Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.501,45 +1.345,40 (+2,24%)
Vintron Informatics Limited (VINTRON.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:15PM IST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | 25.021 |
| 16 mag 2024 | 32,50 | 32,50 | 31,24 | 31,24 | 31,24 | 83.935 |
| 15 mag 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | 7.790 |
| 14 mag 2024 | 32,53 | 32,53 | 32,52 | 32,52 | 32,52 | 34.004 |
| 13 mag 2024 | 33,21 | 33,25 | 33,18 | 33,18 | 33,18 | 172.533 |
| 10 mag 2024 | 33,89 | 33,90 | 32,61 | 33,85 | 33,85 | 74.651 |
| 09 mag 2024 | 33,25 | 33,25 | 32,98 | 33,25 | 33,25 | 152.839 |
| 08 mag 2024 | 31,35 | 32,60 | 31,35 | 32,60 | 32,60 | 320.411 |
| 07 mag 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | 75.706 |
| 06 mag 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | 72.441 |
| 03 mag 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | 104.699 |
| 02 mag 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | 33.191 |
| 30 apr 2024 | 28,42 | 29,56 | 28,42 | 29,56 | 29,56 | 265.098 |
| 29 apr 2024 | 27,93 | 28,99 | 27,93 | 28,99 | 28,99 | 251.404 |
| 26 apr 2024 | 29,00 | 29,00 | 28,22 | 28,50 | 28,50 | 125.003 |
| 25 apr 2024 | 28,25 | 28,79 | 28,25 | 28,79 | 28,79 | 193.800 |
| 24 apr 2024 | 28,56 | 28,56 | 27,99 | 28,25 | 28,25 | 227.526 |
| 23 apr 2024 | 28,00 | 28,00 | 27,16 | 28,00 | 28,00 | 59.714 |
| 22 apr 2024 | 26,51 | 27,59 | 26,51 | 27,59 | 27,59 | 120.362 |
| 19 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 232.655 |
| 18 apr 2024 | 26,52 | 27,60 | 26,52 | 27,60 | 27,60 | 383.763 |
| 16 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | 19.566 |
| 15 apr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | 12.112 |
| 12 apr 2024 | 28,70 | 28,70 | 28,17 | 28,17 | 28,17 | 35.394 |
| 10 apr 2024 | 29,00 | 29,00 | 28,74 | 28,74 | 28,74 | 23.452 |
| 09 apr 2024 | 29,33 | 29,33 | 27,00 | 29,32 | 29,32 | 297.357 |
| 08 apr 2024 | 27,94 | 27,94 | 27,82 | 27,94 | 27,94 | 110.550 |
| 05 apr 2024 | 26,61 | 26,61 | 25,90 | 26,61 | 26,61 | 259.667 |
| 04 apr 2024 | 25,35 | 25,35 | 24,40 | 25,35 | 25,35 | 356.207 |
| 03 apr 2024 | 21,85 | 24,15 | 21,85 | 24,15 | 24,15 | 707.590 |
| 02 apr 2024 | 24,00 | 25,42 | 23,00 | 23,00 | 23,00 | 357.003 |
| 01 apr 2024 | 22,61 | 24,99 | 22,61 | 24,21 | 24,21 | 785.860 |
| 28 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 6.077 |
| 27 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | 9.491 |
| 26 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | 11.807 |
| 22 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | 12.249 |
| 21 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | 2.285 |
| 20 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | 829 |
| 19 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | 3.704 |
| 18 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | 1.114 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | 3.489 |
| 13 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | 1.118 |
| 12 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | 1.206 |
| 11 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | 17.812 |
| 07 mar 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | 3.642 |
| 06 mar 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | 7.378 |
| 05 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | 32.265 |
| 04 mar 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | 139.817 |
| 01 mar 2024 | 35,89 | 36,00 | 35,89 | 36,00 | 36,00 | 231.750 |
| 29 feb 2024 | 35,29 | 35,33 | 35,28 | 35,33 | 35,33 | 202.879 |
| 28 feb 2024 | 34,40 | 34,64 | 33,31 | 34,64 | 34,64 | 405.318 |
| 27 feb 2024 | 33,98 | 33,98 | 33,25 | 33,98 | 33,98 | 576.105 |
| 26 feb 2024 | 33,32 | 33,32 | 32,02 | 33,32 | 33,32 | 797.605 |
| 23 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | 96.964 |
| 22 feb 2024 | 30,79 | 32,03 | 30,79 | 32,03 | 32,03 | 352.838 |
| 21 feb 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | 59.704 |
| 20 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | 20.529 |
| 19 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | 42.000 |
| 16 feb 2024 | 29,61 | 29,61 | 28,45 | 29,61 | 29,61 | 737.222 |
| 15 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | 17.999 |
| 14 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | 82.501 |
| 13 feb 2024 | 26,84 | 27,92 | 26,84 | 27,92 | 27,92 | 1.198.734 |
| 12 feb 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | 132.822 |
| 09 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | 40.585 |
| 08 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 45.206 |
| 07 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | 51.694 |
| 06 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | 40.711 |
| 05 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | 22.484 |
| 02 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | 16.686 |
| 01 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | 54.591 |
| 31 gen 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | 18.524 |
| 30 gen 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | 36.406 |
| 29 gen 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | 752.375 |
| 25 gen 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | 79.090 |
| 24 gen 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | 24.739 |
| 23 gen 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | 11.925 |
| 19 gen 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | 38.301 |
| 18 gen 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | 37.326 |
| 17 gen 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | 23.519 |
| 16 gen 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | 8.937 |
| 15 gen 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | 11.832 |
| 12 gen 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | 34.830 |
| 11 gen 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | 13.761 |
| 10 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | 10.427 |
| 09 gen 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | 10.680 |
| 08 gen 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | 12.986 |
| 05 gen 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | 69.567 |
| 04 gen 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | 30.535 |
| 03 gen 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | 43.703 |
| 02 gen 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | 12.460 |
| 01 gen 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | 26.486 |
| 29 dic 2023 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | 25.395 |
| 28 dic 2023 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | 20.656 |
| 27 dic 2023 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | 32.015 |
| 26 dic 2023 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | 28.695 |
| 22 dic 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | 21.031 |
| 21 dic 2023 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | 29.406 |
| 20 dic 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | 107.540 |
| 19 dic 2023 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | 2.339.943 |
| *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.