Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.737,71 -403,64 (-0,65%)
Winsome Yarns Limited (WINSOME.NS)
NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:28PM IST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 3,6400 | 3,6400 | 3,4900 | 3,6100 | 3,6100 | 56.520 |
| 13 giu 2024 | 3,6400 | 3,6400 | 3,4900 | 3,5700 | 3,5700 | 57.738 |
| 12 giu 2024 | 3,5700 | 3,5700 | 3,4700 | 3,5700 | 3,5700 | 28.944 |
| 11 giu 2024 | 3,5000 | 3,5100 | 3,4200 | 3,5000 | 3,5000 | 59.570 |
| 10 giu 2024 | 3,5000 | 3,5100 | 3,4100 | 3,4500 | 3,4500 | 29.291 |
| 07 giu 2024 | 3,4500 | 3,4500 | 3,3500 | 3,4500 | 3,4500 | 5.462 |
| 06 giu 2024 | 3,4500 | 3,4500 | 3,4000 | 3,4000 | 3,4000 | 55.203 |
| 05 giu 2024 | 3,4500 | 3,5000 | 3,4000 | 3,4000 | 3,4000 | 88.299 |
| 04 giu 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4500 | 3,4500 | 48.015 |
| 03 giu 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4500 | 3,4500 | 61.589 |
| 31 mag 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4500 | 3,4500 | 17.024 |
| 30 mag 2024 | 3,5500 | 3,5500 | 3,4500 | 3,4500 | 3,4500 | 13.731 |
| 29 mag 2024 | 3,4500 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 52.433 |
| 28 mag 2024 | 3,5500 | 3,5500 | 3,4500 | 3,4500 | 3,4500 | 11.769 |
| 27 mag 2024 | 3,5500 | 3,5500 | 3,5000 | 3,5000 | 3,5000 | 32.073 |
| 24 mag 2024 | 3,6000 | 3,6500 | 3,5500 | 3,5500 | 3,5500 | 32.752 |
| 23 mag 2024 | 3,6000 | 3,7000 | 3,6000 | 3,6000 | 3,6000 | 21.102 |
| 22 mag 2024 | 3,6500 | 3,7000 | 3,6000 | 3,6500 | 3,6500 | 19.378 |
| 21 mag 2024 | 3,7500 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 40.494 |
| 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 |
| *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.