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
56.622,24 -944,48 (-1,64%)
Steel Exchange India Limited (STEELXIND.NS)
NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:30PM 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 | 14,66 | 14,88 | 14,50 | 14,56 | 14,56 | 6.583.476 |
| 27 giu 2024 | 14,84 | 15,08 | 14,51 | 14,66 | 14,66 | 23.039.998 |
| 26 giu 2024 | 14,73 | 15,18 | 14,30 | 14,76 | 14,76 | 25.891.835 |
| 25 giu 2024 | 15,20 | 15,24 | 14,60 | 14,69 | 14,69 | 16.858.162 |
| 24 giu 2024 | 14,50 | 15,30 | 14,45 | 14,87 | 14,87 | 31.069.139 |
| 21 giu 2024 | 13,14 | 14,43 | 13,11 | 14,24 | 14,24 | 32.009.670 |
| 20 giu 2024 | 12,85 | 13,45 | 12,76 | 13,11 | 13,11 | 8.736.892 |
| 19 giu 2024 | 13,18 | 13,24 | 12,76 | 12,81 | 12,81 | 4.638.436 |
| 18 giu 2024 | 13,59 | 13,60 | 13,00 | 13,10 | 13,10 | 5.488.627 |
| 14 giu 2024 | 13,28 | 13,97 | 13,07 | 13,41 | 13,41 | 11.641.486 |
| 13 giu 2024 | 13,15 | 13,18 | 12,90 | 13,13 | 13,13 | 3.802.148 |
| 12 giu 2024 | 13,03 | 13,17 | 13,03 | 13,09 | 13,09 | 2.701.594 |
| 11 giu 2024 | 13,15 | 13,26 | 12,96 | 13,02 | 13,02 | 2.487.871 |
| 10 giu 2024 | 13,40 | 13,45 | 12,99 | 13,07 | 13,07 | 3.620.487 |
| 07 giu 2024 | 13,05 | 13,30 | 12,80 | 13,15 | 13,15 | 3.227.949 |
| 06 giu 2024 | 12,35 | 12,95 | 12,35 | 12,75 | 12,75 | 2.738.625 |
| 05 giu 2024 | 12,30 | 12,50 | 11,95 | 12,30 | 12,30 | 2.375.109 |
| 04 giu 2024 | 12,95 | 12,95 | 11,65 | 11,90 | 11,90 | 4.000.415 |
| 03 giu 2024 | 13,00 | 13,05 | 12,65 | 12,95 | 12,95 | 3.284.378 |
| 31 mag 2024 | 12,85 | 13,10 | 12,50 | 12,55 | 12,55 | 2.717.222 |
| 30 mag 2024 | 12,90 | 12,95 | 12,70 | 12,75 | 12,75 | 1.202.362 |
| 29 mag 2024 | 12,95 | 13,10 | 12,75 | 12,95 | 12,95 | 1.901.657 |
| 28 mag 2024 | 13,15 | 13,40 | 12,95 | 13,00 | 13,00 | 1.560.312 |
| 27 mag 2024 | 13,00 | 13,50 | 12,75 | 13,05 | 13,05 | 4.216.412 |
| 24 mag 2024 | 12,95 | 13,20 | 12,85 | 12,90 | 12,90 | 2.954.737 |
| 23 mag 2024 | 13,00 | 13,10 | 12,90 | 12,95 | 12,95 | 1.519.510 |
| 22 mag 2024 | 13,10 | 13,15 | 12,90 | 12,95 | 12,95 | 2.176.525 |
| 21 mag 2024 | 13,35 | 13,45 | 12,95 | 13,00 | 13,00 | 4.073.065 |
| 17 mag 2024 | 13,45 | 13,55 | 13,35 | 13,45 | 13,45 | 2.220.007 |
| 16 mag 2024 | 13,60 | 13,60 | 13,35 | 13,40 | 13,40 | 1.584.857 |
| 15 mag 2024 | 13,60 | 13,80 | 13,40 | 13,45 | 13,45 | 2.309.331 |
