Italia markets open in 7 hours 52 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0001 (+0,01%) Bitcoin EUR
61.793,81 -875,26 (-1,40%) CMC Crypto 200
1.429,54 +14,78 (+1,04%)
Udaipur Cement Works Limited (UDAICEMENT.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:55PM IST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 39,60 | 40,20 | 38,38 | 38,52 | 38,52 | 673.879 |
| 22 apr 2024 | 37,95 | 39,60 | 37,81 | 39,37 | 39,37 | 1.260.596 |
| 19 apr 2024 | 36,47 | 37,25 | 36,01 | 37,05 | 37,05 | 515.566 |
| 18 apr 2024 | 37,80 | 37,95 | 36,52 | 36,69 | 36,69 | 416.789 |
| 16 apr 2024 | 36,10 | 37,37 | 36,09 | 37,13 | 37,13 | 270.606 |
| 15 apr 2024 | 36,50 | 37,15 | 35,99 | 36,49 | 36,49 | 645.633 |
| 12 apr 2024 | 37,99 | 38,35 | 37,25 | 37,55 | 37,55 | 381.886 |
| 10 apr 2024 | 38,00 | 38,35 | 37,50 | 37,79 | 37,79 | 337.684 |
| 09 apr 2024 | 38,44 | 38,44 | 37,75 | 37,97 | 37,97 | 360.888 |
| 08 apr 2024 | 38,10 | 38,61 | 38,04 | 38,15 | 38,15 | 424.350 |
| 05 apr 2024 | 38,51 | 38,84 | 37,56 | 38,06 | 38,06 | 685.283 |
| 04 apr 2024 | 39,90 | 39,90 | 37,90 | 38,33 | 38,33 | 905.152 |
| 03 apr 2024 | 39,49 | 39,95 | 39,04 | 39,59 | 39,59 | 779.432 |
| 02 apr 2024 | 37,40 | 39,47 | 36,55 | 39,12 | 39,12 | 1.377.303 |
| 01 apr 2024 | 35,75 | 37,74 | 35,26 | 37,51 | 37,51 | 1.665.354 |
| 28 mar 2024 | 33,90 | 34,05 | 33,25 | 33,55 | 33,55 | 787.227 |
| 27 mar 2024 | 33,50 | 34,50 | 33,35 | 33,50 | 33,50 | 889.840 |
| 26 mar 2024 | 34,10 | 34,30 | 33,11 | 33,59 | 33,59 | 780.325 |
| 22 mar 2024 | 34,50 | 34,50 | 33,51 | 34,02 | 34,02 | 486.448 |
| 21 mar 2024 | 34,01 | 34,49 | 33,13 | 33,94 | 33,94 | 698.524 |
| 20 mar 2024 | 34,49 | 34,84 | 33,19 | 33,64 | 33,64 | 519.839 |
| 19 mar 2024 | 35,40 | 35,49 | 33,40 | 34,24 | 34,24 | 470.329 |
| 18 mar 2024 | 35,25 | 35,94 | 34,53 | 35,28 | 35,28 | 297.033 |
| 15 mar 2024 | 34,00 | 35,42 | 34,00 | 35,20 | 35,20 | 445.721 |
| 14 mar 2024 | 33,31 | 35,59 | 33,10 | 34,04 | 34,04 | 911.114 |
| 13 mar 2024 | 36,36 | 36,75 | 33,12 | 33,30 | 33,30 | 1.297.191 |
| 12 mar 2024 | 37,54 | 37,89 | 35,52 | 35,74 | 35,74 | 823.185 |
| 11 mar 2024 | 38,05 | 38,67 | 37,45 | 37,54 | 37,54 | 440.873 |
| 07 mar 2024 | 38,35 | 38,80 | 37,55 | 38,03 | 38,03 | 391.058 |
| 06 mar 2024 | 38,55 | 38,90 | 36,75 | 37,97 | 37,97 | 778.089 |
