Vista Pharmaceuticals Ltd (VIPH)

VIPH
🏛️ Inde →
10.24
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 15.43 15.43 14.50 14.67 0.0M
2023-12-28 15.88 15.88 14.66 14.71 0.0M
2023-12-27 15.97 15.97 15.14 15.43 0.0M
2023-12-26 16.12 16.22 15.32 15.93 0.0M
2023-12-22 16.90 17.16 15.57 16.12 0.0M
2023-12-21 16.35 16.35 15.52 16.35 0.0M
2023-12-20 17.50 17.89 16.24 16.30 0.0M
2023-12-19 16.27 17.08 16.27 17.08 0.0M
2023-12-18 15.01 16.27 15.00 16.27 0.0M
2023-12-15 15.36 15.50 15.35 15.50 0.0M
2023-12-14 15.80 15.80 15.65 15.65 0.0M
2023-12-13 16.12 16.12 15.80 15.80 0.0M
2023-12-12 16.44 16.44 16.12 16.12 0.0M
2023-12-11 16.44 16.44 16.44 16.44 0.0M
2023-12-08 17.00 17.00 16.77 16.77 0.0M
2023-12-07 17.45 17.45 17.11 17.11 0.0M
2023-12-06 16.80 17.48 16.80 17.45 0.0M
2023-12-05 16.82 17.14 16.82 17.14 0.0M
2023-12-04 16.81 16.81 16.81 16.81 0.0M
2023-12-01 16.49 16.49 16.49 16.49 0.0M
2023-11-30 16.16 16.17 16.16 16.17 0.0M
2023-11-29 16.80 16.80 16.48 16.48 0.0M
2023-11-28 17.15 17.15 16.81 16.81 0.0M
2023-11-24 17.17 17.17 17.15 17.15 0.0M
2023-11-23 17.17 17.17 17.17 17.17 0.0M
2023-11-22 17.85 17.85 17.52 17.52 0.0M
2023-11-21 18.00 18.00 17.87 17.87 0.0M
2023-11-20 18.55 18.55 18.23 18.23 0.0M
2023-11-17 18.65 18.65 18.60 18.60 0.0M
2023-11-16 18.28 18.65 18.28 18.65 0.0M
2023-11-15 19.32 19.32 18.65 18.65 0.0M
2023-11-13 18.98 18.98 18.50 18.98 0.0M
2023-11-12 18.61 18.61 18.61 18.61 0.0M
2023-11-10 18.25 18.25 18.25 18.25 0.0M
2023-11-09 17.45 17.90 17.45 17.90 0.0M
2023-11-08 17.05 17.05 17.05 17.05 0.0M
2023-11-07 15.30 16.24 15.10 16.24 0.0M
2023-11-06 14.74 15.47 14.20 15.47 0.0M
2023-11-03 14.20 14.74 14.20 14.74 0.0M
2023-11-02 14.11 14.50 14.00 14.06 0.0M
2023-11-01 14.60 14.98 14.10 14.54 0.0M
2023-10-31 14.74 14.74 14.10 14.60 0.0M
2023-10-30 14.70 15.46 14.35 14.35 0.0M
2023-10-27 14.28 15.29 14.25 15.10 0.0M
2023-10-26 15.21 15.89 14.57 14.57 0.0M
2023-10-25 15.21 15.98 15.21 15.31 0.0M
2023-10-23 17.00 17.00 16.01 16.01 0.0M
2023-10-20 16.20 16.85 16.07 16.85 0.1M
2023-10-19 16.89 16.89 16.05 16.05 0.0M
2023-10-18 16.85 17.00 15.92 16.89 0.0M
2023-10-17 16.00 16.75 15.36 16.75 0.0M
2023-10-16 17.35 17.35 16.15 16.15 0.0M
2023-10-13 17.10 17.39 17.00 17.00 0.0M
2023-10-12 16.71 17.35 16.71 17.10 0.0M
2023-10-11 17.17 17.17 17.01 17.01 0.0M
2023-10-10 17.17 17.25 17.17 17.17 0.0M
2023-10-09 17.52 17.52 17.18 17.52 0.1M
