Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.268,90 -1.346,02 (-2,30%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
Yes Bank Limited (YESBANK.NS)
NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:30PM IST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 23,00 | 23,30 | 22,75 | 22,95 | 22,95 | 261.066.868 |
| 07 mag 2024 | 24,10 | 24,30 | 22,65 | 22,85 | 22,85 | 445.812.059 |
| 06 mag 2024 | 25,20 | 25,25 | 23,90 | 24,10 | 24,10 | 223.165.701 |
| 03 mag 2024 | 24,85 | 25,85 | 24,25 | 24,95 | 24,95 | 960.652.538 |
| 02 mag 2024 | 26,00 | 26,00 | 25,30 | 25,45 | 25,45 | 211.043.504 |
| 30 apr 2024 | 27,25 | 27,40 | 26,05 | 26,15 | 26,15 | 269.821.799 |
| 29 apr 2024 | 27,50 | 28,55 | 26,90 | 27,10 | 27,10 | 572.841.223 |
| 26 apr 2024 | 26,05 | 26,45 | 25,95 | 26,15 | 26,15 | 253.826.137 |
| 25 apr 2024 | 25,45 | 26,30 | 25,25 | 25,95 | 25,95 | 222.135.067 |
| 24 apr 2024 | 25,90 | 25,95 | 25,40 | 25,45 | 25,45 | 173.176.081 |
| 23 apr 2024 | 25,50 | 26,50 | 25,40 | 25,65 | 25,65 | 335.943.541 |
| 22 apr 2024 | 24,05 | 25,35 | 24,00 | 25,20 | 25,20 | 325.840.643 |
| 19 apr 2024 | 23,65 | 24,10 | 23,25 | 23,95 | 23,95 | 227.501.864 |
| 18 apr 2024 | 24,10 | 24,45 | 23,80 | 23,90 | 23,90 | 198.730.218 |
| 16 apr 2024 | 23,85 | 24,20 | 23,75 | 23,95 | 23,95 | 104.659.200 |
| 15 apr 2024 | 24,25 | 24,35 | 23,65 | 23,95 | 23,95 | 214.148.928 |
| 12 apr 2024 | 24,45 | 25,15 | 24,20 | 24,25 | 24,25 | 171.088.857 |
| 10 apr 2024 | 24,60 | 24,80 | 24,30 | 24,45 | 24,45 | 112.618.177 |
| 09 apr 2024 | 24,80 | 25,20 | 24,50 | 24,55 | 24,55 | 154.932.842 |
| 08 apr 2024 | 25,30 | 25,35 | 24,65 | 24,75 | 24,75 | 116.892.324 |
| 05 apr 2024 | 24,95 | 25,35 | 24,75 | 25,20 | 25,20 | 211.846.572 |
| 04 apr 2024 | 25,65 | 25,75 | 24,70 | 24,90 | 24,90 | 266.816.425 |
| 03 apr 2024 | 24,60 | 25,50 | 24,40 | 25,40 | 25,40 | 336.349.095 |
| 02 apr 2024 | 24,55 | 24,85 | 24,25 | 24,60 | 24,60 | 191.975.650 |
| 01 apr 2024 | 23,30 | 24,70 | 23,30 | 24,45 | 24,45 | 245.113.554 |
| 28 mar 2024 | 23,20 | 23,60 | 23,10 | 23,20 | 23,20 | 189.198.317 |
| 27 mar 2024 | 23,55 | 23,75 | 23,00 | 23,15 | 23,15 | 181.249.947 |
| 26 mar 2024 | 23,90 | 24,15 | 23,45 | 23,55 | 23,55 | 214.847.555 |
| 22 mar 2024 | 23,40 | 24,20 | 23,20 | 23,90 | 23,90 | 261.281.861 |
| 21 mar 2024 | 23,35 | 23,65 | 23,10 | 23,40 | 23,40 | 176.412.547 |
| 20 mar 2024 | 23,25 | 23,60 | 22,80 | 23,05 | 23,05 | 194.241.830 |
