Italia markets close in 1 hour
FTSE MIB
34.167,19 -492,36 (-1,42%) Dow Jones
38.535,69 -317,17 (-0,82%) Nasdaq
16.965,79 -54,10 (-0,32%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
79,71 -0,12 (-0,15%) Bitcoin EUR
62.469,47 -342,48 (-0,55%)
Internet Computer EUR (ICP-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 02:29PM UTC. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 11,14 | 11,39 | 11,07 | 11,28 | 11,28 | 72.777.160 |
| 28 mag 2024 | 11,11 | 11,56 | 11,01 | 11,40 | 11,40 | 82.183.836 |
| 27 mag 2024 | 11,37 | 11,54 | 11,06 | 11,11 | 11,11 | 52.353.002 |
| 26 mag 2024 | 11,43 | 11,49 | 11,26 | 11,37 | 11,37 | 45.029.420 |
| 25 mag 2024 | 11,36 | 11,51 | 11,03 | 11,43 | 11,43 | 63.615.069 |
| 24 mag 2024 | 11,84 | 11,95 | 10,98 | 11,36 | 11,36 | 128.555.356 |
| 23 mag 2024 | 12,25 | 12,29 | 11,81 | 11,84 | 11,84 | 99.518.974 |
| 22 mag 2024 | 12,50 | 12,72 | 12,17 | 12,25 | 12,25 | 129.277.211 |
| 21 mag 2024 | 11,60 | 12,57 | 11,43 | 12,50 | 12,50 | 115.834.913 |
| 20 mag 2024 | 12,16 | 12,38 | 11,55 | 11,60 | 11,60 | 78.945.352 |
| 19 mag 2024 | 12,04 | 12,51 | 11,93 | 12,16 | 12,16 | 98.524.360 |
| 18 mag 2024 | 11,20 | 12,15 | 11,09 | 12,04 | 12,04 | 112.523.719 |
| 17 mag 2024 | 11,47 | 11,54 | 10,99 | 11,20 | 11,20 | 90.700.939 |
| 16 mag 2024 | 10,94 | 11,69 | 10,83 | 11,47 | 11,47 | 112.725.426 |
| 15 mag 2024 | 10,91 | 11,21 | 10,70 | 10,94 | 10,94 | 137.021.674 |
| 14 mag 2024 | 10,89 | 11,30 | 10,40 | 10,91 | 10,91 | 121.597.003 |
| 13 mag 2024 | 11,01 | 11,10 | 10,81 | 10,89 | 10,89 | 49.054.689 |
| 12 mag 2024 | 11,00 | 11,32 | 10,96 | 11,01 | 11,01 | 53.040.329 |
| 11 mag 2024 | 11,29 | 11,57 | 10,84 | 11,00 | 11,00 | 114.694.388 |
| 10 mag 2024 | 11,20 | 11,43 | 11,00 | 11,29 | 11,29 | 107.882.920 |
| 09 mag 2024 | 11,56 | 11,62 | 11,18 | 11,20 | 11,20 | 97.446.908 |
| 08 mag 2024 | 11,88 | 12,15 | 11,54 | 11,56 | 11,56 | 96.317.652 |
| 07 mag 2024 | 12,08 | 12,97 | 11,88 | 11,88 | 11,88 | 162.951.803 |
| 06 mag 2024 | 12,23 | 12,30 | 11,92 | 12,08 | 12,08 | 83.731.276 |
| 05 mag 2024 | 12,65 | 12,66 | 12,15 | 12,23 | 12,23 | 97.061.592 |
| 04 mag 2024 | 12,59 | 12,93 | 12,06 | 12,65 | 12,65 | 142.007.934 |
| 03 mag 2024 | 12,32 | 12,72 | 12,02 | 12,59 | 12,59 | 116.025.499 |
| 02 mag 2024 | 12,06 | 12,41 | 11,43 | 12,32 | 12,32 | 187.663.123 |
| 01 mag 2024 | 12,55 | 12,68 | 11,59 | 12,06 | 12,06 | 163.573.319 |
| 30 apr 2024 | 12,66 | 12,90 | 12,26 | 12,55 | 12,55 | 110.136.147 |
