Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.622,80 -928,74 (-1,61%)
Steel Exchange India Limited (STEELXIND.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:55PM IST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 14,86 | 14,87 | 14,51 | 14,58 | 14,58 | 715.646 |
| 27 giu 2024 | 14,90 | 15,10 | 14,51 | 14,62 | 14,62 | 2.311.942 |
| 26 giu 2024 | 14,75 | 15,16 | 14,32 | 14,76 | 14,76 | 3.187.006 |
| 25 giu 2024 | 15,24 | 15,24 | 14,61 | 14,70 | 14,70 | 3.647.795 |
| 24 giu 2024 | 14,52 | 15,30 | 14,44 | 14,87 | 14,87 | 6.203.873 |
| 21 giu 2024 | 13,11 | 14,40 | 13,11 | 14,25 | 14,25 | 5.976.218 |
| 20 giu 2024 | 12,83 | 13,44 | 12,75 | 13,11 | 13,11 | 2.126.201 |
| 19 giu 2024 | 13,11 | 13,23 | 12,75 | 12,82 | 12,82 | 715.689 |
| 18 giu 2024 | 13,42 | 13,70 | 13,02 | 13,10 | 13,10 | 890.510 |
| 14 giu 2024 | 13,20 | 13,95 | 13,07 | 13,42 | 13,42 | 2.404.627 |
| 13 giu 2024 | 13,19 | 13,20 | 12,96 | 13,13 | 13,13 | 566.912 |
| 12 giu 2024 | 13,17 | 13,17 | 13,01 | 13,08 | 13,08 | 847.683 |
| 11 giu 2024 | 12,97 | 13,25 | 12,97 | 13,03 | 13,03 | 709.758 |
| 10 giu 2024 | 13,44 | 13,44 | 13,00 | 13,09 | 13,09 | 428.619 |
| 07 giu 2024 | 13,08 | 13,28 | 12,85 | 13,13 | 13,13 | 506.556 |
| 06 giu 2024 | 12,49 | 12,95 | 12,43 | 12,72 | 12,72 | 505.208 |
| 05 giu 2024 | 11,95 | 12,49 | 11,83 | 12,29 | 12,29 | 556.620 |
| 04 giu 2024 | 13,10 | 13,10 | 11,67 | 11,95 | 11,95 | 1.145.668 |
| 03 giu 2024 | 12,85 | 13,08 | 12,67 | 12,96 | 12,96 | 440.556 |
| 31 mag 2024 | 12,89 | 13,10 | 12,50 | 12,54 | 12,54 | 537.719 |
| 30 mag 2024 | 12,90 | 12,95 | 12,70 | 12,75 | 12,75 | 217.340 |
| 29 mag 2024 | 12,99 | 13,00 | 12,75 | 12,94 | 12,94 | 383.277 |
| 28 mag 2024 | 13,18 | 13,25 | 12,91 | 12,98 | 12,98 | 407.551 |
| 27 mag 2024 | 13,00 | 13,47 | 12,75 | 13,06 | 13,06 | 963.181 |
| 24 mag 2024 | 12,91 | 13,20 | 12,80 | 12,90 | 12,90 | 681.114 |
| 23 mag 2024 | 13,19 | 13,19 | 12,90 | 12,95 | 12,95 | 392.702 |
| 22 mag 2024 | 13,08 | 13,25 | 12,90 | 13,00 | 13,00 | 563.196 |
| 21 mag 2024 | 13,30 | 13,43 | 12,97 | 13,01 | 13,01 | 738.888 |
| 17 mag 2024 | 13,31 | 13,58 | 13,31 | 13,47 | 13,47 | 476.235 |
| 16 mag 2024 | 13,50 | 13,63 | 13,36 | 13,42 | 13,42 | 421.674 |
| 15 mag 2024 | 13,60 | 13,79 | 13,39 | 13,49 | 13,49 | 423.765 |
| 14 mag 2024 | 13,34 | 13,90 | 13,10 | 13,63 | 13,63 | 1.088.767 |