| 05 mar 2024 | 38,89 | 39,25 | 38,25 | 38,55 | 38,55 | 398.546 |
| 04 mar 2024 | 39,04 | 39,45 | 38,31 | 38,89 | 38,89 | 435.963 |
| 01 mar 2024 | 39,00 | 39,58 | 38,80 | 38,98 | 38,98 | 371.540 |
| 29 feb 2024 | 38,40 | 38,97 | 38,03 | 38,64 | 38,64 | 413.140 |
| 28 feb 2024 | 40,00 | 40,02 | 38,33 | 38,49 | 38,49 | 625.267 |
| 27 feb 2024 | 40,26 | 40,94 | 39,52 | 39,73 | 39,73 | 411.894 |
| 26 feb 2024 | 41,26 | 41,95 | 38,84 | 40,26 | 40,26 | 958.668 |
| 23 feb 2024 | 39,20 | 41,38 | 39,20 | 41,14 | 41,14 | 1.743.280 |
| 22 feb 2024 | 39,70 | 39,70 | 38,00 | 39,08 | 39,08 | 499.276 |
| 21 feb 2024 | 40,20 | 40,20 | 39,00 | 39,27 | 39,27 | 581.209 |
| 20 feb 2024 | 40,10 | 40,47 | 39,60 | 39,79 | 39,79 | 499.184 |
| 19 feb 2024 | 40,20 | 41,48 | 39,98 | 40,07 | 40,07 | 912.305 |
| 16 feb 2024 | 40,47 | 40,50 | 40,00 | 40,12 | 40,12 | 565.713 |
| 15 feb 2024 | 40,48 | 40,55 | 39,54 | 40,09 | 40,09 | 649.244 |
| 14 feb 2024 | 38,30 | 40,45 | 38,30 | 39,88 | 39,88 | 766.311 |
| 13 feb 2024 | 38,70 | 39,36 | 37,00 | 39,23 | 39,23 | 906.110 |
| 12 feb 2024 | 40,75 | 41,68 | 38,50 | 38,61 | 38,61 | 1.193.867 |
| 09 feb 2024 | 40,94 | 41,10 | 38,52 | 40,36 | 40,36 | 1.371.678 |
| 08 feb 2024 | 41,96 | 42,40 | 40,00 | 40,24 | 40,24 | 1.284.367 |
| 07 feb 2024 | 42,97 | 43,48 | 41,77 | 41,96 | 41,96 | 1.002.125 |
| 06 feb 2024 | 42,92 | 43,00 | 42,00 | 42,52 | 42,52 | 1.024.140 |
| 05 feb 2024 | 42,20 | 44,00 | 41,05 | 42,46 | 42,46 | 3.208.198 |
| 02 feb 2024 | 44,00 | 44,40 | 41,75 | 41,98 | 41,98 | 4.047.209 |
| 01 feb 2024 | 42,80 | 43,95 | 41,70 | 42,52 | 42,52 | 9.475.258 |
| 31 gen 2024 | 40,00 | 40,50 | 38,20 | 39,26 | 39,26 | 2.015.228 |
| 30 gen 2024 | 39,36 | 40,80 | 38,60 | 39,61 | 39,61 | 2.673.664 |
| 29 gen 2024 | 38,50 | 39,90 | 38,00 | 38,98 | 38,98 | 3.335.197 |
| 25 gen 2024 | 37,00 | 37,74 | 36,11 | 37,50 | 37,50 | 1.555.077 |
| 24 gen 2024 | 35,80 | 36,80 | 35,26 | 36,41 | 36,41 | 630.252 |
| 23 gen 2024 | 37,20 | 37,78 | 33,10 | 35,15 | 35,15 | 1.842.753 |
| 19 gen 2024 | 35,32 | 36,51 | 35,31 | 36,22 | 36,22 | 905.559 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 35,55 | 36,20 | 35,05 | 35,60 | 35,60 | 850.299 |
| 16 gen 2024 | 37,33 | 37,33 | 35,50 | 36,05 | 36,05 | 1.318.465 |
| 15 gen 2024 | 37,48 | 37,95 | 36,31 | 37,06 | 37,06 | 1.249.916 |
| 12 gen 2024 | 37,19 | 38,35 | 36,62 | 37,05 | 37,05 | 3.148.071 |
