Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.707,57 +3.529,46 (+6,40%)
Zee Entertainment Enterprises Limited (ZEEL.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
Alla chiusura: 03:59PM IST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 145,00 | 145,75 | 140,80 | 143,05 | 143,05 | 1.099.160 |
| 02 mag 2024 | 147,85 | 148,50 | 143,60 | 143,90 | 143,90 | 896.313 |
| 30 apr 2024 | 150,25 | 152,65 | 146,15 | 147,00 | 147,00 | 1.377.534 |
| 29 apr 2024 | 147,00 | 151,35 | 146,50 | 149,35 | 149,35 | 2.108.271 |
| 26 apr 2024 | 143,55 | 148,90 | 143,15 | 145,95 | 145,95 | 2.438.723 |
| 25 apr 2024 | 141,20 | 145,05 | 140,80 | 142,75 | 142,75 | 1.075.282 |
| 24 apr 2024 | 144,75 | 144,75 | 139,50 | 140,10 | 140,10 | 1.040.249 |
| 23 apr 2024 | 142,05 | 144,95 | 142,05 | 143,70 | 143,70 | 703.568 |
| 22 apr 2024 | 143,45 | 144,95 | 141,05 | 142,15 | 142,15 | 388.507 |
| 19 apr 2024 | 143,00 | 144,25 | 142,00 | 142,85 | 142,85 | 513.190 |
| 18 apr 2024 | 149,50 | 149,50 | 144,10 | 144,95 | 144,95 | 557.480 |
| 16 apr 2024 | 141,15 | 148,80 | 141,15 | 147,70 | 147,70 | 1.135.507 |
| 15 apr 2024 | 143,65 | 145,00 | 141,35 | 141,95 | 141,95 | 504.049 |
| 12 apr 2024 | 150,25 | 150,50 | 146,30 | 146,55 | 146,55 | 310.470 |
| 10 apr 2024 | 147,55 | 152,25 | 145,55 | 150,25 | 150,25 | 1.031.215 |
| 09 apr 2024 | 151,30 | 151,65 | 146,20 | 146,55 | 146,55 | 357.923 |
| 08 apr 2024 | 154,95 | 154,95 | 148,90 | 149,60 | 149,60 | 253.904 |
| 05 apr 2024 | 153,05 | 153,50 | 151,20 | 152,30 | 152,30 | 237.408 |
| 04 apr 2024 | 154,70 | 154,70 | 151,75 | 153,05 | 153,05 | 420.263 |
| 03 apr 2024 | 155,15 | 157,20 | 151,85 | 152,80 | 152,80 | 1.650.828 |
| 02 apr 2024 | 147,10 | 154,75 | 147,10 | 153,35 | 153,35 | 1.130.161 |
| 01 apr 2024 | 142,00 | 148,00 | 139,00 | 147,00 | 147,00 | 1.973.683 |
| 28 mar 2024 | 142,95 | 144,55 | 138,00 | 138,70 | 138,70 | 1.177.251 |
| 27 mar 2024 | 140,85 | 145,50 | 139,40 | 141,35 | 141,35 | 15.477.530 |
| 26 mar 2024 | 142,85 | 143,40 | 138,55 | 139,50 | 139,50 | 7.623.028 |
| 22 mar 2024 | 141,30 | 144,65 | 140,65 | 142,45 | 142,45 | 2.795.574 |
| 21 mar 2024 | 143,25 | 143,65 | 140,50 | 141,20 | 141,20 | 5.235.598 |
| 20 mar 2024 | 141,55 | 143,65 | 138,35 | 140,70 | 140,70 | 1.724.133 |
| 19 mar 2024 | 143,50 | 144,75 | 140,00 | 140,90 | 140,90 | 1.369.058 |
| 18 mar 2024 | 142,55 | 145,50 | 142,10 | 143,10 | 143,10 | 1.392.980 |
| 15 mar 2024 | 146,65 | 149,05 | 141,00 | 142,25 | 142,25 | 2.535.959 |
