
1.371,71 -22,33 (-1,60%)
Premier Limited (PREMIER.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:15PM IST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | - | - | - | - | - | - |
| 13 mag 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 1.050 |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | - | - | - | - | - | - |
| 06 mag 2024 | 4,1900 | 4,3100 | 4,1900 | 4,3000 | 4,3000 | 59.570 |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 31.665 |
| 26 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 9.190 |
| 25 apr 2024 | 3,6200 | 4,0000 | 3,6200 | 4,0000 | 4,0000 | 40.406 |
| 24 apr 2024 | 3,6300 | 3,8100 | 3,4600 | 3,8100 | 3,8100 | 17.448 |
| 23 apr 2024 | 3,4600 | 3,6300 | 3,4600 | 3,6300 | 3,6300 | 9.952 |
| 22 apr 2024 | 3,3000 | 3,4600 | 3,3000 | 3,4600 | 3,4600 | 21.992 |
| 19 apr 2024 | 3,3500 | 3,3500 | 3,2500 | 3,3000 | 3,3000 | 3.206 |
| 18 apr 2024 | 3,3800 | 3,3800 | 3,3500 | 3,3500 | 3,3500 | 1.500 |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 3,6000 | 3,6000 | 3,4200 | 3,4200 | 3,4200 | 12.209 |
| 12 apr 2024 | 3,8600 | 3,8600 | 3,5100 | 3,6000 | 3,6000 | 51.234 |
| 10 apr 2024 | 3,7900 | 3,7900 | 3,4400 | 3,6800 | 3,6800 | 10.358 |
| 09 apr 2024 | 3,4100 | 3,6200 | 3,4100 | 3,6200 | 3,6200 | 15.432 |
| 08 apr 2024 | 3,4900 | 3,4900 | 3,4000 | 3,4500 | 3,4500 | 6.558 |
| 05 apr 2024 | 3,3500 | 3,3500 | 3,0500 | 3,3300 | 3,3300 | 14.241 |
| 04 apr 2024 | 3,2500 | 3,2500 | 3,0000 | 3,2000 | 3,2000 | 5.123 |
| 03 apr 2024 | 3,1500 | 3,1500 | 3,0000 | 3,1000 | 3,1000 | 10.296 |
| 02 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 8.301 |
| 01 apr 2024 | 3,0000 | 3,0500 | 2,9600 | 3,0000 | 3,0000 | 6.372 |
| 28 mar 2024 | 3,2900 | 3,2900 | 3,1100 | 3,1100 | 3,1100 | 2.800 |
| 27 mar 2024 | 3,0500 | 3,2900 | 2,9900 | 3,2700 | 3,2700 | 62.903 |
| 26 mar 2024 | 3,1000 | 3,2600 | 3,0100 | 3,1400 | 3,1400 | 67.030 |
| 22 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 27.385 |
| 21 mar 2024 | 3,0000 | 3,0100 | 2,7300 | 3,0100 | 3,0100 | 23.849 |
| 20 mar 2024 | 2,8700 | 2,8700 | 2,6500 | 2,8700 | 2,8700 | 17.406 |
| 19 mar 2024 | 2,6000 | 2,7400 | 2,4800 | 2,7400 | 2,7400 | 41.096 |
| 18 mar 2024 | 2,6000 | 2,7500 | 2,5100 | 2,6100 | 2,6100 | 17.261 |
| 15 mar 2024 | 2,5800 | 2,6800 | 2,5800 | 2,6400 | 2,6400 | 21.006 |
| 14 mar 2024 | 2,5100 | 2,7300 | 2,5100 | 2,7100 | 2,7100 | 1.521 |
| 13 mar 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6100 | 2,6100 | 4.750 |
| 12 mar 2024 | 2,8100 | 2,8400 | 2,7300 | 2,7300 | 2,7300 | 33.081 |
| 11 mar 2024 | 2,9400 | 2,9800 | 2,8600 | 2,8700 | 2,8700 | 4.125 |
| 07 mar 2024 | 2,9100 | 3,0700 | 2,9100 | 2,9800 | 2,9800 | 2.735 |
| 06 mar 2024 | 3,1100 | 3,1100 | 2,9600 | 3,0000 | 3,0000 | 5.672 |
| 05 mar 2024 | 2,9400 | 3,1100 | 2,9400 | 3,1100 | 3,1100 | 8.883 |
| 04 mar 2024 | 2,8700 | 3,1500 | 2,8700 | 3,0700 | 3,0700 | 13.018 |
| 01 mar 2024 | 3,1900 | 3,1900 | 3,0400 | 3,0400 | 3,0400 | 1.212 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 3,2800 | 3,2800 | 3,1900 | 3,1900 | 3,1900 | 700 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 50 |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 851 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 50 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 507 |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 1.053 |
| 19 gen 2024 | - | - | - | - | - | - |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | - | - | - | - | - | - |
| 16 gen 2024 | - | - | - | - | - | - |
| 15 gen 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 400 |
| 12 gen 2024 | - | - | - | - | - | - |
| 11 gen 2024 | 4,5200 | 4,5200 | 4,1000 | 4,5000 | 4,5000 | 70.610 |
| 10 gen 2024 | 4,3000 | 4,3100 | 4,1500 | 4,3100 | 4,3100 | 67.513 |
| 09 gen 2024 | 4,0000 | 4,1100 | 4,0000 | 4,1100 | 4,1100 | 57.380 |
| 08 gen 2024 | 3,9000 | 3,9200 | 3,7800 | 3,9200 | 3,9200 | 37.071 |
| 05 gen 2024 | 3,7500 | 3,7500 | 3,5500 | 3,7400 | 3,7400 | 24.634 |
| 04 gen 2024 | 3,4500 | 3,5900 | 3,4100 | 3,5900 | 3,5900 | 21.625 |
| 03 gen 2024 | 3,2900 | 3,4400 | 3,2200 | 3,4200 | 3,4200 | 5.468 |
| 02 gen 2024 | 3,0800 | 3,2900 | 3,0800 | 3,2900 | 3,2900 | 8.910 |
| 01 gen 2024 | 3,0500 | 3,2800 | 3,0500 | 3,2400 | 3,2400 | 1.259 |
| 29 dic 2023 | 3,1500 | 3,2700 | 3,1100 | 3,1500 | 3,1500 | 6.716 |
| 28 dic 2023 | 3,2000 | 3,4100 | 3,2000 | 3,2000 | 3,2000 | 13.971 |
| 27 dic 2023 | 3,2600 | 3,3400 | 3,1100 | 3,2900 | 3,2900 | 7.004 |
| 26 dic 2023 | 3,0300 | 3,2800 | 3,0300 | 3,2600 | 3,2600 | 5.686 |
| 22 dic 2023 | 3,2500 | 3,3400 | 3,0900 | 3,1800 | 3,1800 | 13.896 |
| 21 dic 2023 | 3,3000 | 3,3000 | 3,1200 | 3,2500 | 3,2500 | 22.360 |
| 20 dic 2023 | 3,3900 | 3,4800 | 3,2500 | 3,2800 | 3,2800 | 7.143 |
| 19 dic 2023 | 3,2700 | 3,3900 | 3,2700 | 3,3900 | 3,3900 | 2.372 |
| 18 dic 2023 | 3,2100 | 3,3400 | 3,2100 | 3,3400 | 3,3400 | 12.834 |
| 15 dic 2023 | 3,2000 | 3,3400 | 3,2000 | 3,3400 | 3,3400 | 2.286 |
| *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.