Italia markets closed

United Spirits Limited (UNITDSPR.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.166,70+0,75 (+0,06%)
Alla chiusura: 12:28PM IST
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mar 20241.180,051.182,901.163,151.166,701.166,70407
01 mar 20241.170,001.180,001.163,001.166,601.166,6029.934
29 feb 20241.137,751.174,151.131,801.165,951.165,9523.997
28 feb 20241.155,401.166,001.132,801.137,801.137,8023.445
27 feb 20241.146,101.157,151.140,551.153,701.153,7010.052
26 feb 20241.160,051.166,451.140,251.146,101.146,107.561
23 feb 20241.151,551.179,951.151,551.165,901.165,9018.928
22 feb 20241.149,401.162,951.135,651.159,651.159,6528.391
21 feb 20241.143,701.148,251.131,601.141,401.141,4045.936
20 feb 20241.163,401.163,401.120,951.143,451.143,4591.421
19 feb 20241.145,751.163,851.128,351.156,901.156,9034.851
16 feb 20241.141,451.145,951.120,601.126,001.126,0018.873
15 feb 20241.135,501.148,501.127,901.143,001.143,0043.134
14 feb 20241.113,001.131,901.104,351.129,451.129,4527.732
13 feb 20241.094,001.116,051.075,001.113,001.113,0015.710
12 feb 20241.124,801.124,801.091,001.094,601.094,6035.633
09 feb 20241.076,301.113,801.071,151.111,901.111,9017.068
08 feb 20241.088,351.089,901.076,251.080,101.080,1010.872
07 feb 20241.083,851.084,801.070,501.080,401.080,4048.779
06 feb 20241.070,451.077,001.055,651.075,301.075,3024.929
05 feb 20241.098,801.098,801.059,001.061,801.061,8035.503
02 feb 20241.088,101.097,301.080,551.084,801.084,8044.705
01 feb 20241.096,851.096,851.078,401.081,701.081,7015.765
31 gen 20241.094,851.094,851.075,051.089,601.089,6012.349
30 gen 20241.103,751.103,751.078,051.080,351.080,3569.562
29 gen 20241.098,901.120,101.089,351.093,901.093,9014.756
25 gen 20241.111,601.112,001.077,851.095,551.095,5535.985
24 gen 20241.148,651.148,651.093,001.111,551.111,5586.625
23 gen 20241.114,851.128,901.097,001.107,851.107,8540.113
19 gen 20241.080,201.086,651.064,051.082,351.082,3533.666
18 gen 20241.086,201.091,951.061,151.069,801.069,8054.423
17 gen 20241.105,451.113,551.085,551.095,501.095,5016.866
16 gen 20241.114,751.123,651.100,951.109,001.109,0048.628
15 gen 20241.111,651.113,601.085,351.107,001.107,0069.206
12 gen 20241.118,251.118,851.101,951.111,651.111,6518.342
11 gen 20241.118,001.131,151.108,001.117,651.117,6544.626
10 gen 20241.104,051.129,551.096,001.117,551.117,55103.223
09 gen 20241.095,001.110,201.080,251.096,551.096,5537.850
08 gen 20241.103,351.127,001.094,601.097,401.097,4053.524
05 gen 20241.115,801.116,601.092,701.101,201.101,2031.196
04 gen 20241.107,451.114,601.100,101.108,651.108,6542.534
03 gen 20241.096,101.105,001.087,751.098,201.098,2018.876
02 gen 20241.112,051.114,801.079,201.093,401.093,4049.599
01 gen 20241.125,001.125,001.101,451.106,001.106,0029.149
29 dic 20231.107,751.121,701.087,001.117,501.117,5050.687
28 dic 20231.083,101.103,101.083,101.092,651.092,6522.082
27 dic 20231.083,801.089,501.075,001.082,901.082,9039.422
26 dic 20231.088,901.096,951.072,101.077,101.077,1033.567