| 14 mar 2024 | 146,00 | 152,20 | 145,05 | 147,25 | 147,25 | 778.963 |
| 13 mar 2024 | 157,25 | 159,45 | 141,85 | 144,65 | 144,65 | 2.914.966 |
| 12 mar 2024 | 156,65 | 161,20 | 153,55 | 156,40 | 156,40 | 1.864.493 |
| 11 mar 2024 | 161,55 | 164,35 | 155,00 | 156,20 | 156,20 | 744.015 |
| 07 mar 2024 | 155,75 | 163,00 | 152,50 | 160,60 | 160,60 | 2.345.062 |
| 06 mar 2024 | 155,50 | 156,45 | 150,00 | 154,05 | 154,05 | 633.379 |
| 05 mar 2024 | 156,50 | 156,85 | 153,25 | 154,95 | 154,95 | 1.125.688 |
| 04 mar 2024 | 158,95 | 159,95 | 154,00 | 155,00 | 155,00 | 694.660 |
| 01 mar 2024 | 160,90 | 162,00 | 154,65 | 155,35 | 155,35 | 2.555.528 |
| 29 feb 2024 | 163,00 | 164,70 | 154,70 | 161,05 | 161,05 | 4.526.125 |
| 28 feb 2024 | 174,00 | 174,65 | 159,55 | 162,00 | 162,00 | 1.065.771 |
| 27 feb 2024 | 171,20 | 176,80 | 170,75 | 173,00 | 173,00 | 1.380.912 |
| 26 feb 2024 | 174,80 | 176,85 | 170,30 | 171,65 | 171,65 | 486.315 |
| 23 feb 2024 | 170,35 | 177,00 | 169,10 | 173,30 | 173,30 | 1.131.282 |
| 22 feb 2024 | 166,00 | 169,65 | 163,30 | 168,10 | 168,10 | 1.638.447 |
| 21 feb 2024 | 173,70 | 176,35 | 164,10 | 164,50 | 164,50 | 14.603.110 |
| 20 feb 2024 | 187,70 | 199,85 | 184,00 | 193,00 | 193,00 | 6.004.332 |
| 19 feb 2024 | 183,65 | 185,40 | 177,80 | 178,65 | 178,65 | 702.337 |
| 16 feb 2024 | 188,00 | 190,95 | 182,50 | 183,50 | 183,50 | 1.690.065 |
| 15 feb 2024 | 203,00 | 203,05 | 186,45 | 187,95 | 187,95 | 2.331.532 |
| 14 feb 2024 | 184,70 | 202,65 | 180,35 | 200,40 | 200,40 | 1.421.463 |
| 13 feb 2024 | 188,85 | 190,40 | 180,90 | 188,60 | 188,60 | 598.146 |
| 12 feb 2024 | 206,30 | 209,60 | 184,05 | 187,15 | 187,15 | 1.392.958 |
| 09 feb 2024 | 195,00 | 206,10 | 185,30 | 203,15 | 203,15 | 4.151.191 |
| 08 feb 2024 | 185,65 | 195,00 | 184,20 | 193,45 | 193,45 | 3.423.981 |
| 07 feb 2024 | 178,80 | 183,90 | 178,50 | 182,45 | 182,45 | 805.341 |
| 06 feb 2024 | 178,50 | 181,20 | 174,60 | 175,80 | 175,80 | 763.084 |
| 05 feb 2024 | 179,00 | 181,50 | 175,35 | 178,00 | 178,00 | 1.970.612 |
| 02 feb 2024 | 173,00 | 178,90 | 169,40 | 173,05 | 173,05 | 915.614 |
| 01 feb 2024 | 176,70 | 176,95 | 169,50 | 170,45 | 170,45 | 414.172 |
| 31 gen 2024 | 172,30 | 174,15 | 167,65 | 173,05 | 173,05 | 945.029 |
| 30 gen 2024 | 162,90 | 176,10 | 161,40 | 170,90 | 170,90 | 1.971.118 |
| 29 gen 2024 | 163,55 | 167,85 | 161,00 | 161,60 | 161,60 | 2.660.332 |
| 25 gen 2024 | 167,30 | 167,95 | 158,20 | 163,25 | 163,25 | 1.599.757 |
| 24 gen 2024 | 158,00 | 170,20 | 158,00 | 166,35 | 166,35 | 6.374.812 |
