Italia markets open in 6 hours 27 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.709,22 -237,71 (-0,61%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.608,06 -1.212,84 (-1,84%) CMC Crypto 200
1.525,97 +37,42 (+2,51%)
Roselabs Finance Limited (ROSELABS.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 12:23PM IST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
| 17 mag 2024 | 31,03 | 31,65 | 31,03 | 31,65 | 31,65 | 47 |
| 16 mag 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | 2 |
| 15 mag 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 14 mag 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | 10 |
| 13 mag 2024 | 33,58 | 33,58 | 32,30 | 32,30 | 32,30 | 1.151 |
| 10 mag 2024 | 31,68 | 32,93 | 31,68 | 32,93 | 32,93 | 2.100 |
| 09 mag 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | 10 |
| 08 mag 2024 | 33,64 | 33,64 | 32,97 | 32,97 | 32,97 | 1.318 |
| 07 mag 2024 | 33,01 | 33,64 | 33,01 | 33,64 | 33,64 | 1.819 |
| 06 mag 2024 | 33,21 | 33,21 | 33,00 | 33,00 | 33,00 | 3.113 |
| 03 mag 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | 2.633 |
| 02 mag 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | 1.000 |
| 30 apr 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | 1.000 |
| 29 apr 2024 | 30,10 | 30,70 | 29,50 | 30,70 | 30,70 | 4.681 |
| 26 apr 2024 | 30,60 | 30,60 | 30,10 | 30,10 | 30,10 | 800 |
| 25 apr 2024 | 29,89 | 30,00 | 29,89 | 30,00 | 30,00 | 239 |
| 24 apr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | 2.000 |
| 23 apr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | 136 |
| 22 apr 2024 | 30,90 | 30,90 | 30,30 | 30,50 | 30,50 | 930 |
| 19 apr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | 950 |
| 18 apr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 16 apr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | 2.850 |
| 15 apr 2024 | 30,35 | 30,95 | 29,75 | 29,75 | 29,75 | 3.308 |
| 12 apr 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 10 apr 2024 | 30,95 | 30,95 | 30,35 | 30,35 | 30,35 | 3.267 |
| 09 apr 2024 | 29,95 | 31,00 | 29,95 | 30,95 | 30,95 | 468 |
| 08 apr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | 238 |
| 05 apr 2024 | 26,23 | 28,95 | 26,23 | 28,95 | 28,95 | 415 |
| 04 apr 2024 | 27,61 | 27,61 | 27,59 | 27,59 | 27,59 | 365 |
| 03 apr 2024 | 26,30 | 26,30 | 23,90 | 26,30 | 26,30 | 1.328 |
| 02 apr 2024 | 25,30 | 25,30 | 24,75 | 25,10 | 25,10 | 376 |
| 01 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | 115 |
| 28 mar 2024 | 25,35 | 25,35 | 25,25 | 25,25 | 25,25 | 72 |
| 27 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | 100 |
| 26 mar 2024 | 27,93 | 27,93 | 26,80 | 27,93 | 27,93 | 7.984 |
| 22 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 11 |
| 21 mar 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | 200 |
| 20 mar 2024 | 27,25 | 27,50 | 27,00 | 27,50 | 27,50 | 1.457 |
| 19 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 1.000 |
| 18 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 1 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 29,20 | 29,20 | 26,45 | 28,41 | 28,41 | 684 |
| 13 mar 2024 | 29,10 | 29,10 | 27,55 | 27,81 | 27,81 | 776 |
| 12 mar 2024 | 31,00 | 31,10 | 29,00 | 29,00 | 29,00 | 2.359 |
| 11 mar 2024 | 28,00 | 30,45 | 27,80 | 30,30 | 30,30 | 1.871 |
| 07 mar 2024 | 31,00 | 31,00 | 29,00 | 29,00 | 29,00 | 55 |
| 06 mar 2024 | 30,50 | 30,50 | 29,60 | 29,60 | 29,60 | 700 |