| 13 mag 2024 | 13,20 | 13,29 | 13,00 | 13,11 | 13,11 | 430.701 |
| 10 mag 2024 | 13,64 | 13,77 | 13,00 | 13,19 | 13,19 | 695.793 |
| 09 mag 2024 | 13,91 | 14,12 | 13,43 | 13,58 | 13,58 | 270.888 |
| 08 mag 2024 | 14,02 | 14,20 | 13,93 | 14,08 | 14,08 | 603.569 |
| 07 mag 2024 | 14,49 | 14,49 | 13,82 | 14,02 | 14,02 | 1.028.383 |
| 06 mag 2024 | 15,00 | 15,19 | 14,31 | 14,47 | 14,47 | 1.366.128 |
| 03 mag 2024 | 14,30 | 15,30 | 14,15 | 14,96 | 14,96 | 2.694.585 |
| 02 mag 2024 | 14,03 | 14,30 | 13,95 | 14,21 | 14,21 | 1.130.125 |
| 30 apr 2024 | 14,49 | 14,49 | 13,95 | 14,09 | 14,09 | 639.065 |
| 29 apr 2024 | 14,08 | 14,49 | 14,08 | 14,36 | 14,36 | 908.511 |
| 26 apr 2024 | 13,95 | 14,29 | 13,95 | 14,11 | 14,11 | 592.534 |
| 25 apr 2024 | 14,00 | 14,40 | 13,87 | 13,93 | 13,93 | 344.524 |
| 24 apr 2024 | 14,15 | 14,23 | 13,88 | 13,97 | 13,97 | 942.451 |
| 23 apr 2024 | 14,05 | 14,30 | 13,91 | 14,07 | 14,07 | 814.319 |
| 22 apr 2024 | 14,07 | 14,20 | 13,84 | 14,05 | 14,05 | 294.608 |
| 19 apr 2024 | 13,80 | 13,91 | 13,64 | 13,79 | 13,79 | 593.346 |
| 18 apr 2024 | 14,07 | 14,31 | 13,88 | 13,95 | 13,95 | 868.832 |
| 16 apr 2024 | 13,91 | 14,16 | 13,80 | 14,02 | 14,02 | 633.166 |
| 15 apr 2024 | 14,11 | 14,50 | 13,73 | 14,03 | 14,03 | 479.568 |
| 12 apr 2024 | 14,99 | 15,13 | 14,80 | 14,85 | 14,85 | 882.827 |
| 10 apr 2024 | 15,00 | 15,55 | 14,91 | 15,09 | 15,09 | 816.332 |
| 09 apr 2024 | 15,09 | 15,78 | 14,81 | 14,97 | 14,97 | 1.283.173 |
| 08 apr 2024 | 14,95 | 15,20 | 14,65 | 15,03 | 15,03 | 1.143.429 |
| 05 apr 2024 | 14,94 | 15,39 | 14,73 | 14,95 | 14,95 | 1.725.585 |
| 04 apr 2024 | 15,37 | 15,42 | 14,82 | 14,97 | 14,97 | 553.390 |
| 03 apr 2024 | 14,99 | 15,85 | 14,81 | 15,14 | 15,14 | 1.931.757 |
| 02 apr 2024 | 14,40 | 15,20 | 14,25 | 15,05 | 15,05 | 1.560.754 |
| 01 apr 2024 | 14,26 | 14,60 | 14,15 | 14,42 | 14,42 | 957.207 |
| 28 mar 2024 | 14,00 | 14,19 | 13,75 | 13,82 | 13,82 | 772.769 |
| 27 mar 2024 | 14,11 | 14,45 | 13,85 | 14,03 | 14,03 | 1.380.878 |
| 26 mar 2024 | 14,06 | 14,21 | 13,83 | 14,12 | 14,12 | 1.558.646 |
| 22 mar 2024 | 14,34 | 14,50 | 13,93 | 14,00 | 14,00 | 1.405.899 |
| 21 mar 2024 | 14,19 | 15,21 | 13,97 | 14,36 | 14,36 | 3.301.610 |
| 20 mar 2024 | 14,33 | 14,64 | 13,75 | 14,09 | 14,09 | 871.932 |
