Italia markets close in 21 minutes
FTSE MIB
33.659,58 -76,82 (-0,23%) Dow Jones
38.551,10 +325,44 (+0,85%) Nasdaq
16.104,91 +263,95 (+1,67%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,45 -0,50 (-0,63%) Bitcoin EUR
57.309,56 +2.391,10 (+4,35%)
WisdomTree Physical Gold (PHAU.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:53PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 200,40 | 201,09 | 197,81 | 199,15 | 199,15 | 20.345 |
| 02 mag 2024 | 202,04 | 202,13 | 200,05 | 201,09 | 201,09 | 16.645 |
| 30 apr 2024 | 202,92 | 203,01 | 200,70 | 201,04 | 201,04 | 73.574 |
| 29 apr 2024 | 203,56 | 204,68 | 203,49 | 204,17 | 204,17 | 6.822 |
| 26 apr 2024 | 203,98 | 205,08 | 203,98 | 204,47 | 204,47 | 8.604 |
| 25 apr 2024 | 202,58 | 204,57 | 202,58 | 203,68 | 203,68 | 6.748 |
| 24 apr 2024 | 203,30 | 204,40 | 202,46 | 204,08 | 204,08 | 14.054 |
| 23 apr 2024 | 202,32 | 203,92 | 201,19 | 203,00 | 203,00 | 24.284 |
| 22 apr 2024 | 206,82 | 207,45 | 205,08 | 205,19 | 205,19 | 14.613 |
| 19 apr 2024 | 210,08 | 210,25 | 208,46 | 209,80 | 209,80 | 9.038 |
| 18 apr 2024 | 208,54 | 209,70 | 208,00 | 209,22 | 209,22 | 10.482 |
| 17 apr 2024 | 209,50 | 210,70 | 209,32 | 209,48 | 209,48 | 15.579 |
| 16 apr 2024 | 209,32 | 210,33 | 208,01 | 209,54 | 209,54 | 14.688 |
| 15 apr 2024 | 206,77 | 207,48 | 204,79 | 206,83 | 206,83 | 19.198 |
| 12 apr 2024 | 209,68 | 213,90 | 209,68 | 210,47 | 210,47 | 38.736 |
| 11 apr 2024 | 203,76 | 204,62 | 202,62 | 204,41 | 204,41 | 9.965 |
| 10 apr 2024 | 203,13 | 204,60 | 201,96 | 203,59 | 203,59 | 13.503 |
| 09 apr 2024 | 202,19 | 203,80 | 201,96 | 202,23 | 202,23 | 19.447 |
| 08 apr 2024 | 201,65 | 202,48 | 200,12 | 200,83 | 200,83 | 13.099 |
| 05 apr 2024 | 197,03 | 201,05 | 197,03 | 200,50 | 200,50 | 13.236 |
| 04 apr 2024 | 198,28 | 198,28 | 196,68 | 197,46 | 197,46 | 13.196 |
| 03 apr 2024 | 198,02 | 198,44 | 196,91 | 197,50 | 197,50 | 32.638 |
| 02 apr 2024 | 196,63 | 197,73 | 195,72 | 195,72 | 195,72 | 26.001 |
| 28 mar 2024 | 190,01 | 192,40 | 190,01 | 192,40 | 192,40 | 11.862 |
| 27 mar 2024 | 188,63 | 189,86 | 188,21 | 189,57 | 189,57 | 9.662 |
| 26 mar 2024 | 187,65 | 189,57 | 187,65 | 188,16 | 188,16 | 15.490 |
| 25 mar 2024 | 187,57 | 188,22 | 187,30 | 188,06 | 188,06 | 9.017 |
| 22 mar 2024 | 187,49 | 188,50 | 187,26 | 187,54 | 187,54 | 6.841 |
| 21 mar 2024 | 188,91 | 189,56 | 186,65 | 187,69 | 187,69 | 15.968 |
| 20 mar 2024 | 185,88 | 186,80 | 185,77 | 185,97 | 185,97 | 7.156 |
| 19 mar 2024 | 185,87 | 186,22 | 184,12 | 184,12 | 184,12 | 5.854 |
| 18 mar 2024 | 184,88 | 185,87 | 184,74 | 185,84 | 185,84 | 10.109 |
| 15 mar 2024 | 186,43 | 186,58 | 185,44 | 185,94 | 185,94 | 9.789 |
| 14 mar 2024 | 185,56 | 185,79 | 185,14 | 185,62 | 185,62 | 9.229 |
| 13 mar 2024 | 185,09 | 185,95 | 184,86 | 185,91 | 185,91 | 17.102 |
| 12 mar 2024 | 186,40 | 186,78 | 184,59 | 185,43 | 185,43 | 10.375 |
