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
61.465,14 +1.443,79 (+2,41%)
Winsome Yarns Limited (WINSOME.NS)
NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:06PM 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 | 3,6500 | 3,6500 | 3,6000 | 3,6500 | 3,6500 | 17.806 |
| 16 mag 2024 | 3,6000 | 3,6500 | 3,6000 | 3,6000 | 3,6000 | 48.593 |
| 15 mag 2024 | 3,6000 | 3,6500 | 3,5500 | 3,6000 | 3,6000 | 16.945 |
| 14 mag 2024 | 3,5500 | 3,6000 | 3,5500 | 3,6000 | 3,6000 | 28.018 |
| 13 mag 2024 | 3,6000 | 3,6500 | 3,5500 | 3,5500 | 3,5500 | 27.025 |
| 10 mag 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6000 | 3,6000 | 24.918 |
| 09 mag 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6500 | 3,6500 | 26.573 |
| 08 mag 2024 | 3,6500 | 3,6500 | 3,5500 | 3,6500 | 3,6500 | 27.397 |
| 07 mag 2024 | 3,6500 | 3,7000 | 3,6000 | 3,6000 | 3,6000 | 8.850 |
| 06 mag 2024 | 3,7500 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 60.978 |
| 03 mag 2024 | 3,8000 | 3,8000 | 3,7000 | 3,7000 | 3,7000 | 27.630 |
| 02 mag 2024 | 3,7500 | 3,7500 | 3,6500 | 3,7500 | 3,7500 | 29.227 |
| 30 apr 2024 | 3,7000 | 3,7000 | 3,6500 | 3,7000 | 3,7000 | 25.388 |
| 29 apr 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6500 | 3,6500 | 47.972 |
| 26 apr 2024 | 3,7500 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 51.388 |
| 25 apr 2024 | 3,7000 | 3,7500 | 3,6500 | 3,7000 | 3,7000 | 28.308 |
| 24 apr 2024 | 3,7500 | 3,7500 | 3,7000 | 3,7000 | 3,7000 | 45.349 |
| 23 apr 2024 | 3,7000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 54.326 |
| 22 apr 2024 | 3,6000 | 3,6500 | 3,6000 | 3,6500 | 3,6500 | 12.685 |
| 19 apr 2024 | 3,6000 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 54.981 |
| 18 apr 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 5.961 |
| 16 apr 2024 | 3,4000 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 56.056 |
| 15 apr 2024 | 3,4000 | 3,4500 | 3,4000 | 3,4500 | 3,4500 | 16.473 |
| 12 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 12.516 |
| 10 apr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 7.536 |
| 09 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 9.879 |
| 08 apr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 4.260 |
| 05 apr 2024 | 3,2000 | 3,2000 | 3,1500 | 3,2000 | 3,2000 | 20.547 |
| 04 apr 2024 | 3,1500 | 3,1500 | 3,0500 | 3,1500 | 3,1500 | 48.013 |
| 03 apr 2024 | 3,0500 | 3,1000 | 3,0500 | 3,1000 | 3,1000 | 14.422 |
| 02 apr 2024 | 2,9500 | 3,0500 | 2,9500 | 3,0500 | 3,0500 | 17.262 |
| 01 apr 2024 | 3,0000 | 3,0000 | 2,9500 | 3,0000 | 3,0000 | 41.449 |
| 28 mar 2024 | 3,0000 | 3,0500 | 2,9500 | 2,9500 | 2,9500 | 19.676 |
| 27 mar 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 40.185 |
| 26 mar 2024 | 3,1500 | 3,1500 | 3,0500 | 3,0500 | 3,0500 | 17.397 |
| 22 mar 2024 | 3,1000 | 3,1000 | 3,0500 | 3,1000 | 3,1000 | 30.815 |
| 21 mar 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 29.055 |
| 20 mar 2024 | 3,1000 | 3,1000 | 3,0500 | 3,0500 | 3,0500 | 16.674 |
| 19 mar 2024 | 3,1500 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | 17.834 |
| 18 mar 2024 | 3,2000 | 3,2500 | 3,1500 | 3,1500 | 3,1500 | 11.386 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 3,2500 | 3,3500 | 3,2500 | 3,2500 | 3,2500 | 18.842 |
| 13 mar 2024 | 3,4000 | 3,4000 | 3,3000 | 3,3000 | 3,3000 | 9.926 |
| 12 mar 2024 | 3,4000 | 3,4500 | 3,3500 | 3,3500 | 3,3500 | 15.499 |
| 11 mar 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4000 | 3,4000 | 28.910 |
| 07 mar 2024 | 3,5500 | 3,5500 | 3,4500 | 3,4500 | 3,4500 | 18.366 |
| 06 mar 2024 | 3,5500 | 3,5500 | 3,4500 | 3,5000 | 3,5000 | 31.079 |
| 05 mar 2024 | 3,5500 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | 56.768 |
| 04 mar 2024 | 3,6000 | 3,6000 | 3,5000 | 3,5500 | 3,5500 | 29.023 |