| 19 mar 2024 | 14,32 | 15,29 | 14,04 | 14,28 | 14,28 | 1.867.871 |
| 18 mar 2024 | 13,14 | 14,33 | 12,92 | 14,33 | 14,33 | 1.312.135 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 11,64 | 13,30 | 11,64 | 12,94 | 12,94 | 1.255.711 |
| 13 mar 2024 | 13,45 | 13,63 | 12,25 | 12,41 | 12,41 | 2.409.662 |
| 12 mar 2024 | 14,34 | 14,34 | 13,37 | 13,50 | 13,50 | 525.306 |
| 11 mar 2024 | 15,18 | 15,22 | 14,07 | 14,16 | 14,16 | 2.149.500 |
| 07 mar 2024 | 13,72 | 15,19 | 13,66 | 15,17 | 15,17 | 2.874.126 |
| 06 mar 2024 | 14,40 | 14,44 | 13,60 | 13,81 | 13,81 | 1.438.515 |
| 05 mar 2024 | 14,41 | 14,60 | 14,16 | 14,32 | 14,32 | 1.154.139 |
| 04 mar 2024 | 15,09 | 15,09 | 14,50 | 14,61 | 14,61 | 1.375.632 |
| 01 mar 2024 | 14,79 | 14,85 | 14,41 | 14,54 | 14,54 | 828.888 |
| 29 feb 2024 | 14,59 | 14,92 | 14,05 | 14,55 | 14,55 | 709.467 |
| 28 feb 2024 | 14,51 | 15,11 | 14,21 | 14,49 | 14,49 | 1.382.953 |
| 27 feb 2024 | 14,97 | 15,16 | 14,50 | 14,60 | 14,60 | 1.427.334 |
| 26 feb 2024 | 15,85 | 15,97 | 14,90 | 14,97 | 14,97 | 972.618 |
| 23 feb 2024 | 15,93 | 16,06 | 15,75 | 15,84 | 15,84 | 1.209.177 |
| 22 feb 2024 | 16,00 | 16,01 | 15,21 | 15,92 | 15,92 | 1.362.439 |
| 21 feb 2024 | 16,23 | 16,23 | 15,65 | 15,86 | 15,86 | 1.227.315 |
| 20 feb 2024 | 16,40 | 16,52 | 15,86 | 16,05 | 16,05 | 1.334.374 |
| 19 feb 2024 | 15,45 | 16,75 | 15,45 | 16,37 | 16,37 | 1.629.675 |
| 16 feb 2024 | 15,35 | 15,52 | 15,08 | 15,44 | 15,44 | 674.189 |
| 15 feb 2024 | 15,54 | 15,60 | 15,10 | 15,23 | 15,23 | 1.634.013 |
| 14 feb 2024 | 14,47 | 15,39 | 14,23 | 15,24 | 15,24 | 1.214.981 |
| 13 feb 2024 | 14,58 | 15,42 | 13,69 | 14,83 | 14,83 | 1.760.161 |
| 12 feb 2024 | 15,99 | 15,99 | 14,24 | 14,80 | 14,80 | 1.576.353 |
| 09 feb 2024 | 16,32 | 16,32 | 15,26 | 15,82 | 15,82 | 1.362.252 |
| 08 feb 2024 | 16,92 | 16,99 | 16,00 | 16,20 | 16,20 | 2.291.183 |
| 07 feb 2024 | 17,15 | 17,20 | 16,11 | 16,80 | 16,80 | 3.324.746 |
| 06 feb 2024 | 17,47 | 17,47 | 16,84 | 16,95 | 16,95 | 1.537.531 |
| 05 feb 2024 | 17,24 | 17,87 | 16,95 | 17,22 | 17,22 | 5.148.737 |
| 02 feb 2024 | 17,27 | 17,50 | 16,80 | 16,90 | 16,90 | 1.992.148 |
| 01 feb 2024 | 17,52 | 17,58 | 16,79 | 17,09 | 17,09 | 3.697.412 |
| 31 gen 2024 | 17,68 | 17,93 | 17,02 | 17,36 | 17,36 | 4.678.179 |
| *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.