Italia markets closed

SparkChange Physical Carbon EUA ETC (CO2.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
68,22-2,00 (-2,85%)
Alla chiusura: 04:44PM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202470,6670,6668,5068,2268,22250
09 mag 202468,5970,2768,5970,2270,2245
08 mag 202468,8368,8368,8368,6768,6750
07 mag 202468,9068,9068,1067,6567,65321
06 mag 202469,3770,3069,3770,1170,111.485
03 mag 202469,3270,1169,3268,4268,42700
02 mag 202465,5169,5065,5169,5569,55264
30 apr 202464,7064,7064,7065,5365,5325
29 apr 202462,6462,6462,6462,8062,805
26 apr 202464,6064,6064,6064,0664,066
25 apr 202463,8964,4063,3265,2565,252.437
24 apr 202463,1563,1561,9363,7363,73284
23 apr 202463,1563,5062,5663,1563,15102
22 apr 202464,6664,6663,9063,2363,23149
19 apr 202467,3267,3266,5065,2365,23233
18 apr 202465,4567,7865,4568,4868,481.146
17 apr 202469,5069,5066,5066,9266,92206
16 apr 202468,0071,0668,0070,7070,701.978
15 apr 202467,0167,0167,0167,4867,4810
12 apr 202467,5368,2166,4668,2168,21483
11 apr 202463,1665,0063,1665,2165,211.237
10 apr 202460,5360,5360,5360,5360,53-
09 apr 202460,5360,5360,5360,5360,53-
08 apr 202458,2359,8557,6760,5360,53366
05 apr 202456,0656,4356,0657,7957,79169
04 apr 202455,3455,3455,3455,7255,7218
03 apr 202456,0056,0054,6755,1655,16149
02 apr 202458,8058,8056,1356,2956,29132
28 mar 202458,9558,9558,9558,9858,9815
27 mar 202459,2559,2559,2559,3459,34600
26 mar 202462,1262,1259,4859,8459,84312
25 mar 202460,4462,1260,4461,7461,74244
22 mar 202458,5658,5658,5658,7158,7120
21 mar 202456,7557,2056,4056,3656,36314
20 mar 202457,9657,9657,9657,9657,96-
19 mar 202459,0159,0157,0057,9657,961.197
18 mar 202458,8459,0558,8458,0258,0226
15 mar 202459,9959,9955,5456,4156,41408
14 mar 202453,5154,2053,5155,3055,3055
13 mar 202453,7153,7153,7153,7153,71-
12 mar 202452,7353,5552,7353,7153,71310
11 mar 202453,6953,7453,0253,4053,40238
08 mar 202456,7256,7255,0055,3955,39306
07 mar 202456,6556,6556,6556,3656,36183
06 mar 202456,0559,4356,0556,5856,58518
05 mar 202457,2458,0857,2457,1957,19249
04 mar 202451,9751,9950,9654,1854,18991
01 mar 202452,3753,7952,3753,6653,66185
29 feb 202454,0454,5753,9053,4353,43205
28 feb 202453,0055,6252,7554,4254,421.061
27 feb 202450,6652,8550,6653,0253,0231
26 feb 202449,2551,0049,2550,8550,851.382
23 feb 202449,5449,5848,6049,6849,681.403
22 feb 202450,5750,5749,7149,8249,82419
21 feb 202450,9551,6150,8551,7851,78133
20 feb 202450,7751,3450,4051,4151,41420
19 feb 202453,0553,0550,6050,6650,66970
16 feb 202454,1654,1753,5654,1554,15124
15 feb 202454,2055,8854,2055,1855,1861
14 feb 202452,6754,0752,6753,6153,61582
13 feb 202454,4454,4453,0053,3253,32564
12 feb 202454,9555,7253,8653,8553,85607
09 feb 202456,1758,5055,2555,1155,111.519
08 feb 202458,9059,4957,9357,5257,52924
07 feb 202460,3560,3560,3560,3560,35-
06 feb 202458,6560,0858,6560,3560,35311
05 feb 202460,4360,8558,9758,6358,63634
02 feb 202459,6760,3659,6060,3960,39237
01 feb 202459,3259,9859,3259,0359,03129
31 gen 202460,4660,4660,4660,4660,46-
30 gen 202458,5058,5058,5060,4660,4643
29 gen 202459,8459,9059,8458,5458,5437
26 gen 202459,5360,6659,5360,0260,02362
25 gen 202460,8860,8859,9059,1859,1866
24 gen 202461,6662,3461,3261,4861,48353
23 gen 202459,3561,1858,9259,5659,56168
22 gen 202459,0759,0757,7559,6059,60283
19 gen 202459,9560,4259,7559,9759,97238
18 gen 202459,9359,9359,6059,8959,89199
17 gen 202462,2762,2759,5959,7659,76394
16 gen 202463,0563,0561,9961,9161,91236
15 gen 202462,1763,6662,1763,4363,43167
12 gen 202464,0065,2561,7662,1662,161.269
11 gen 202465,6865,6864,0064,1364,1396
10 gen 202467,0067,0066,0065,5965,5934
09 gen 202468,0068,3067,7069,7169,71121
08 gen 202472,0772,0772,0772,0772,07-
05 gen 202472,2572,2572,1672,0772,0772
04 gen 202472,2772,2772,2771,3371,335
03 gen 202473,3473,3473,3473,3273,323
02 gen 202473,1573,4671,5072,3672,36288
29 dic 202375,7675,7675,7675,7675,76-
28 dic 202374,9775,2074,9775,7675,7643
27 dic 202376,2676,2676,2675,1575,155
22 dic 202375,1475,1474,6374,6874,68203
21 dic 202372,7173,9672,7173,5373,53201
20 dic 202368,6371,4268,6371,2071,20246
19 dic 202367,2167,2166,3067,8367,83220
18 dic 202365,5068,0065,5067,7967,7925
15 dic 202366,0066,4265,5865,8065,80309
*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...