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
61.845,16 +146,93 (+0,24%)
Yes Bank Limited (YESBANK.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:59PM IST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 23,98 | 23,98 | 23,72 | 23,82 | 23,82 | 15.017.210 |
| 13 giu 2024 | 24,39 | 24,48 | 23,72 | 23,81 | 23,81 | 21.039.680 |
| 12 giu 2024 | 23,75 | 24,37 | 23,70 | 24,13 | 24,13 | 31.263.760 |
| 11 giu 2024 | 23,99 | 24,12 | 23,56 | 23,63 | 23,63 | 14.045.450 |
| 10 giu 2024 | 23,49 | 24,49 | 23,21 | 23,84 | 23,84 | 49.225.940 |
| 07 giu 2024 | 22,85 | 23,30 | 22,64 | 23,18 | 23,18 | 26.408.710 |
| 06 giu 2024 | 22,80 | 23,26 | 22,80 | 22,92 | 22,92 | 28.073.420 |
| 05 giu 2024 | 22,05 | 22,89 | 21,62 | 22,66 | 22,66 | 23.049.020 |
| 04 giu 2024 | 23,50 | 23,50 | 20,97 | 21,84 | 21,84 | 35.835.010 |
| 03 giu 2024 | 24,40 | 24,64 | 23,41 | 23,54 | 23,54 | 27.692.380 |
| 31 mag 2024 | 22,65 | 23,38 | 22,41 | 22,99 | 22,99 | 30.044.060 |
| 30 mag 2024 | 22,73 | 22,87 | 22,50 | 22,55 | 22,55 | 15.267.380 |
| 29 mag 2024 | 22,74 | 22,85 | 22,51 | 22,74 | 22,74 | 12.561.070 |
| 28 mag 2024 | 23,01 | 23,10 | 22,65 | 22,78 | 22,78 | 19.771.650 |
| 27 mag 2024 | 23,05 | 23,44 | 22,81 | 23,04 | 23,04 | 34.516.500 |
| 24 mag 2024 | 23,07 | 23,39 | 22,97 | 23,03 | 23,03 | 20.088.550 |
| 23 mag 2024 | 23,02 | 23,20 | 22,96 | 23,08 | 23,08 | 20.225.810 |
| 22 mag 2024 | 23,29 | 23,44 | 22,76 | 22,97 | 22,97 | 20.500.110 |
| 21 mag 2024 | 23,36 | 23,48 | 23,00 | 23,24 | 23,24 | 24.157.900 |
| 17 mag 2024 | 22,66 | 23,14 | 22,59 | 23,01 | 23,01 | 26.442.310 |
| 16 mag 2024 | 22,71 | 23,13 | 22,60 | 22,67 | 22,67 | 21.219.840 |
| 15 mag 2024 | 22,73 | 22,78 | 22,45 | 22,59 | 22,59 | 19.819.450 |
| 14 mag 2024 | 22,35 | 23,16 | 22,27 | 22,53 | 22,53 | 17.831.830 |
| 13 mag 2024 | 22,54 | 22,54 | 21,86 | 22,24 | 22,24 | 26.913.170 |
| 10 mag 2024 | 22,65 | 22,75 | 22,03 | 22,49 | 22,49 | 32.085.800 |
| 09 mag 2024 | 23,02 | 23,15 | 22,50 | 22,65 | 22,65 | 30.991.440 |
| 08 mag 2024 | 23,00 | 23,30 | 22,75 | 22,98 | 22,98 | 38.187.890 |
| 07 mag 2024 | 24,13 | 24,28 | 22,67 | 22,87 | 22,87 | 59.849.460 |
| 06 mag 2024 | 25,20 | 25,28 | 23,95 | 24,11 | 24,11 | 30.968.600 |
| 03 mag 2024 | 24,85 | 25,82 | 24,55 | 24,96 | 24,96 | 59.247.490 |
| 02 mag 2024 | 26,00 | 26,00 | 25,31 | 25,44 | 25,44 | 42.168.890 |