| 29 apr 2024 | 12,43 | 13,18 | 12,42 | 12,66 | 12,66 | 106.403.749 |
| 28 apr 2024 | 12,20 | 12,69 | 11,82 | 12,43 | 12,43 | 98.246.791 |
| 27 apr 2024 | 12,87 | 12,90 | 12,17 | 12,20 | 12,20 | 96.514.705 |
| 26 apr 2024 | 12,81 | 13,13 | 12,42 | 12,87 | 12,87 | 133.083.547 |
| 25 apr 2024 | 13,51 | 13,97 | 12,68 | 12,81 | 12,81 | 168.272.736 |
| 24 apr 2024 | 14,16 | 14,30 | 13,50 | 13,51 | 13,51 | 130.054.183 |
| 23 apr 2024 | 14,17 | 14,66 | 13,89 | 14,16 | 14,16 | 141.223.445 |
| 22 apr 2024 | 14,56 | 15,35 | 13,99 | 14,17 | 14,17 | 149.087.649 |
| 21 apr 2024 | 13,18 | 14,71 | 13,04 | 14,56 | 14,56 | 183.248.898 |
| 20 apr 2024 | 12,00 | 13,54 | 11,13 | 13,18 | 13,18 | 218.752.452 |
| 19 apr 2024 | 11,12 | 12,14 | 10,85 | 12,00 | 12,00 | 136.263.458 |
| 18 apr 2024 | 11,53 | 11,76 | 10,75 | 11,12 | 11,12 | 135.893.557 |
| 17 apr 2024 | 11,62 | 11,79 | 10,89 | 11,53 | 11,53 | 156.172.285 |
| 16 apr 2024 | 12,11 | 12,89 | 11,29 | 11,62 | 11,62 | 186.269.294 |
| 15 apr 2024 | 11,61 | 12,29 | 10,98 | 12,11 | 12,11 | 211.125.743 |
| 14 apr 2024 | 13,10 | 13,10 | 10,17 | 11,61 | 11,61 | 290.725.152 |
| 13 apr 2024 | 14,47 | 14,76 | 11,74 | 13,10 | 13,10 | 229.985.744 |
| 12 apr 2024 | 14,86 | 15,19 | 14,35 | 14,47 | 14,47 | 134.803.169 |
| 11 apr 2024 | 14,79 | 14,92 | 13,93 | 14,86 | 14,86 | 184.866.597 |
| 10 apr 2024 | 16,38 | 16,45 | 14,72 | 14,79 | 14,79 | 163.423.280 |
| 09 apr 2024 | 15,82 | 16,66 | 15,54 | 16,38 | 16,38 | 151.187.131 |
| 08 apr 2024 | 15,72 | 16,11 | 15,61 | 15,82 | 15,82 | 112.715.360 |
| 07 apr 2024 | 15,56 | 15,87 | 15,44 | 15,72 | 15,72 | 85.076.532 |
| 06 apr 2024 | 16,44 | 16,57 | 15,29 | 15,56 | 15,56 | 180.506.037 |
| 05 apr 2024 | 16,48 | 16,97 | 16,14 | 16,44 | 16,44 | 204.194.131 |
| 04 apr 2024 | 16,62 | 17,69 | 16,15 | 16,48 | 16,48 | 262.759.986 |
| 03 apr 2024 | 16,85 | 17,17 | 15,45 | 16,62 | 16,62 | 291.350.288 |
| 02 apr 2024 | 17,40 | 17,85 | 16,26 | 16,85 | 16,85 | 267.466.048 |
| 01 apr 2024 | 16,58 | 17,60 | 16,31 | 17,40 | 17,40 | 193.591.767 |
| 31 mar 2024 | 15,94 | 17,25 | 15,92 | 16,58 | 16,58 | 222.550.128 |
| 30 mar 2024 | 16,66 | 17,30 | 15,75 | 15,94 | 15,94 | 210.745.054 |
| 29 mar 2024 | 17,01 | 17,36 | 16,10 | 16,66 | 16,66 | 302.789.126 |
| 28 mar 2024 | 17,59 | 19,31 | 16,87 | 17,01 | 17,01 | 560.081.386 |
| 27 mar 2024 | 16,28 | 18,79 | 15,97 | 17,59 | 17,59 | 608.749.015 |
| 26 mar 2024 | 14,00 | 16,48 | 13,99 | 16,28 | 16,28 | 558.901.833 |