| 05 mar 2024 | 30,00 | 31,49 | 30,00 | 31,00 | 31,00 | 3.006 |
| 04 mar 2024 | 32,50 | 32,50 | 29,59 | 30,00 | 30,00 | 1.076 |
| 01 mar 2024 | 31,00 | 31,02 | 31,00 | 31,01 | 31,01 | 1.094 |
| 29 feb 2024 | 29,33 | 32,40 | 29,33 | 29,55 | 29,55 | 1.095 |
| 28 feb 2024 | 33,50 | 33,50 | 30,87 | 30,87 | 30,87 | 357 |
| 27 feb 2024 | 32,50 | 32,50 | 32,49 | 32,49 | 32,49 | 3.607 |
| 26 feb 2024 | 34,50 | 34,50 | 34,20 | 34,20 | 34,20 | 1.073 |
| 23 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | 31 |
| 22 feb 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | 25 |
| 21 feb 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
| 20 feb 2024 | 34,30 | 34,31 | 34,30 | 34,31 | 34,31 | 415 |
| 19 feb 2024 | 37,45 | 39,30 | 36,00 | 36,05 | 36,05 | 241 |
| 16 feb 2024 | 34,00 | 37,45 | 34,00 | 37,45 | 37,45 | 966 |
| 15 feb 2024 | 35,70 | 35,70 | 34,25 | 35,70 | 35,70 | 799 |
| 14 feb 2024 | 34,25 | 36,60 | 34,25 | 35,70 | 35,70 | 384 |
| 13 feb 2024 | 34,91 | 37,80 | 34,91 | 34,91 | 34,91 | 1.131 |
| 12 feb 2024 | 38,18 | 38,18 | 34,57 | 36,32 | 36,32 | 2.737 |
| 09 feb 2024 | 38,28 | 38,28 | 34,80 | 36,37 | 36,37 | 1.544 |
| 08 feb 2024 | 38,52 | 38,52 | 34,99 | 36,49 | 36,49 | 2.852 |
| 07 feb 2024 | 34,00 | 36,70 | 33,25 | 36,70 | 36,70 | 705 |
| 06 feb 2024 | 34,00 | 36,75 | 33,93 | 35,00 | 35,00 | 456 |
| 05 feb 2024 | 35,70 | 37,48 | 33,92 | 35,70 | 35,70 | 1.106 |
| 02 feb 2024 | 36,00 | 36,00 | 35,70 | 35,70 | 35,70 | 1.241 |
| 01 feb 2024 | 41,51 | 41,51 | 37,57 | 37,57 | 37,57 | 6.070 |
| 31 gen 2024 | 39,72 | 39,72 | 39,45 | 39,54 | 39,54 | 2.310 |
| 30 gen 2024 | 37,80 | 37,83 | 37,00 | 37,83 | 37,83 | 1.476 |
| 29 gen 2024 | 33,75 | 36,03 | 33,51 | 36,03 | 36,03 | 3.136 |
| 25 gen 2024 | 34,32 | 34,32 | 33,00 | 34,32 | 34,32 | 5.339 |
| 24 gen 2024 | 31,99 | 32,69 | 31,00 | 32,69 | 32,69 | 5.378 |
| 23 gen 2024 | 32,65 | 34,00 | 31,02 | 31,14 | 31,14 | 2.076 |
| 19 gen 2024 | 30,95 | 31,10 | 30,95 | 31,10 | 31,10 | 2.935 |
| 18 gen 2024 | 29,63 | 29,63 | 29,60 | 29,62 | 29,62 | 11.623 |
| 17 gen 2024 | 25,78 | 28,22 | 25,78 | 28,22 | 28,22 | 2.240 |
| 16 gen 2024 | 27,25 | 28,25 | 26,69 | 26,88 | 26,88 | 7.513 |
| 15 gen 2024 | 27,55 | 28,93 | 27,25 | 28,00 | 28,00 | 2.556 |
| 12 gen 2024 | 29,11 | 29,99 | 27,55 | 27,62 | 27,62 | 6.696 |
| 11 gen 2024 | 30,60 | 30,78 | 28,51 | 29,00 | 29,00 | 6.394 |
| 10 gen 2024 | 28,50 | 29,32 | 27,36 | 29,32 | 29,32 | 8.264 |
| 09 gen 2024 | 25,32 | 27,93 | 25,32 | 27,93 | 27,93 | 3.801 |
| 08 gen 2024 | 28,00 | 28,01 | 26,60 | 26,60 | 26,60 | 6.843 |
| 05 gen 2024 | 28,20 | 28,20 | 25,00 | 27,49 | 27,49 | 3.450 |
| 04 gen 2024 | 26,70 | 26,70 | 24,32 | 25,78 | 25,78 | 5.106 |
| 03 gen 2024 | 22,85 | 24,28 | 22,83 | 24,28 | 24,28 | 5.043 |
| 02 gen 2024 | 22,85 | 23,30 | 21,55 | 22,08 | 22,08 | 625 |
| 01 gen 2024 | 23,40 | 23,40 | 20,51 | 23,30 | 23,30 | 302 |
| 29 dic 2023 | 22,88 | 23,40 | 20,17 | 21,48 | 21,48 | 4.389 |
| 28 dic 2023 | 22,41 | 22,41 | 19,11 | 21,81 | 21,81 | 4.739 |
| 27 dic 2023 | 21,99 | 21,99 | 20,16 | 20,38 | 20,38 | 315 |
| 26 dic 2023 | 21,89 | 22,20 | 19,69 | 20,74 | 20,74 | 2.944 |
| 22 dic 2023 | 21,99 | 21,99 | 20,15 | 20,27 | 20,27 | 1.619 |
| 21 dic 2023 | 22,50 | 22,50 | 19,31 | 20,47 | 20,47 | 3.743 |
| 20 dic 2023 | 22,94 | 22,94 | 20,65 | 20,84 | 20,84 | 2.356 |
| *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.