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
58.646,82 +3.501,50 (+6,35%)
Coty Inc. (CO3A.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:49PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 10,68 | 10,76 | 10,68 | 10,71 | 10,71 | 1.740 |
| 02 mag 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 30 apr 2024 | 10,59 | 10,73 | 10,59 | 10,73 | 10,73 | - |
| 29 apr 2024 | 10,55 | 10,63 | 10,55 | 10,63 | 10,63 | 500 |
| 26 apr 2024 | 10,54 | 10,67 | 10,54 | 10,67 | 10,67 | - |
| 25 apr 2024 | 10,72 | 10,72 | 10,55 | 10,55 | 10,55 | 13 |
| 24 apr 2024 | 10,76 | 10,86 | 10,76 | 10,86 | 10,86 | - |
| 23 apr 2024 | 10,43 | 10,84 | 10,43 | 10,84 | 10,84 | - |
| 22 apr 2024 | 10,33 | 10,61 | 10,33 | 10,61 | 10,61 | 200 |
| 19 apr 2024 | 10,17 | 10,33 | 10,17 | 10,33 | 10,33 | - |
| 18 apr 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 17 apr 2024 | 10,03 | 10,11 | 9,92 | 9,92 | 9,92 | 12 |
| 16 apr 2024 | 9,71 | 10,22 | 9,71 | 10,22 | 10,22 | - |
| 15 apr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | 500 |
| 12 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 11 apr 2024 | 10,21 | 10,21 | 10,20 | 10,20 | 10,20 | - |
| 10 apr 2024 | 10,28 | 10,35 | 10,28 | 10,30 | 10,30 | 140 |
| 09 apr 2024 | 10,09 | 10,37 | 10,09 | 10,37 | 10,37 | - |
| 08 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 05 apr 2024 | 10,08 | 10,11 | 10,08 | 10,11 | 10,11 | - |
| 04 apr 2024 | 9,90 | 10,16 | 9,90 | 10,16 | 10,16 | 9.500 |
| 03 apr 2024 | 10,62 | 10,62 | 9,99 | 10,01 | 10,01 | 60 |
| 02 apr 2024 | 10,91 | 10,91 | 10,73 | 10,73 | 10,73 | - |
| 28 mar 2024 | 10,76 | 11,03 | 10,76 | 11,03 | 11,03 | - |
| 27 mar 2024 | 10,55 | 10,89 | 10,55 | 10,87 | 10,87 | 93 |
| 26 mar 2024 | 10,37 | 10,88 | 10,37 | 10,71 | 10,71 | 745 |
| 25 mar 2024 | 10,70 | 10,81 | 10,63 | 10,63 | 10,63 | 500 |
| 22 mar 2024 | 10,83 | 10,84 | 10,83 | 10,84 | 10,84 | - |
| 21 mar 2024 | 10,82 | 10,91 | 10,82 | 10,91 | 10,91 | - |
| 20 mar 2024 | 10,83 | 10,98 | 10,83 | 10,98 | 10,98 | 1 |
| 19 mar 2024 | 10,93 | 10,93 | 10,91 | 10,91 | 10,91 | 5.000 |
| 18 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 15 mar 2024 | 11,16 | 11,28 | 11,16 | 11,28 | 11,28 | 750 |
| 14 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 13 mar 2024 | 11,32 | 11,60 | 11,32 | 11,35 | 11,35 | 2.200 |
| 12 mar 2024 | 11,38 | 11,48 | 11,38 | 11,48 | 11,48 | - |
| 11 mar 2024 | 11,43 | 11,75 | 11,43 | 11,56 | 11,56 | 13 |
| 08 mar 2024 | 11,55 | 11,59 | 11,55 | 11,59 | 11,59 | - |
| 07 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 06 mar 2024 | 11,42 | 11,64 | 11,42 | 11,64 | 11,64 | - |
| 05 mar 2024 | 11,30 | 11,56 | 11,30 | 11,56 | 11,56 | - |
| 04 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 01 mar 2024 | 11,46 | 11,61 | 11,44 | 11,61 | 11,61 | 800 |
| 29 feb 2024 | 11,70 | 11,70 | 11,56 | 11,56 | 11,56 | - |
| 28 feb 2024 | 12,04 | 12,04 | 11,85 | 11,85 | 11,85 | - |
| 27 feb 2024 | 11,94 | 12,20 | 11,94 | 12,20 | 12,20 | - |
| 26 feb 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | 200 |
| 23 feb 2024 | 11,81 | 12,05 | 11,81 | 12,05 | 12,05 | - |
| 22 feb 2024 | 11,50 | 12,06 | 11,40 | 11,93 | 11,93 | 3.241 |