2023-10-06 17.18 17.18 17.18 17.18 0.0M
2023-10-05 16.81 16.95 16.81 16.85 0.0M
2023-10-04 17.15 17.15 16.81 17.15 0.0M
2023-10-03 17.15 17.15 17.15 17.15 0.1M
2023-09-29 17.50 17.50 17.49 17.49 0.1M
2023-09-28 17.84 17.84 17.84 17.84 0.1M
2023-09-27 18.20 18.20 18.20 18.20 0.0M
2023-09-26 18.57 18.57 18.57 18.57 0.0M
2023-09-25 19.70 19.70 18.94 18.94 0.1M
2023-09-22 19.32 19.32 19.32 19.32 0.0M
2023-09-21 18.95 18.95 18.95 18.95 0.0M
2023-09-20 18.58 18.58 18.58 18.58 0.0M
2023-09-18 18.22 18.22 18.22 18.22 0.0M
2023-09-15 17.87 17.87 17.87 17.87 0.0M
2023-09-14 17.52 17.52 17.52 17.52 0.0M
2023-09-13 16.85 17.18 16.85 17.18 0.0M
2023-09-12 16.81 16.85 16.81 16.85 0.1M
2023-09-11 16.52 16.52 16.52 16.52 0.1M
2023-09-08 16.15 16.68 16.15 16.20 0.1M
2023-09-07 15.80 16.75 15.18 16.47 0.1M
2023-09-06 15.96 16.40 15.20 15.97 0.1M
2023-09-05 14.91 15.65 14.61 15.65 0.1M
2023-09-04 14.90 14.93 14.50 14.91 0.2M
2023-09-01 13.55 14.22 13.00 14.22 0.1M
2023-08-31 14.20 14.20 13.00 13.55 0.0M
2023-08-30 14.70 14.70 13.60 13.62 0.1M
2023-08-29 13.60 14.26 13.60 14.18 0.1M
2023-08-28 12.69 13.59 12.56 13.59 0.1M
2023-08-25 12.98 13.00 12.12 12.95 0.1M
2023-08-24 13.00 13.00 12.53 12.74 0.1M
2023-08-23 13.19 13.19 12.40 12.95 0.0M
2023-08-22 13.41 13.85 12.66 12.76 0.1M
2023-08-21 12.43 14.10 11.50 13.89 0.3M
2023-08-18 11.88 12.44 11.87 12.08 0.1M
2023-08-17 11.89 11.95 11.00 11.54 0.1M
2023-08-16 9.93 11.68 9.61 11.68 0.3M
2023-08-14 9.51 9.95 9.51 9.74 0.0M
2023-08-11 9.98 9.98 9.53 9.70 0.0M
2023-08-10 9.70 9.89 9.50 9.81 0.0M
2023-08-09 9.99 9.99 9.32 9.70 0.0M
2023-08-08 9.49 9.70 9.27 9.55 0.0M
2023-08-07 10.42 10.42 8.99 9.33 0.1M
2023-08-04 9.50 10.50 9.17 9.96 0.1M
2023-08-03 9.80 9.98 9.33 9.50 0.0M
2023-08-02 9.89 9.89 8.75 9.78 0.0M
2023-08-01 9.28 9.48 9.06 9.36 0.0M
2023-07-31 9.48 9.50 9.08 9.28 0.0M
2023-07-28 9.01 9.46 9.01 9.06 0.0M
2023-07-27 8.75 9.50 8.75 9.22 0.0M
2023-07-26 8.90 9.20 8.70 8.88 0.0M
2023-07-25 9.48 9.48 8.86 8.95 0.0M
2023-07-24 9.25 9.44 8.80 9.29 0.0M
2023-07-21 9.17 9.45 8.12 9.15 0.1M
2023-07-20 10.45 10.45 8.56 9.17 0.1M
2023-07-19 10.20 10.22 8.56 9.86 0.0M
2023-07-18 9.70 10.20 9.70 10.12 0.0M
2023-07-17 9.60 10.08 8.36 10.00 0.1M
2023-07-14 9.81 10.25 9.70 9.87 0.0M
2023-07-13 10.48 10.50 9.62 10.09 0.0M
2023-07-12 9.80 10.18 9.55 9.93 0.0M
2023-07-11 9.70 10.19 9.70 9.87 0.0M
2023-07-10 9.76 10.32 9.70 10.01 0.0M