| 19 mar 2024 | 23,40 | 23,70 | 22,85 | 22,95 | 22,95 | 215.509.042 |
| 18 mar 2024 | 23,90 | 24,10 | 23,25 | 23,45 | 23,45 | 258.256.717 |
| 15 mar 2024 | 23,65 | 24,40 | 22,75 | 23,80 | 23,80 | 535.542.732 |
| 14 mar 2024 | 20,95 | 23,75 | 20,55 | 23,45 | 23,45 | 619.816.481 |
| 13 mar 2024 | 22,90 | 23,10 | 20,75 | 20,95 | 20,95 | 604.559.562 |
| 12 mar 2024 | 23,75 | 23,85 | 22,70 | 22,85 | 22,85 | 219.277.943 |
| 11 mar 2024 | 24,00 | 24,30 | 23,55 | 23,65 | 23,65 | 176.614.273 |
| 07 mar 2024 | 23,70 | 24,20 | 23,65 | 23,85 | 23,85 | 172.310.156 |
| 06 mar 2024 | 24,50 | 24,50 | 23,50 | 23,60 | 23,60 | 310.625.402 |
| 05 mar 2024 | 24,80 | 25,00 | 24,40 | 24,50 | 24,50 | 173.143.571 |
| 04 mar 2024 | 25,35 | 25,70 | 24,60 | 24,80 | 24,80 | 183.649.074 |
| 01 mar 2024 | 24,90 | 25,10 | 24,55 | 24,95 | 24,95 | 214.554.855 |
| 29 feb 2024 | 24,15 | 24,80 | 23,85 | 24,45 | 24,45 | 362.379.098 |
| 28 feb 2024 | 25,35 | 25,45 | 23,60 | 23,80 | 23,80 | 372.869.982 |
| 27 feb 2024 | 25,30 | 26,15 | 25,00 | 25,10 | 25,10 | 312.044.110 |
| 26 feb 2024 | 26,00 | 26,00 | 25,10 | 25,25 | 25,25 | 271.088.654 |
| 23 feb 2024 | 26,85 | 27,40 | 26,10 | 26,20 | 26,20 | 353.166.971 |
| 22 feb 2024 | 25,80 | 27,35 | 24,95 | 27,15 | 27,15 | 667.905.535 |
| 21 feb 2024 | 26,85 | 27,10 | 25,40 | 25,55 | 25,55 | 435.692.162 |
| 20 feb 2024 | 27,10 | 27,35 | 26,45 | 26,60 | 26,60 | 369.440.835 |
| 19 feb 2024 | 28,50 | 28,55 | 27,00 | 27,10 | 27,10 | 357.958.339 |
| 16 feb 2024 | 29,25 | 29,70 | 28,30 | 28,40 | 28,40 | 204.865.939 |
| 15 feb 2024 | 29,00 | 29,80 | 28,70 | 29,00 | 29,00 | 248.464.035 |
| 14 feb 2024 | 27,15 | 28,95 | 27,00 | 28,70 | 28,70 | 246.006.958 |
| 13 feb 2024 | 28,45 | 28,95 | 26,75 | 27,85 | 27,85 | 317.180.197 |
| 12 feb 2024 | 31,95 | 32,35 | 28,00 | 28,30 | 28,30 | 571.969.199 |
| 09 feb 2024 | 30,20 | 32,85 | 29,25 | 31,40 | 31,40 | 497.430.325 |
| 08 feb 2024 | 31,10 | 32,70 | 28,90 | 30,00 | 30,00 | 964.634.649 |
| 07 feb 2024 | 26,10 | 30,45 | 25,95 | 29,80 | 29,80 | 541.684.682 |
| 06 feb 2024 | 23,10 | 25,70 | 23,00 | 25,40 | 25,40 | 807.723.717 |
| 05 feb 2024 | 23,70 | 23,80 | 22,60 | 22,80 | 22,80 | 225.297.171 |
| 02 feb 2024 | 23,95 | 24,15 | 23,60 | 23,70 | 23,70 | 164.885.094 |
| 01 feb 2024 | 24,10 | 24,25 | 23,70 | 23,90 | 23,90 | 193.648.566 |
| 31 gen 2024 | 24,00 | 24,30 | 23,90 | 24,10 | 24,10 | 164.453.372 |
| 30 gen 2024 | 24,45 | 24,50 | 23,80 | 23,90 | 23,90 | 219.652.035 |