| 21 feb 2024 | 11,07 | 11,57 | 11,07 | 11,57 | 11,57 | - |
| 20 feb 2024 | 10,85 | 11,15 | 10,85 | 11,15 | 11,15 | - |
| 19 feb 2024 | 10,87 | 10,92 | 10,87 | 10,92 | 10,92 | 195 |
| 16 feb 2024 | 10,86 | 10,98 | 10,86 | 10,98 | 10,98 | - |
| 15 feb 2024 | 10,68 | 11,04 | 10,68 | 11,04 | 11,04 | - |
| 14 feb 2024 | 10,49 | 10,77 | 10,49 | 10,77 | 10,77 | - |
| 13 feb 2024 | 10,80 | 10,80 | 10,61 | 10,61 | 10,61 | - |
| 12 feb 2024 | 10,59 | 10,99 | 10,59 | 10,99 | 10,99 | - |
| 09 feb 2024 | 10,88 | 10,88 | 10,71 | 10,71 | 10,71 | - |
| 08 feb 2024 | 11,38 | 11,38 | 10,94 | 10,94 | 10,94 | 900 |
| 07 feb 2024 | 11,29 | 11,29 | 11,19 | 11,19 | 11,19 | - |
| 06 feb 2024 | 11,21 | 11,21 | 11,20 | 11,20 | 11,20 | 175 |
| 05 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 02 feb 2024 | 11,08 | 11,17 | 11,08 | 11,17 | 11,17 | - |
| 01 feb 2024 | 11,03 | 11,20 | 11,03 | 11,20 | 11,20 | 120 |
| 31 gen 2024 | 11,18 | 11,18 | 11,12 | 11,12 | 11,12 | - |
| 30 gen 2024 | 11,23 | 11,28 | 11,23 | 11,28 | 11,28 | - |
| 29 gen 2024 | 11,05 | 11,33 | 11,05 | 11,33 | 11,33 | - |
| 26 gen 2024 | 10,90 | 11,15 | 10,90 | 11,15 | 11,15 | - |
| 25 gen 2024 | 10,85 | 11,05 | 10,85 | 11,05 | 11,05 | 50 |
| 24 gen 2024 | 11,17 | 11,17 | 11,00 | 11,00 | 11,00 | - |
| 23 gen 2024 | 11,14 | 11,30 | 11,14 | 11,30 | 11,30 | - |
| 22 gen 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | 1.347 |
| 19 gen 2024 | 10,96 | 11,05 | 10,96 | 11,05 | 11,05 | - |
| 18 gen 2024 | 10,88 | 11,04 | 10,88 | 11,04 | 11,04 | - |
| 17 gen 2024 | 10,87 | 11,21 | 10,87 | 11,04 | 11,04 | 100 |
| 16 gen 2024 | 10,99 | 11,01 | 10,99 | 11,01 | 11,01 | - |
| 15 gen 2024 | 10,99 | 11,07 | 10,99 | 11,00 | 11,00 | 670 |
| 12 gen 2024 | 11,01 | 11,15 | 11,01 | 11,15 | 11,15 | - |
| 11 gen 2024 | 10,97 | 11,12 | 10,97 | 11,12 | 11,12 | - |
| 10 gen 2024 | 10,75 | 11,06 | 10,75 | 11,06 | 11,06 | - |
| 09 gen 2024 | 10,75 | 10,99 | 10,75 | 10,99 | 10,99 | - |
| 08 gen 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 05 gen 2024 | 10,39 | 10,49 | 10,39 | 10,49 | 10,49 | - |
| 04 gen 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 03 gen 2024 | 10,97 | 10,97 | 10,54 | 10,54 | 10,54 | 1.000 |
| 02 gen 2024 | 11,01 | 11,01 | 11,00 | 11,00 | 11,00 | - |
| 29 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 28 dic 2023 | 11,00 | 11,28 | 11,00 | 11,28 | 11,28 | 100 |
| 27 dic 2023 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 22 dic 2023 | 11,13 | 11,26 | 11,13 | 11,26 | 11,26 | - |
| 21 dic 2023 | 11,09 | 11,30 | 11,09 | 11,30 | 11,30 | - |
| 20 dic 2023 | 11,37 | 11,69 | 11,27 | 11,27 | 11,27 | 50 |
| 19 dic 2023 | 11,31 | 11,58 | 11,31 | 11,47 | 11,47 | 195 |
| 18 dic 2023 | 11,21 | 11,45 | 11,21 | 11,45 | 11,45 | - |
| 15 dic 2023 | 11,40 | 11,40 | 11,39 | 11,39 | 11,39 | - |
| 14 dic 2023 | 10,92 | 11,62 | 10,92 | 11,48 | 11,48 | 250 |
| 13 dic 2023 | 10,88 | 11,16 | 10,88 | 11,16 | 11,16 | - |
| 12 dic 2023 | 10,77 | 11,00 | 10,77 | 10,94 | 10,94 | 625 |
| 11 dic 2023 | 10,62 | 10,88 | 10,62 | 10,88 | 10,88 | 78 |
| 08 dic 2023 | 10,65 | 10,77 | 10,65 | 10,77 | 10,77 | - |
| *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.