Italia markets close in 3 hours 9 minutes
FTSE MIB
34.712,89 +373,57 (+1,09%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,79 +0,53 (+0,67%) Bitcoin EUR
58.665,64 +1.881,81 (+3,31%)
Kruso Kapital S.p.A. (KK.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:00PM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 08 mag 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 07 mag 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 06 mag 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 900 |
| 03 mag 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 02 mag 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 900 |
| 30 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 29 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 26 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 25 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1.800 |
| 24 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 900 |
| 23 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 22 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 19 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 18 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 17 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 16 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1.800 |
| 15 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 12 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 11 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 900 |
| 10 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 09 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 08 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 05 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 04 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.800 |
| 03 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 02 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 28 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 27 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 26 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 25 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 900 |
| 22 mar 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 21 mar 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 20 mar 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1.800 |
| 19 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 18 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 900 |
| 15 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 14 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 13 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 12 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 11 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 08 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 07 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 06 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1.800 |
| 05 mar 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1.800 |
| 04 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1.800 |
| 01 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 900 |
| 29 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 900 |
| 28 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 27 feb 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 26 feb 2024 | 1,9800 | 1,9900 | 1,9800 | 1,9900 | 1,9900 | 8.100 |
| 23 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 22 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 21 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 20 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 19 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 16 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 15 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 2.700 |
| 14 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 2.700 |
| 13 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 12 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 09 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 08 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 07 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 06 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 05 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 02 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 01 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 31 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 30 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 29 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 26 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 25 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 2.700 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2024 Yahoo. Tutti i diritti riservati.