Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.327,95 +3.253,63 (+5,80%)
Tata Steel Limited (TATASTEEL.NS)
NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:30PM IST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 168,95 | 170,75 | 165,15 | 166,50 | 166,50 | 62.573.586 |
| 02 mag 2024 | 165,00 | 168,90 | 165,00 | 167,35 | 167,35 | 69.320.283 |
| 30 apr 2024 | 168,40 | 168,40 | 164,50 | 165,00 | 165,00 | 55.043.389 |
| 29 apr 2024 | 168,20 | 169,60 | 166,90 | 167,40 | 167,40 | 44.906.151 |
| 26 apr 2024 | 168,00 | 170,70 | 165,25 | 165,80 | 165,80 | 65.355.111 |
| 25 apr 2024 | 165,40 | 168,00 | 164,15 | 167,70 | 167,70 | 50.128.523 |
| 24 apr 2024 | 162,45 | 166,90 | 161,45 | 165,55 | 165,55 | 59.894.921 |
| 23 apr 2024 | 163,50 | 163,50 | 160,80 | 161,15 | 161,15 | 30.295.177 |
| 22 apr 2024 | 163,80 | 164,70 | 161,50 | 161,85 | 161,85 | 39.304.790 |
| 19 apr 2024 | 160,00 | 162,50 | 157,30 | 162,10 | 162,10 | 60.078.229 |
| 18 apr 2024 | 160,90 | 164,00 | 159,15 | 160,05 | 160,05 | 68.093.672 |
| 16 apr 2024 | 160,85 | 162,45 | 159,00 | 160,05 | 160,05 | 41.391.261 |
| 15 apr 2024 | 161,80 | 164,70 | 158,60 | 160,85 | 160,85 | 66.426.404 |
| 12 apr 2024 | 166,00 | 166,00 | 163,00 | 163,50 | 163,50 | 55.317.636 |
| 10 apr 2024 | 167,30 | 169,20 | 164,50 | 165,05 | 165,05 | 64.134.758 |
| 09 apr 2024 | 166,00 | 169,80 | 165,20 | 166,00 | 166,00 | 63.884.687 |
| 08 apr 2024 | 166,95 | 166,95 | 164,20 | 165,20 | 165,20 | 48.255.703 |
| 05 apr 2024 | 163,90 | 164,15 | 160,80 | 163,35 | 163,35 | 44.668.121 |
| 04 apr 2024 | 165,55 | 165,95 | 161,00 | 163,40 | 163,40 | 61.094.750 |
| 03 apr 2024 | 164,65 | 166,25 | 163,10 | 163,65 | 163,65 | 50.938.559 |
| 02 apr 2024 | 162,95 | 165,50 | 161,80 | 164,65 | 164,65 | 69.533.405 |
| 01 apr 2024 | 156,80 | 163,90 | 156,50 | 163,15 | 163,15 | 84.583.929 |
| 28 mar 2024 | 152,70 | 157,00 | 152,70 | 155,85 | 155,85 | 62.575.327 |
| 27 mar 2024 | 152,45 | 154,10 | 152,00 | 152,70 | 152,70 | 35.328.794 |
| 26 mar 2024 | 151,15 | 153,40 | 150,50 | 152,40 | 152,40 | 52.965.508 |
| 22 mar 2024 | 149,00 | 152,75 | 148,35 | 151,80 | 151,80 | 68.241.556 |
| 21 mar 2024 | 148,00 | 151,20 | 147,80 | 150,10 | 150,10 | 84.225.737 |
| 20 mar 2024 | 149,60 | 150,65 | 143,85 | 145,65 | 145,65 | 77.550.319 |
| 19 mar 2024 | 149,00 | 152,45 | 147,60 | 148,75 | 148,75 | 105.004.268 |
| 18 mar 2024 | 142,55 | 150,25 | 142,20 | 149,70 | 149,70 | 166.913.078 |
| 15 mar 2024 | 142,90 | 143,70 | 139,85 | 141,70 | 141,70 | 68.482.621 |
| 14 mar 2024 | 143,60 | 143,95 | 138,35 | 142,45 | 142,45 | 91.956.952 |