| 30 apr 2024 | 27,28 | 27,39 | 26,05 | 26,17 | 26,17 | 45.243.460 |
| 29 apr 2024 | 27,52 | 28,50 | 26,92 | 27,11 | 27,11 | 79.600.820 |
| 26 apr 2024 | 26,02 | 26,44 | 25,95 | 26,15 | 26,15 | 35.653.100 |
| 25 apr 2024 | 25,41 | 26,30 | 25,29 | 25,96 | 25,96 | 30.818.520 |
| 24 apr 2024 | 25,83 | 25,96 | 25,40 | 25,47 | 25,47 | 23.349.350 |
| 23 apr 2024 | 25,50 | 26,50 | 25,43 | 25,66 | 25,66 | 46.475.760 |
| 22 apr 2024 | 24,04 | 25,30 | 24,02 | 25,21 | 25,21 | 31.534.250 |
| 19 apr 2024 | 23,72 | 24,10 | 23,28 | 23,94 | 23,94 | 21.210.020 |
| 18 apr 2024 | 24,04 | 24,44 | 23,80 | 23,89 | 23,89 | 25.442.020 |
| 16 apr 2024 | 23,82 | 24,26 | 23,74 | 23,96 | 23,96 | 14.008.050 |
| 15 apr 2024 | 24,15 | 24,38 | 23,62 | 23,91 | 23,91 | 39.714.970 |
| 12 apr 2024 | 24,47 | 25,12 | 24,20 | 24,25 | 24,25 | 24.782.590 |
| 10 apr 2024 | 24,64 | 24,79 | 24,31 | 24,47 | 24,47 | 17.888.950 |
| 09 apr 2024 | 24,80 | 25,20 | 24,48 | 24,55 | 24,55 | 29.365.690 |
| 08 apr 2024 | 25,29 | 25,36 | 24,65 | 24,75 | 24,75 | 72.068.930 |
| 05 apr 2024 | 24,92 | 25,37 | 24,75 | 25,22 | 25,22 | 32.785.700 |
| 04 apr 2024 | 25,60 | 25,77 | 24,72 | 24,91 | 24,91 | 40.932.330 |
| 03 apr 2024 | 24,63 | 25,49 | 24,44 | 25,40 | 25,40 | 47.807.120 |
| 02 apr 2024 | 24,51 | 24,83 | 24,22 | 24,62 | 24,62 | 20.046.270 |
| 01 apr 2024 | 23,27 | 24,67 | 23,27 | 24,43 | 24,43 | 36.299.700 |
| 28 mar 2024 | 23,20 | 23,55 | 23,10 | 23,20 | 23,20 | 20.770.890 |
| 27 mar 2024 | 23,55 | 23,74 | 23,01 | 23,13 | 23,13 | 21.152.920 |
| 26 mar 2024 | 23,91 | 24,13 | 23,45 | 23,54 | 23,54 | 31.476.140 |
| 22 mar 2024 | 23,40 | 24,20 | 23,23 | 23,91 | 23,91 | 36.372.940 |
| 21 mar 2024 | 23,32 | 23,63 | 23,11 | 23,41 | 23,41 | 19.948.850 |
| 20 mar 2024 | 23,25 | 23,60 | 22,81 | 23,03 | 23,03 | 29.874.920 |
| 19 mar 2024 | 23,43 | 23,69 | 22,84 | 22,97 | 22,97 | 25.670.610 |
| 18 mar 2024 | 23,93 | 24,10 | 23,24 | 23,43 | 23,43 | 35.291.210 |
| 15 mar 2024 | 23,61 | 24,35 | 22,76 | 23,82 | 23,82 | 63.017.170 |
| 14 mar 2024 | 20,96 | 23,74 | 20,53 | 23,43 | 23,43 | 94.531.540 |
| 13 mar 2024 | 22,90 | 23,09 | 20,74 | 20,96 | 20,96 | 76.925.590 |
| 12 mar 2024 | 23,75 | 23,85 | 22,70 | 22,83 | 22,83 | 42.162.690 |
| 11 mar 2024 | 24,00 | 24,27 | 23,55 | 23,67 | 23,67 | 31.027.230 |
| 07 mar 2024 | 23,71 | 24,19 | 23,65 | 23,88 | 23,88 | 20.519.250 |
| 06 mar 2024 | 24,32 | 24,49 | 23,50 | 23,58 | 23,58 | 52.133.420 |