| 14 mag 2024 | 13,20 | 13,75 | 13,10 | 13,60 | 13,60 | 9.414.401 |
| 13 mag 2024 | 13,20 | 13,25 | 12,95 | 13,10 | 13,10 | 2.717.774 |
| 10 mag 2024 | 13,60 | 13,75 | 13,00 | 13,20 | 13,20 | 10.655.116 |
| 09 mag 2024 | 14,10 | 14,15 | 13,40 | 13,60 | 13,60 | 3.642.137 |
| 08 mag 2024 | 14,00 | 14,20 | 13,90 | 14,10 | 14,10 | 1.979.813 |
| 07 mag 2024 | 14,45 | 14,45 | 13,80 | 14,00 | 14,00 | 4.053.379 |
| 06 mag 2024 | 15,05 | 15,20 | 14,30 | 14,45 | 14,45 | 5.264.036 |
| 03 mag 2024 | 14,30 | 15,30 | 14,15 | 14,95 | 14,95 | 14.887.197 |
| 02 mag 2024 | 14,10 | 14,30 | 14,00 | 14,20 | 14,20 | 3.894.171 |
| 30 apr 2024 | 14,35 | 14,45 | 13,95 | 14,10 | 14,10 | 2.649.524 |
| 29 apr 2024 | 14,20 | 14,50 | 14,15 | 14,35 | 14,35 | 2.847.281 |
| 26 apr 2024 | 14,00 | 14,30 | 13,95 | 14,10 | 14,10 | 3.037.122 |
| 25 apr 2024 | 14,00 | 14,10 | 13,85 | 13,90 | 13,90 | 2.465.716 |
| 24 apr 2024 | 14,20 | 14,25 | 13,90 | 14,00 | 14,00 | 2.629.419 |
| 23 apr 2024 | 14,05 | 14,30 | 13,95 | 14,05 | 14,05 | 4.105.815 |
| 22 apr 2024 | 13,90 | 14,10 | 13,80 | 14,00 | 14,00 | 1.759.785 |
| 19 apr 2024 | 13,80 | 13,90 | 13,60 | 13,80 | 13,80 | 2.189.913 |
| 18 apr 2024 | 14,10 | 14,35 | 13,90 | 13,95 | 13,95 | 4.382.106 |
| 16 apr 2024 | 13,85 | 14,20 | 13,80 | 14,00 | 14,00 | 3.452.818 |
| 15 apr 2024 | 14,30 | 14,50 | 13,75 | 14,00 | 14,00 | 7.298.879 |
| 12 apr 2024 | 14,95 | 15,10 | 14,80 | 14,90 | 14,90 | 3.677.705 |
| 10 apr 2024 | 15,00 | 15,60 | 14,90 | 15,05 | 15,05 | 10.061.533 |
| 09 apr 2024 | 15,05 | 15,80 | 14,80 | 15,00 | 15,00 | 9.856.344 |
| 08 apr 2024 | 14,95 | 15,20 | 14,70 | 15,05 | 15,05 | 5.008.282 |
| 05 apr 2024 | 14,90 | 15,40 | 14,75 | 14,95 | 14,95 | 7.441.784 |
| 04 apr 2024 | 15,35 | 15,45 | 14,80 | 14,95 | 14,95 | 3.496.026 |
| 03 apr 2024 | 14,95 | 15,70 | 14,80 | 15,15 | 15,15 | 6.690.249 |
| 02 apr 2024 | 14,40 | 15,20 | 14,25 | 15,05 | 15,05 | 6.380.739 |
| 01 apr 2024 | 14,45 | 14,60 | 14,10 | 14,40 | 14,40 | 3.696.845 |
| 28 mar 2024 | 13,90 | 14,25 | 13,75 | 13,80 | 13,80 | 3.026.389 |
| 27 mar 2024 | 14,20 | 14,50 | 13,85 | 14,00 | 14,00 | 4.554.142 |
| 26 mar 2024 | 14,15 | 14,25 | 13,75 | 14,10 | 14,10 | 4.022.597 |
| 22 mar 2024 | 14,30 | 14,50 | 13,90 | 14,00 | 14,00 | 6.341.445 |
| 21 mar 2024 | 14,15 | 15,20 | 13,95 | 14,35 | 14,35 | 15.268.236 |
| 20 mar 2024 | 14,35 | 14,65 | 13,75 | 14,00 | 14,00 | 5.001.813 |