| 29 gen 2024 | 25,30 | 25,50 | 24,25 | 24,35 | 24,35 | 300.993.947 |
| 25 gen 2024 | 24,80 | 25,30 | 24,70 | 24,85 | 24,85 | 213.588.805 |
| 24 gen 2024 | 24,15 | 24,80 | 23,65 | 24,70 | 24,70 | 240.904.515 |
| 23 gen 2024 | 25,45 | 25,60 | 23,90 | 24,05 | 24,05 | 292.673.233 |
| 19 gen 2024 | 25,10 | 25,55 | 25,10 | 25,15 | 25,15 | 184.495.376 |
| 18 gen 2024 | 24,70 | 25,10 | 23,90 | 24,95 | 24,95 | 308.605.574 |
| 17 gen 2024 | 25,40 | 25,65 | 24,65 | 24,75 | 24,75 | 407.818.402 |
| 16 gen 2024 | 24,95 | 26,25 | 24,90 | 25,65 | 25,65 | 555.808.959 |
| 15 gen 2024 | 25,00 | 25,30 | 24,60 | 24,75 | 24,75 | 239.737.801 |
| 12 gen 2024 | 25,65 | 25,70 | 24,60 | 24,90 | 24,90 | 264.160.446 |
| 11 gen 2024 | 25,60 | 25,95 | 25,15 | 25,55 | 25,55 | 410.909.551 |
| 10 gen 2024 | 24,15 | 25,65 | 24,00 | 25,50 | 25,50 | 706.576.963 |
| 09 gen 2024 | 24,40 | 25,00 | 24,10 | 24,20 | 24,20 | 474.325.248 |
| 08 gen 2024 | 24,30 | 24,45 | 23,45 | 24,20 | 24,20 | 546.082.056 |
| 05 gen 2024 | 23,35 | 24,30 | 23,25 | 24,00 | 24,00 | 561.257.556 |
| 04 gen 2024 | 23,05 | 23,60 | 22,90 | 23,25 | 23,25 | 271.346.506 |
| 03 gen 2024 | 23,25 | 23,75 | 22,75 | 22,90 | 22,90 | 378.099.590 |
| 02 gen 2024 | 22,70 | 23,70 | 22,30 | 23,20 | 23,20 | 618.101.025 |
| 01 gen 2024 | 21,50 | 23,00 | 21,40 | 22,65 | 22,65 | 577.972.312 |
| 29 dic 2023 | 20,90 | 21,80 | 20,70 | 21,45 | 21,45 | 226.340.962 |
| 28 dic 2023 | 21,00 | 21,15 | 20,80 | 20,85 | 20,85 | 127.826.051 |
| 27 dic 2023 | 21,10 | 21,25 | 20,85 | 20,95 | 20,95 | 115.159.241 |
| 26 dic 2023 | 21,15 | 21,35 | 20,85 | 20,95 | 20,95 | 156.456.958 |
| 22 dic 2023 | 21,25 | 21,45 | 20,80 | 21,05 | 21,05 | 279.614.591 |
| 21 dic 2023 | 20,15 | 21,25 | 19,95 | 21,15 | 21,15 | 318.567.154 |
| 20 dic 2023 | 22,35 | 22,45 | 20,25 | 20,50 | 20,50 | 397.366.094 |
| 19 dic 2023 | 22,90 | 23,05 | 22,05 | 22,15 | 22,15 | 310.394.626 |
| 18 dic 2023 | 22,00 | 23,00 | 21,65 | 22,80 | 22,80 | 542.808.852 |
| 15 dic 2023 | 21,95 | 22,10 | 21,40 | 21,95 | 21,95 | 337.939.556 |
| 14 dic 2023 | 21,50 | 22,10 | 21,30 | 21,40 | 21,40 | 339.666.217 |
| 13 dic 2023 | 21,55 | 21,70 | 20,90 | 21,20 | 21,20 | 342.846.077 |
| 12 dic 2023 | 20,50 | 21,85 | 20,50 | 21,30 | 21,30 | 781.360.562 |
| 11 dic 2023 | 20,00 | 20,75 | 19,95 | 20,25 | 20,25 | 267.650.645 |
| 08 dic 2023 | 20,20 | 20,45 | 19,75 | 19,90 | 19,90 | 158.754.847 |
| *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.