| 05 mar 2024 | 24,80 | 24,98 | 24,40 | 24,53 | 24,53 | 25.818.350 |
| 04 mar 2024 | 25,56 | 25,69 | 24,65 | 24,80 | 24,80 | 16.775.020 |
| 01 mar 2024 | 24,94 | 25,10 | 24,56 | 24,91 | 24,91 | 32.862.370 |
| 29 feb 2024 | 24,14 | 24,77 | 23,85 | 24,45 | 24,45 | 52.390.510 |
| 28 feb 2024 | 25,39 | 25,45 | 23,62 | 23,84 | 23,84 | 69.061.250 |
| 27 feb 2024 | 25,23 | 26,12 | 25,02 | 25,11 | 25,11 | 42.664.730 |
| 26 feb 2024 | 25,99 | 25,99 | 25,11 | 25,23 | 25,23 | 56.639.240 |
| 23 feb 2024 | 26,93 | 27,40 | 26,11 | 26,23 | 26,23 | 61.303.210 |
| 22 feb 2024 | 25,78 | 27,33 | 24,96 | 27,16 | 27,16 | 79.877.260 |
| 21 feb 2024 | 26,81 | 27,09 | 25,42 | 25,54 | 25,54 | 80.534.320 |
| 20 feb 2024 | 27,10 | 27,33 | 26,46 | 26,60 | 26,60 | 52.810.140 |
| 19 feb 2024 | 28,45 | 28,58 | 27,00 | 27,10 | 27,10 | 187.233.800 |
| 16 feb 2024 | 29,16 | 29,71 | 28,30 | 28,42 | 28,42 | 29.602.050 |
| 15 feb 2024 | 29,00 | 29,78 | 27,10 | 29,01 | 29,01 | 422.657.400 |
| 14 feb 2024 | 27,14 | 28,90 | 27,00 | 28,70 | 28,70 | 32.210.350 |
| 13 feb 2024 | 28,40 | 28,98 | 26,80 | 27,85 | 27,85 | 25.563.630 |
| 12 feb 2024 | 32,00 | 32,32 | 28,01 | 28,28 | 28,28 | 40.907.900 |
| 09 feb 2024 | 30,28 | 32,81 | 29,25 | 31,37 | 31,37 | 173.657.900 |
| 08 feb 2024 | 31,18 | 32,74 | 28,87 | 30,03 | 30,03 | 237.424.500 |
| 07 feb 2024 | 26,19 | 30,50 | 25,95 | 29,83 | 29,83 | 259.151.600 |
| 06 feb 2024 | 23,02 | 25,68 | 23,02 | 25,42 | 25,42 | 136.195.300 |
| 05 feb 2024 | 23,70 | 23,82 | 22,62 | 22,80 | 22,80 | 53.583.360 |
| 02 feb 2024 | 23,99 | 24,13 | 23,60 | 23,70 | 23,70 | 26.622.820 |
| 01 feb 2024 | 24,17 | 24,23 | 23,70 | 23,89 | 23,89 | 32.765.430 |
| 31 gen 2024 | 24,00 | 24,29 | 23,92 | 24,07 | 24,07 | 36.371.540 |
| 30 gen 2024 | 24,41 | 24,49 | 23,81 | 23,90 | 23,90 | 46.773.050 |
| 29 gen 2024 | 25,38 | 25,50 | 24,25 | 24,35 | 24,35 | 64.670.770 |
| 25 gen 2024 | 24,83 | 25,28 | 24,70 | 24,88 | 24,88 | 29.679.250 |
| 24 gen 2024 | 24,19 | 24,80 | 23,67 | 24,68 | 24,68 | 49.902.940 |
| 23 gen 2024 | 25,57 | 25,64 | 23,92 | 24,06 | 24,06 | 51.020.870 |
| 19 gen 2024 | 25,14 | 25,55 | 25,08 | 25,17 | 25,17 | 48.110.370 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 25,40 | 25,64 | 24,65 | 24,76 | 24,76 | 74.098.570 |
| 16 gen 2024 | 24,99 | 26,25 | 24,88 | 25,67 | 25,67 | 73.035.620 |
| *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.