| 19 mar 2024 | 14,30 | 15,30 | 14,05 | 14,30 | 14,30 | 15.305.793 |
| 18 mar 2024 | 13,30 | 14,35 | 12,90 | 14,35 | 14,35 | 10.212.692 |
| 15 mar 2024 | 13,35 | 13,35 | 12,70 | 13,05 | 13,05 | 3.761.452 |
| 14 mar 2024 | 12,00 | 13,35 | 12,00 | 12,95 | 12,95 | 6.364.258 |
| 13 mar 2024 | 13,50 | 13,60 | 12,25 | 12,40 | 12,40 | 11.648.465 |
| 12 mar 2024 | 14,25 | 14,25 | 13,40 | 13,45 | 13,45 | 6.793.529 |
| 11 mar 2024 | 15,15 | 15,25 | 14,10 | 14,20 | 14,20 | 6.036.017 |
| 07 mar 2024 | 13,75 | 15,15 | 13,70 | 15,15 | 15,15 | 8.069.770 |
| 06 mar 2024 | 14,40 | 14,45 | 13,60 | 13,80 | 13,80 | 6.439.502 |
| 05 mar 2024 | 14,45 | 14,60 | 14,15 | 14,35 | 14,35 | 3.061.313 |
| 04 mar 2024 | 15,10 | 15,10 | 14,50 | 14,60 | 14,60 | 3.205.518 |
| 01 mar 2024 | 14,60 | 14,90 | 14,40 | 14,55 | 14,55 | 3.903.669 |
| 29 feb 2024 | 14,50 | 14,95 | 14,00 | 14,60 | 14,60 | 4.213.006 |
| 28 feb 2024 | 14,55 | 15,15 | 14,25 | 14,50 | 14,50 | 7.076.613 |
| 27 feb 2024 | 14,95 | 15,15 | 14,50 | 14,60 | 14,60 | 5.381.610 |
| 26 feb 2024 | 15,85 | 16,00 | 14,90 | 14,95 | 14,95 | 8.608.761 |
| 23 feb 2024 | 15,75 | 16,10 | 15,75 | 15,85 | 15,85 | 4.393.397 |
| 22 feb 2024 | 16,05 | 16,05 | 15,20 | 15,90 | 15,90 | 5.148.604 |
| 21 feb 2024 | 16,15 | 16,25 | 15,70 | 15,85 | 15,85 | 4.493.120 |
| 20 feb 2024 | 16,45 | 16,50 | 15,90 | 16,05 | 16,05 | 4.667.224 |
| 19 feb 2024 | 15,50 | 16,75 | 15,50 | 16,35 | 16,35 | 12.300.664 |
| 16 feb 2024 | 15,30 | 15,50 | 15,05 | 15,45 | 15,45 | 4.225.054 |
| 15 feb 2024 | 15,50 | 15,60 | 15,20 | 15,30 | 15,30 | 5.447.280 |
| 14 feb 2024 | 14,40 | 15,40 | 14,25 | 15,20 | 15,20 | 6.038.171 |
| 13 feb 2024 | 14,80 | 15,45 | 13,70 | 14,85 | 14,85 | 12.204.986 |
| 12 feb 2024 | 15,95 | 16,00 | 14,30 | 14,85 | 14,85 | 12.254.731 |
| 09 feb 2024 | 16,25 | 16,35 | 15,25 | 15,85 | 15,85 | 11.543.284 |
| 08 feb 2024 | 16,90 | 17,00 | 16,10 | 16,25 | 16,25 | 9.724.887 |
| 07 feb 2024 | 17,05 | 17,20 | 16,15 | 16,80 | 16,80 | 15.965.517 |
| 06 feb 2024 | 17,40 | 17,40 | 16,80 | 16,95 | 16,95 | 16.844.354 |
| 05 feb 2024 | 17,20 | 17,85 | 16,95 | 17,25 | 17,25 | 34.758.377 |
| 02 feb 2024 | 17,25 | 17,50 | 16,80 | 16,90 | 16,90 | 14.760.665 |
| 01 feb 2024 | 17,50 | 17,60 | 16,80 | 17,10 | 17,10 | 12.045.710 |
| 31 gen 2024 | 17,60 | 17,95 | 17,05 | 17,35 | 17,35 | 20.107.870 |
| *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.