2023-07-07 10.23 10.23 9.70 9.96 0.0M
2023-07-06 9.75 10.36 9.75 10.12 0.0M
2023-07-05 9.95 10.34 9.90 10.06 0.0M
2023-07-04 10.02 10.91 9.26 9.95 0.1M
2023-07-03 10.50 11.25 10.11 10.56 0.0M
2023-06-30 10.05 10.49 10.00 10.35 0.0M
2023-06-28 11.00 11.00 9.90 10.06 0.1M
2023-06-27 10.80 11.40 10.61 10.73 0.0M
2023-06-26 10.55 10.87 10.20 10.77 0.1M
2023-06-23 10.88 10.88 10.05 10.46 0.0M
2023-06-22 10.92 11.10 10.00 10.08 0.0M
2023-06-21 10.90 10.92 9.35 10.84 0.0M
2023-06-20 10.18 10.70 9.52 10.61 0.1M
2023-06-19 10.20 10.20 9.10 10.01 0.0M
2023-06-16 10.29 10.29 9.70 10.10 0.0M
2023-06-15 10.75 10.75 8.51 10.27 0.1M
2023-06-14 10.50 10.85 10.35 10.59 0.0M
2023-06-13 10.17 11.00 9.40 10.34 0.1M
2023-06-12 9.91 10.28 9.32 9.72 0.0M
2023-06-09 9.85 10.18 9.51 9.91 0.0M
2023-06-08 10.20 10.49 9.80 10.05 0.0M
2023-06-07 10.20 10.69 9.80 10.20 0.1M
2023-06-06 9.38 10.00 9.05 9.92 0.1M
2023-06-05 9.40 9.40 9.00 9.24 0.0M
2023-06-02 8.54 9.24 8.50 8.88 0.0M
2023-06-01 8.70 9.14 8.60 8.74 0.0M
2023-05-31 8.11 9.03 8.11 8.85 0.1M
2023-05-30 8.40 8.69 8.09 8.21 0.0M
2023-05-29 8.05 8.68 8.00 8.23 0.0M
2023-05-26 8.20 8.38 8.00 8.00 0.0M
2023-05-25 8.35 8.79 7.95 8.04 0.0M
2023-05-24 8.55 8.97 8.19 8.49 0.0M
2023-05-23 8.10 8.94 8.10 8.37 0.0M
2023-05-22 8.52 9.19 8.00 8.44 0.0M
2023-05-19 8.90 9.31 8.72 8.76 0.0M
2023-05-18 8.94 9.40 8.72 8.90 0.0M
2023-05-17 9.50 9.50 8.85 8.94 0.0M
2023-05-16 9.14 9.77 8.86 9.17 0.0M
2023-05-15 9.50 9.86 8.99 9.30 0.0M
2023-05-12 9.51 9.51 9.20 9.29 0.0M
2023-05-11 9.60 9.83 9.05 9.51 0.0M
2023-05-10 9.58 9.97 9.20 9.38 0.0M
2023-05-09 9.32 9.82 9.23 9.58 0.0M
2023-05-08 8.85 9.89 8.85 9.31 0.1M
2023-05-05 9.60 9.93 8.90 9.02 0.0M
2023-05-04 9.70 9.87 8.66 9.34 0.0M
2023-05-03 10.27 10.27 8.75 8.98 0.1M
2023-05-02 9.50 9.93 9.50 9.66 0.0M
2023-04-28 9.51 9.98 9.51 9.69 0.0M
2023-04-27 9.85 10.29 9.50 9.65 0.0M
2023-04-26 10.24 10.24 9.51 9.85 0.0M
2023-04-25 10.27 10.27 9.51 9.82 0.0M
2023-04-24 9.35 10.32 9.35 9.75 0.0M
2023-04-21 9.80 10.00 9.50 9.52 0.0M
2023-04-20 10.35 10.35 9.56 9.91 0.0M
2023-04-19 9.65 10.59 9.42 9.92 0.0M
2023-04-18 9.50 10.00 9.29 9.65 0.0M
2023-04-17 9.51 9.80 9.37 9.76 0.0M
2023-04-13 10.00 10.49 9.93 10.00 0.0M
2023-04-12 9.99 10.18 9.25 9.93 0.0M
2023-04-11 10.69 10.69 9.50 9.59 0.0M
2023-04-10 9.27 9.72 9.27 9.72 0.0M
2023-04-06 9.23 9.26 9.00 9.26 0.0M
2023-04-05 8.80 8.82 8.13 8.82 0.0M