| 13 mar 2024 | 152,80 | 152,90 | 142,50 | 143,65 | 143,65 | 70.937.597 |
| 12 mar 2024 | 154,20 | 154,55 | 150,90 | 152,50 | 152,50 | 34.947.937 |
| 11 mar 2024 | 158,90 | 158,90 | 153,00 | 153,45 | 153,45 | 54.155.385 |
| 07 mar 2024 | 152,40 | 159,15 | 152,25 | 157,25 | 157,25 | 124.847.699 |
| 06 mar 2024 | 151,80 | 152,65 | 147,90 | 151,60 | 151,60 | 51.782.444 |
| 05 mar 2024 | 153,20 | 154,00 | 150,75 | 151,85 | 151,85 | 37.165.490 |
| 04 mar 2024 | 154,90 | 154,90 | 151,05 | 153,10 | 153,10 | 67.577.785 |
| 01 mar 2024 | 143,00 | 150,65 | 143,00 | 149,95 | 149,95 | 123.709.943 |
| 29 feb 2024 | 140,80 | 141,85 | 139,40 | 140,85 | 140,85 | 32.248.156 |
| 28 feb 2024 | 144,05 | 144,95 | 140,05 | 140,75 | 140,75 | 20.721.926 |
| 27 feb 2024 | 142,65 | 144,50 | 142,00 | 144,20 | 144,20 | 24.119.469 |
| 26 feb 2024 | 145,85 | 145,95 | 142,25 | 142,65 | 142,65 | 22.570.277 |
| 23 feb 2024 | 146,40 | 147,10 | 145,00 | 145,45 | 145,45 | 28.414.697 |
| 22 feb 2024 | 145,00 | 146,15 | 143,50 | 145,90 | 145,90 | 46.728.176 |
| 21 feb 2024 | 141,55 | 146,20 | 141,45 | 143,90 | 143,90 | 88.000.833 |
| 20 feb 2024 | 141,95 | 142,25 | 140,05 | 141,05 | 141,05 | 24.291.123 |
| 19 feb 2024 | 142,95 | 143,35 | 141,35 | 141,95 | 141,95 | 16.973.568 |
| 16 feb 2024 | 142,05 | 143,45 | 141,50 | 142,30 | 142,30 | 22.316.127 |
| 15 feb 2024 | 141,50 | 143,45 | 141,00 | 141,20 | 141,20 | 31.587.387 |
| 14 feb 2024 | 137,00 | 141,50 | 135,75 | 141,20 | 141,20 | 29.141.690 |
| 13 feb 2024 | 137,75 | 138,25 | 134,10 | 137,85 | 137,85 | 39.155.909 |
| 12 feb 2024 | 142,00 | 142,95 | 136,65 | 137,40 | 137,40 | 36.477.544 |
| 09 feb 2024 | 144,20 | 144,45 | 139,15 | 141,30 | 141,30 | 35.961.925 |
| 08 feb 2024 | 145,30 | 145,65 | 143,05 | 143,65 | 143,65 | 38.997.666 |
| 07 feb 2024 | 146,85 | 147,40 | 144,05 | 144,40 | 144,40 | 61.517.064 |
| 06 feb 2024 | 143,00 | 145,10 | 140,45 | 144,65 | 144,65 | 53.192.936 |
| 05 feb 2024 | 140,00 | 143,35 | 139,35 | 141,55 | 141,55 | 80.737.626 |
| 02 feb 2024 | 135,30 | 139,60 | 134,80 | 138,70 | 138,70 | 69.296.192 |
| 01 feb 2024 | 136,40 | 136,75 | 134,50 | 134,80 | 134,80 | 31.701.793 |
| 31 gen 2024 | 135,00 | 136,70 | 134,50 | 135,95 | 135,95 | 36.079.354 |
| 30 gen 2024 | 135,60 | 137,70 | 134,50 | 134,70 | 134,70 | 35.704.185 |
| 29 gen 2024 | 134,70 | 135,40 | 133,50 | 135,00 | 135,00 | 29.745.400 |
| 25 gen 2024 | 136,50 | 136,50 | 132,00 | 133,75 | 133,75 | 61.358.839 |
| 24 gen 2024 | 130,20 | 135,55 | 130,10 | 135,15 | 135,15 | 39.340.119 |