| 25 mar 2024 | 12,41 | 14,15 | 12,41 | 14,00 | 14,00 | 280.411.510 |
| 24 mar 2024 | 12,30 | 12,76 | 11,84 | 12,41 | 12,41 | 159.979.511 |
| 23 mar 2024 | 11,73 | 12,88 | 11,54 | 12,30 | 12,30 | 308.347.325 |
| 22 mar 2024 | 10,90 | 12,01 | 10,66 | 11,73 | 11,73 | 193.907.102 |
| 21 mar 2024 | 10,06 | 10,93 | 9,73 | 10,90 | 10,90 | 172.600.801 |
| 20 mar 2024 | 11,38 | 11,55 | 9,87 | 10,06 | 10,06 | 187.881.358 |
| 19 mar 2024 | 11,57 | 11,75 | 10,83 | 11,38 | 11,38 | 163.902.833 |
| 18 mar 2024 | 11,24 | 11,70 | 10,65 | 11,62 | 11,62 | 147.104.238 |
| 17 mar 2024 | 11,79 | 12,15 | 10,99 | 11,24 | 11,24 | 157.390.654 |
| 16 mar 2024 | 12,80 | 12,94 | 11,13 | 11,79 | 11,79 | 227.185.054 |
| 15 mar 2024 | 13,24 | 13,39 | 12,19 | 12,80 | 12,80 | 217.430.258 |
| 14 mar 2024 | 13,45 | 13,62 | 12,86 | 13,24 | 13,24 | 178.659.724 |
| 13 mar 2024 | 13,70 | 13,98 | 12,61 | 13,45 | 13,45 | 205.191.917 |
| 12 mar 2024 | 12,94 | 14,01 | 12,46 | 13,70 | 13,70 | 255.615.310 |
| 11 mar 2024 | 13,50 | 13,57 | 12,58 | 12,94 | 12,94 | 185.482.443 |
| 10 mar 2024 | 13,41 | 14,01 | 13,29 | 13,50 | 13,50 | 168.891.489 |
| 09 mar 2024 | 13,66 | 13,85 | 12,82 | 13,41 | 13,41 | 243.641.758 |
| 08 mar 2024 | 14,08 | 14,49 | 13,22 | 13,66 | 13,66 | 232.646.351 |
| 07 mar 2024 | 12,95 | 14,31 | 12,61 | 14,08 | 14,08 | 337.289.686 |
| 06 mar 2024 | 12,34 | 15,56 | 11,29 | 12,95 | 12,95 | 682.574.851 |
| 05 mar 2024 | 12,16 | 12,64 | 11,80 | 12,34 | 12,34 | 229.405.395 |
| 04 mar 2024 | 12,25 | 12,73 | 11,80 | 12,16 | 12,16 | 198.329.645 |
| 03 mar 2024 | 11,97 | 12,57 | 11,82 | 12,25 | 12,25 | 162.735.264 |
| 02 mar 2024 | 11,66 | 12,01 | 11,66 | 11,97 | 11,97 | 135.725.152 |
| 01 mar 2024 | 11,66 | 12,39 | 11,44 | 11,67 | 11,67 | 221.115.115 |
| 29 feb 2024 | 12,01 | 12,37 | 10,53 | 11,65 | 11,65 | 259.522.259 |
| 28 feb 2024 | 11,92 | 12,24 | 11,75 | 12,01 | 12,01 | 126.545.391 |
| 27 feb 2024 | 11,52 | 11,97 | 11,18 | 11,92 | 11,92 | 124.881.049 |
| 26 feb 2024 | 11,55 | 11,65 | 11,36 | 11,52 | 11,52 | 81.712.711 |
| 25 feb 2024 | 11,42 | 11,66 | 11,12 | 11,55 | 11,55 | 92.392.209 |
| 24 feb 2024 | 11,76 | 11,94 | 11,18 | 11,42 | 11,42 | 102.591.904 |
| 23 feb 2024 | 12,18 | 12,21 | 11,75 | 11,76 | 11,76 | 112.005.135 |
| 22 feb 2024 | 12,72 | 12,74 | 11,70 | 12,19 | 12,19 | 136.434.022 |
| 21 feb 2024 | 13,54 | 13,62 | 12,18 | 12,72 | 12,72 | 184.217.672 |
| 20 feb 2024 | 12,66 | 13,75 | 12,54 | 13,53 | 13,53 | 224.155.765 |
| *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.