| 01 mar 2024 | 3,6000 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | 26.093 |
| 29 feb 2024 | 3,6500 | 3,6500 | 3,5500 | 3,5500 | 3,5500 | 32.774 |
| 28 feb 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6000 | 3,6000 | 23.805 |
| 27 feb 2024 | 3,6500 | 3,7000 | 3,6500 | 3,6500 | 3,6500 | 66.285 |
| 26 feb 2024 | 3,7500 | 3,8000 | 3,7000 | 3,7000 | 3,7000 | 84.769 |
| 23 feb 2024 | 3,7500 | 3,7500 | 3,7000 | 3,7500 | 3,7500 | 26.300 |
| 22 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 10.146 |
| 21 feb 2024 | 3,8500 | 3,8500 | 3,7500 | 3,8000 | 3,8000 | 88.050 |
| 20 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 47.272 |
| 19 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 40.553 |
| 16 feb 2024 | 3,6500 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 157.159 |
| 15 feb 2024 | 3,6500 | 3,7000 | 3,6000 | 3,6500 | 3,6500 | 48.668 |
| 14 feb 2024 | 3,6500 | 3,7000 | 3,6500 | 3,6500 | 3,6500 | 18.981 |
| 13 feb 2024 | 3,7500 | 3,7500 | 3,7000 | 3,7000 | 3,7000 | 12.354 |
| 12 feb 2024 | 3,8000 | 3,8000 | 3,7500 | 3,7500 | 3,7500 | 27.984 |
| 09 feb 2024 | 3,8500 | 3,8500 | 3,7500 | 3,8000 | 3,8000 | 34.499 |
| 08 feb 2024 | 3,8500 | 3,8500 | 3,7500 | 3,8000 | 3,8000 | 108.935 |
| 07 feb 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 77.159 |
| 06 feb 2024 | 3,8000 | 3,9000 | 3,8000 | 3,8500 | 3,8500 | 193.608 |
| 05 feb 2024 | 3,8500 | 3,8500 | 3,7500 | 3,8500 | 3,8500 | 119.411 |
| 02 feb 2024 | 3,7500 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 100.953 |
| 01 feb 2024 | 3,8500 | 3,8500 | 3,7500 | 3,7500 | 3,7500 | 35.436 |
| 31 gen 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 140.415 |
| 30 gen 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8500 | 3,8500 | 68.565 |
| 29 gen 2024 | 3,9500 | 3,9500 | 3,8500 | 3,8500 | 3,8500 | 142.502 |
| 25 gen 2024 | 3,9000 | 3,9500 | 3,8500 | 3,9000 | 3,9000 | 54.067 |
| 24 gen 2024 | 3,9000 | 3,9500 | 3,9000 | 3,9000 | 3,9000 | 44.690 |
| 23 gen 2024 | 3,9500 | 3,9500 | 3,8500 | 3,9000 | 3,9000 | 174.695 |
| 19 gen 2024 | 3,8000 | 3,8500 | 3,8000 | 3,8500 | 3,8500 | 33.245 |
| 18 gen 2024 | 3,8000 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 80.632 |
| 17 gen 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 95.104 |
| 16 gen 2024 | 3,9500 | 3,9500 | 3,8500 | 3,9000 | 3,9000 | 208.947 |
| 15 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 33.155 |
| 12 gen 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 40.617 |
| 11 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 12.374 |
| 10 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 74.345 |
| 09 gen 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 42.457 |
| 08 gen 2024 | 3,6500 | 3,6500 | 3,5500 | 3,6500 | 3,6500 | 145.358 |
| 05 gen 2024 | 3,6000 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 216.843 |
| 04 gen 2024 | 3,5000 | 3,5500 | 3,4500 | 3,5500 | 3,5500 | 194.742 |
| 03 gen 2024 | 3,5000 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 88.817 |
| 02 gen 2024 | 3,3500 | 3,4500 | 3,3500 | 3,4500 | 3,4500 | 159.644 |
| 01 gen 2024 | 3,3500 | 3,4500 | 3,3500 | 3,4000 | 3,4000 | 229.475 |
| 29 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 16.478 |
| 28 dic 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 43.467 |
| 27 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 15.322 |
| 26 dic 2023 | 3,6500 | 3,6500 | 3,5500 | 3,5500 | 3,5500 | 176.460 |
| 22 dic 2023 | 3,6000 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 243.561 |
| 21 dic 2023 | 3,5500 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 105.967 |
| 20 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 26.173 |
| 19 dic 2023 | 3,4500 | 3,4500 | 3,4000 | 3,4500 | 3,4500 | 176.061 |
| *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.