| 23 gen 2024 | 134,80 | 135,20 | 129,30 | 130,10 | 130,10 | 35.373.970 |
| 19 gen 2024 | 132,60 | 134,70 | 131,60 | 134,25 | 134,25 | 32.653.013 |
| 18 gen 2024 | 131,65 | 132,25 | 128,20 | 131,00 | 131,00 | 45.273.496 |
| 17 gen 2024 | 135,45 | 135,75 | 131,40 | 131,65 | 131,65 | 58.982.971 |
| 16 gen 2024 | 134,70 | 138,50 | 134,00 | 137,25 | 137,25 | 56.361.287 |
| 15 gen 2024 | 136,00 | 136,25 | 133,95 | 134,90 | 134,90 | 34.158.775 |
| 12 gen 2024 | 135,80 | 136,25 | 134,65 | 135,30 | 135,30 | 32.883.921 |
| 11 gen 2024 | 134,85 | 135,65 | 134,20 | 134,90 | 134,90 | 23.113.349 |
| 10 gen 2024 | 133,80 | 134,70 | 132,10 | 134,10 | 134,10 | 27.213.624 |
| 09 gen 2024 | 133,50 | 134,80 | 132,50 | 133,65 | 133,65 | 30.736.868 |
| 08 gen 2024 | 135,30 | 135,95 | 131,75 | 132,00 | 132,00 | 39.559.717 |
| 05 gen 2024 | 135,00 | 135,95 | 132,85 | 133,65 | 133,65 | 71.330.190 |
| 04 gen 2024 | 136,00 | 136,35 | 134,00 | 134,25 | 134,25 | 43.913.498 |
| 03 gen 2024 | 139,50 | 139,60 | 134,35 | 135,35 | 135,35 | 45.176.618 |
| 02 gen 2024 | 140,50 | 140,60 | 137,05 | 139,60 | 139,60 | 27.764.060 |
| 01 gen 2024 | 140,00 | 140,95 | 139,05 | 139,85 | 139,85 | 21.186.105 |
| 29 dic 2023 | 138,60 | 141,25 | 137,15 | 139,60 | 139,60 | 49.202.910 |
| 28 dic 2023 | 138,15 | 138,75 | 136,85 | 138,15 | 138,15 | 34.661.176 |
| 27 dic 2023 | 135,85 | 138,90 | 135,50 | 137,20 | 137,20 | 48.101.400 |
| 26 dic 2023 | 134,70 | 136,10 | 134,45 | 135,20 | 135,20 | 25.936.447 |
| 22 dic 2023 | 132,40 | 134,75 | 131,75 | 133,55 | 133,55 | 37.357.334 |
| 21 dic 2023 | 128,70 | 131,45 | 127,85 | 131,00 | 131,00 | 34.914.399 |
| 20 dic 2023 | 135,90 | 136,15 | 128,75 | 129,75 | 129,75 | 39.495.961 |
| 19 dic 2023 | 136,65 | 137,60 | 134,80 | 135,40 | 135,40 | 27.726.431 |
| 18 dic 2023 | 136,85 | 137,60 | 135,10 | 136,60 | 136,60 | 38.461.877 |
| 15 dic 2023 | 133,40 | 136,75 | 133,00 | 136,45 | 136,45 | 77.377.446 |
| 14 dic 2023 | 132,30 | 133,25 | 131,50 | 132,00 | 132,00 | 43.372.143 |
| 13 dic 2023 | 130,55 | 131,50 | 129,15 | 131,40 | 131,40 | 22.767.972 |
| 12 dic 2023 | 130,05 | 132,15 | 129,70 | 130,10 | 130,10 | 30.696.410 |
| 11 dic 2023 | 129,85 | 130,50 | 128,75 | 130,05 | 130,05 | 24.038.059 |
| 08 dic 2023 | 130,15 | 131,40 | 127,95 | 129,20 | 129,20 | 34.393.711 |
| 07 dic 2023 | 131,70 | 132,20 | 129,80 | 130,00 | 130,00 | 34.686.333 |
| 06 dic 2023 | 132,50 | 133,40 | 130,80 | 131,85 | 131,85 | 40.753.593 |
| 05 dic 2023 | 131,00 | 132,45 | 130,00 | 131,60 | 131,60 | 35.192.149 |
| *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.