2023-04-03 8.55 8.77 8.06 8.40 0.0M
2023-03-31 7.65 8.40 7.65 8.36 0.0M
2023-03-29 8.35 8.70 7.93 8.01 0.0M
2023-03-28 8.75 8.75 8.31 8.31 0.0M
2023-03-27 9.02 9.63 8.74 8.74 0.0M
2023-03-24 9.00 9.77 9.00 9.20 0.0M
2023-03-23 9.30 9.82 9.30 9.31 0.0M
2023-03-22 9.76 9.76 9.15 9.49 0.0M
2023-03-21 9.20 9.79 9.00 9.40 0.0M
2023-03-20 10.19 10.19 9.32 9.36 0.1M
2023-03-17 9.95 9.95 9.36 9.77 0.0M
2023-03-16 9.12 9.79 9.12 9.73 0.0M
2023-03-15 9.96 9.96 9.05 9.59 0.0M
2023-03-14 9.56 9.56 9.13 9.49 0.0M
2023-03-13 8.69 9.11 8.69 9.11 0.1M
2023-03-10 8.18 8.75 8.03 8.68 0.0M
2023-03-09 8.99 8.99 8.23 8.38 0.0M
2023-03-08 8.25 8.73 7.93 8.64 0.0M
2023-03-06 7.90 8.43 7.63 8.34 0.1M
2023-03-03 8.05 8.40 8.03 8.03 0.1M
2023-03-02 8.48 8.48 8.45 8.45 0.0M
2023-03-01 9.55 9.55 8.89 8.89 0.0M
2023-02-28 9.36 9.97 9.32 9.35 0.0M
2023-02-27 9.50 9.73 9.50 9.51 0.0M
2023-02-24 10.04 10.04 9.51 9.93 0.0M
2023-02-23 9.81 10.14 9.60 9.61 0.0M
2023-02-22 9.55 10.14 9.55 10.01 0.0M
2023-02-21 10.00 10.00 9.70 9.72 0.0M
2023-02-20 10.20 10.45 9.50 9.79 0.0M
2023-02-17 9.80 10.04 9.51 9.98 0.0M
2023-02-16 10.19 10.19 9.76 9.84 0.0M
2023-02-15 10.30 10.30 9.80 9.80 0.0M
2023-02-14 9.52 10.00 9.50 9.88 0.0M
2023-02-13 10.41 10.79 9.91 10.00 0.0M
2023-02-10 9.80 10.67 9.80 10.41 0.0M
2023-02-09 9.99 10.47 9.80 10.23 0.0M
2023-02-08 9.63 10.00 9.33 9.99 0.0M
2023-02-07 9.65 10.30 9.60 9.63 0.0M
2023-02-06 10.40 10.40 9.66 9.81 0.0M
2023-02-03 9.99 10.40 9.80 9.99 0.0M
2023-02-02 10.15 10.37 9.45 9.99 0.0M
2023-02-01 9.90 10.39 9.90 9.91 0.0M
2023-01-31 10.45 10.74 9.80 9.90 0.0M
2023-01-30 10.12 10.60 9.80 10.23 0.0M
2023-01-27 10.90 11.15 10.12 10.12 0.0M
2023-01-25 10.55 10.74 10.32 10.65 0.0M
2023-01-24 11.15 11.15 10.40 10.77 0.0M
2023-01-23 10.60 11.43 10.60 10.91 0.0M
2023-01-20 11.17 11.40 10.80 11.01 0.0M
2023-01-19 11.85 11.85 10.86 10.91 0.0M
2023-01-18 11.90 11.90 11.11 11.43 0.0M
2023-01-17 11.80 12.00 11.56 11.66 0.0M
2023-01-16 12.15 12.15 11.57 11.74 0.0M
2023-01-13 11.81 12.11 11.60 11.88 0.0M
2023-01-12 12.00 12.00 11.50 11.84 0.0M
2023-01-11 11.75 12.19 11.10 11.87 0.0M
2023-01-10 11.85 12.09 11.50 11.63 0.0M
2023-01-09 12.40 12.68 11.56 12.09 0.0M
2023-01-06 11.90 12.20 11.50 12.15 0.1M
2023-01-05 11.40 12.15 11.06 11.62 0.0M
2023-01-04 11.61 11.85 11.32 11.59 0.0M
2023-01-03 12.68 12.68 11.60 11.91 0.1M
2023-01-02 11.20 12.36 11.20 12.13 0.1M