22 dic 20231.061,001.084,401.061,001.075,751.075,7529.595
21 dic 20231.054,901.067,351.048,251.059,401.059,4022.475
20 dic 20231.085,301.094,951.050,001.058,701.058,7061.780
19 dic 20231.112,001.112,301.083,451.086,451.086,4524.045
18 dic 20231.081,451.115,001.062,601.104,551.104,5563.182
15 dic 20231.097,901.097,901.077,101.081,651.081,6556.982
14 dic 20231.083,751.090,001.076,301.084,951.084,9576.841
13 dic 20231.054,901.074,401.048,451.072,551.072,5530.005
12 dic 20231.054,051.056,951.043,351.049,801.049,8016.399
11 dic 20231.045,151.052,001.041,001.047,551.047,5537.325
08 dic 20231.074,701.074,701.032,751.045,451.045,4525.681
07 dic 20231.060,851.073,251.059,601.066,001.066,0017.870
06 dic 20231.078,001.078,001.056,601.060,451.060,4539.443
05 dic 20231.050,001.082,001.048,801.069,251.069,2589.860
04 dic 20231.074,401.074,401.047,151.050,651.050,6532.973
01 dic 20231.041,951.056,801.041,951.053,301.053,3025.958
30 nov 20231.050,451.060,001.042,301.051,451.051,4531.246
29 nov 20231.042,151.052,001.038,051.050,551.050,5530.002
28 nov 20231.042,501.043,651.031,851.041,751.041,7530.515
24 nov 20231.062,001.064,401.040,101.042,501.042,5015.192
23 nov 20231.053,101.064,251.051,201.059,601.059,6049.821
22 nov 20231.055,001.063,801.047,851.056,701.056,7010.167
21 nov 20231.064,951.065,551.045,001.052,701.052,7010.727
20 nov 20231.069,951.069,951.056,501.059,651.059,6511.281
17 nov 20231.035,151.063,001.033,451.055,751.055,7548.798
17 nov 20234 Dividendo
16 nov 20231.045,601.045,601.027,301.040,801.036,8031.115
15 nov 20231.053,801.058,751.044,001.045,951.041,9321.899
13 nov 20231.057,151.057,151.038,801.044,851.040,8342.672
10 nov 20231.094,701.094,701.023,951.044,051.040,04148.525
09 nov 20231.100,001.110,101.071,601.096,501.092,29115.304
08 nov 20231.081,551.107,601.070,001.099,701.095,4736.728
07 nov 20231.050,051.085,001.050,051.082,151.077,9927.366
06 nov 20231.079,651.082,151.068,551.070,801.066,6815.892
03 nov 20231.062,751.075,001.058,851.071,101.066,9849.335
02 nov 20231.055,101.063,301.041,001.057,751.053,6821.213
01 nov 20231.033,801.050,001.031,001.045,851.041,8318.333
31 ott 20231.032,001.039,001.018,501.032,601.028,6310.572
30 ott 20231.026,951.032,601.011,101.027,451.023,5013.380
27 ott 20231.029,101.038,601.018,101.023,251.019,328.666
26 ott 2023993,651.014,50993,651.010,551.006,6717.740
25 ott 20231.002,001.029,001.002,001.010,901.007,0114.225
23 ott 20231.035,151.035,401.007,351.011,051.007,1632.310
20 ott 20231.050,801.050,801.035,001.040,151.036,15135.864
19 ott 20231.047,201.052,101.029,001.045,951.041,9328.480
18 ott 20231.094,301.094,301.051,001.056,801.052,7449.643
17 ott 20231.089,951.097,401.080,801.086,701.082,5240.573
16 ott 20231.069,151.086,451.062,001.078,051.073,9139.027
13 ott 20231.045,051.087,701.045,001.069,151.065,0441.704
12 ott 20231.059,501.062,701.045,351.052,401.048,3634.161
11 ott 20231.044,951.054,051.032,851.050,551.046,5123.386
10 ott 20231.026,951.035,801.018,351.024,601.020,6617.865
*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...