| 11 gen 2024 | 34,21 | 37,69 | 34,21 | 37,41 | 37,41 | 6.868.683 |
| 10 gen 2024 | 34,30 | 34,96 | 34,01 | 34,07 | 34,07 | 777.045 |
| 09 gen 2024 | 34,25 | 35,65 | 34,01 | 34,77 | 34,77 | 1.336.028 |
| 08 gen 2024 | 34,49 | 34,65 | 33,71 | 34,17 | 34,17 | 540.420 |
| 05 gen 2024 | 34,50 | 35,36 | 33,80 | 33,96 | 33,96 | 1.394.508 |
| 04 gen 2024 | 33,53 | 34,50 | 33,35 | 34,37 | 34,37 | 802.346 |
| 03 gen 2024 | 33,65 | 33,92 | 33,15 | 33,53 | 33,53 | 466.778 |
| 02 gen 2024 | 33,75 | 33,99 | 33,25 | 33,61 | 33,61 | 432.775 |
| 01 gen 2024 | 33,60 | 34,35 | 33,25 | 33,78 | 33,78 | 737.678 |
| 29 dic 2023 | 33,37 | 33,69 | 33,00 | 33,24 | 33,24 | 379.676 |
| 28 dic 2023 | 33,60 | 33,88 | 33,21 | 33,34 | 33,34 | 554.600 |
| 27 dic 2023 | 34,00 | 34,49 | 33,25 | 33,51 | 33,51 | 569.431 |
| 26 dic 2023 | 33,88 | 33,90 | 33,30 | 33,54 | 33,54 | 404.109 |
| 22 dic 2023 | 33,20 | 33,90 | 33,20 | 33,69 | 33,69 | 296.735 |
| 21 dic 2023 | 32,81 | 33,70 | 32,81 | 33,32 | 33,32 | 422.382 |
| 20 dic 2023 | 35,10 | 35,24 | 32,70 | 32,81 | 32,81 | 1.085.553 |
| 19 dic 2023 | 35,29 | 35,29 | 34,70 | 34,78 | 34,78 | 354.431 |
| 18 dic 2023 | 35,18 | 35,75 | 34,60 | 35,03 | 35,03 | 595.346 |
| 15 dic 2023 | 35,75 | 35,90 | 34,75 | 34,95 | 34,95 | 825.072 |
| 14 dic 2023 | 35,00 | 36,00 | 34,79 | 35,54 | 35,54 | 1.362.871 |
| 13 dic 2023 | 35,01 | 35,95 | 34,52 | 35,25 | 35,25 | 762.301 |
| 12 dic 2023 | 36,17 | 36,17 | 34,70 | 34,90 | 34,90 | 768.002 |
| 11 dic 2023 | 35,89 | 36,20 | 35,40 | 35,83 | 35,83 | 1.392.887 |
| 08 dic 2023 | 34,82 | 35,95 | 34,62 | 35,50 | 35,50 | 1.925.980 |
| 07 dic 2023 | 33,15 | 34,50 | 33,01 | 34,43 | 34,43 | 1.434.746 |
| 06 dic 2023 | 33,72 | 33,75 | 33,04 | 33,15 | 33,15 | 643.958 |
| 05 dic 2023 | 33,38 | 33,65 | 33,15 | 33,48 | 33,48 | 783.694 |
| 04 dic 2023 | 33,20 | 33,65 | 32,90 | 33,16 | 33,16 | 647.721 |
| 01 dic 2023 | 33,55 | 33,64 | 32,75 | 32,91 | 32,91 | 543.436 |
| 30 nov 2023 | 32,88 | 33,50 | 32,10 | 33,14 | 33,14 | 581.218 |
| 29 nov 2023 | 33,00 | 33,46 | 31,80 | 32,61 | 32,61 | 657.155 |
| 28 nov 2023 | 33,00 | 33,43 | 32,60 | 32,78 | 32,78 | 365.630 |
| 24 nov 2023 | 33,33 | 33,92 | 32,80 | 33,02 | 33,02 | 410.348 |
| 23 nov 2023 | 32,45 | 33,55 | 32,42 | 33,33 | 33,33 | 505.733 |
| *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.