| 23 gen 2024 | 208,60 | 208,60 | 152,50 | 155,90 | 155,90 | 14.562.000 |
| 19 gen 2024 | 252,95 | 252,95 | 229,25 | 235,50 | 235,50 | 2.539.395 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 248,10 | 257,40 | 245,00 | 245,75 | 245,75 | 1.661.704 |
| 16 gen 2024 | 243,80 | 254,90 | 243,40 | 253,45 | 253,45 | 1.137.916 |
| 15 gen 2024 | 251,55 | 252,75 | 242,00 | 242,75 | 242,75 | 1.397.591 |
| 12 gen 2024 | 253,35 | 257,20 | 248,50 | 250,05 | 250,05 | 1.276.868 |
| 11 gen 2024 | 261,00 | 262,40 | 249,75 | 251,30 | 251,30 | 720.898 |
| 10 gen 2024 | 260,00 | 267,85 | 256,50 | 259,60 | 259,60 | 1.969.141 |
| 09 gen 2024 | 249,75 | 268,70 | 242,30 | 256,25 | 256,25 | 10.573.910 |
| 08 gen 2024 | 286,75 | 286,75 | 274,85 | 277,45 | 277,45 | 433.006 |
| 05 gen 2024 | 291,20 | 293,10 | 280,60 | 282,65 | 282,65 | 736.654 |
| 04 gen 2024 | 285,50 | 292,55 | 284,40 | 290,65 | 290,65 | 814.106 |
| 03 gen 2024 | 286,40 | 290,95 | 282,20 | 285,70 | 285,70 | 505.301 |
| 02 gen 2024 | 286,45 | 291,20 | 278,90 | 287,25 | 287,25 | 785.030 |
| 01 gen 2024 | 272,90 | 287,75 | 272,90 | 285,00 | 285,00 | 633.107 |
| 29 dic 2023 | 274,55 | 278,15 | 269,80 | 274,65 | 274,65 | 681.788 |
| 28 dic 2023 | 267,75 | 272,85 | 261,15 | 271,05 | 271,05 | 442.555 |
| 27 dic 2023 | 266,50 | 268,60 | 261,45 | 265,85 | 265,85 | 304.044 |
| 26 dic 2023 | 269,80 | 270,30 | 261,85 | 264,35 | 264,35 | 378.608 |
| 22 dic 2023 | 266,00 | 272,60 | 263,95 | 267,35 | 267,35 | 709.835 |
| 21 dic 2023 | 258,45 | 266,95 | 256,45 | 261,95 | 261,95 | 1.062.304 |
| 20 dic 2023 | 272,15 | 276,65 | 248,45 | 251,80 | 251,80 | 917.639 |
| 19 dic 2023 | 277,00 | 277,00 | 267,25 | 271,65 | 271,65 | 1.498.216 |
| 18 dic 2023 | 270,15 | 282,00 | 266,05 | 280,55 | 280,55 | 1.068.859 |
| 15 dic 2023 | 281,05 | 286,50 | 273,20 | 277,35 | 277,35 | 1.526.471 |
| 14 dic 2023 | 286,05 | 288,10 | 259,10 | 278,25 | 278,25 | 1.070.498 |
| 13 dic 2023 | 292,50 | 292,50 | 282,60 | 284,10 | 284,10 | 444.828 |
| 12 dic 2023 | 285,05 | 299,50 | 282,55 | 289,00 | 289,00 | 2.616.221 |
| 11 dic 2023 | 280,65 | 288,00 | 277,60 | 286,25 | 286,25 | 793.226 |
| 08 dic 2023 | 278,60 | 283,85 | 271,65 | 278,40 | 278,40 | 1.423.905 |
| 07 dic 2023 | 260,30 | 272,40 | 256,90 | 271,50 | 271,50 | 1.562.060 |
| 06 dic 2023 | 252,05 | 259,25 | 252,05 | 258,20 | 258,20 | 459.279 |
| 05 dic 2023 | 257,85 | 259,10 | 249,25 | 251,70 | 251,70 | 393.298 |
| *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.