| 11 mar 2024 | 186,65 | 187,33 | 186,14 | 186,91 | 186,91 | 11.931 |
| 08 mar 2024 | 185,05 | 186,45 | 185,04 | 186,15 | 186,15 | 13.126 |
| 07 mar 2024 | 185,31 | 186,16 | 184,10 | 184,72 | 184,72 | 16.885 |
| 06 mar 2024 | 183,37 | 184,77 | 182,93 | 184,29 | 184,29 | 12.923 |
| 05 mar 2024 | 182,64 | 184,60 | 182,58 | 183,22 | 183,22 | 16.201 |
| 04 mar 2024 | 179,95 | 182,50 | 179,51 | 182,50 | 182,50 | 15.412 |
| 01 mar 2024 | 177,00 | 179,67 | 176,66 | 179,39 | 179,39 | 18.183 |
| 29 feb 2024 | 175,88 | 177,23 | 175,38 | 177,13 | 177,13 | 11.733 |
| 28 feb 2024 | 175,40 | 176,17 | 175,34 | 175,70 | 175,70 | 5.916 |
| 27 feb 2024 | 175,51 | 176,04 | 175,48 | 175,48 | 175,48 | 3.243 |
| 26 feb 2024 | 175,94 | 176,00 | 174,90 | 175,05 | 175,05 | 7.624 |
| 23 feb 2024 | 174,80 | 176,10 | 174,50 | 175,97 | 175,97 | 4.654 |
| 22 feb 2024 | 175,25 | 175,41 | 174,91 | 175,08 | 175,08 | 5.000 |
| 21 feb 2024 | 175,73 | 176,00 | 175,29 | 175,28 | 175,28 | 6.521 |
| 20 feb 2024 | 175,66 | 175,86 | 175,20 | 175,54 | 175,54 | 6.051 |
| 19 feb 2024 | 175,48 | 175,68 | 175,12 | 175,33 | 175,33 | 4.294 |
| 16 feb 2024 | 174,49 | 174,71 | 173,80 | 174,56 | 174,56 | 4.624 |
| 15 feb 2024 | 173,95 | 174,48 | 173,89 | 174,08 | 174,08 | 6.542 |
| 14 feb 2024 | 174,09 | 174,39 | 173,47 | 173,82 | 173,82 | 7.273 |
| 13 feb 2024 | 176,06 | 176,32 | 173,93 | 174,26 | 174,26 | 6.525 |
| 12 feb 2024 | 175,69 | 176,22 | 175,00 | 175,11 | 175,11 | 7.396 |
| 09 feb 2024 | 176,59 | 176,84 | 175,48 | 175,48 | 175,48 | 6.612 |
| 08 feb 2024 | 176,57 | 177,09 | 176,19 | 176,60 | 176,60 | 6.421 |
| 07 feb 2024 | 176,89 | 177,71 | 176,68 | 177,49 | 177,49 | 5.435 |
| 06 feb 2024 | 176,40 | 177,60 | 176,38 | 177,41 | 177,41 | 5.756 |
| 05 feb 2024 | 175,94 | 176,62 | 175,75 | 176,35 | 176,35 | 13.300 |
| 02 feb 2024 | 176,96 | 177,00 | 176,00 | 176,45 | 176,45 | 8.382 |
| 01 feb 2024 | 177,22 | 177,93 | 175,67 | 177,91 | 177,91 | 12.368 |
| 31 gen 2024 | 176,42 | 177,11 | 176,03 | 177,03 | 177,03 | 13.162 |
| 30 gen 2024 | 176,21 | 176,70 | 175,43 | 175,72 | 175,72 | 4.625 |
| 29 gen 2024 | 175,74 | 176,31 | 175,28 | 175,68 | 175,68 | 9.507 |
| 26 gen 2024 | 175,00 | 175,00 | 173,91 | 173,88 | 173,88 | 2.510 |
| 25 gen 2024 | 173,45 | 174,91 | 173,00 | 174,25 | 174,25 | 8.817 |
| 24 gen 2024 | 174,81 | 175,05 | 173,00 | 173,19 | 173,19 | 11.124 |
| 23 gen 2024 | 174,33 | 175,19 | 174,31 | 174,96 | 174,96 | 8.431 |
| 22 gen 2024 | 173,89 | 174,50 | 173,45 | 174,03 | 174,03 | 4.618 |
| 19 gen 2024 | 174,55 | 175,41 | 174,25 | 174,25 | 174,25 | 2.934 |
| 18 gen 2024 | 173,04 | 173,91 | 172,89 | 173,81 | 173,81 | 4.967 |
| 17 gen 2024 | 174,51 | 174,60 | 173,17 | 173,41 | 173,41 | 7.931 |
| 16 gen 2024 | 175,91 | 175,91 | 174,97 | 175,27 | 175,27 | 7.500 |
| 15 gen 2024 | 175,90 | 175,94 | 175,46 | 175,71 | 175,71 | 25.298 |
| 12 gen 2024 | 174,06 | 176,04 | 173,91 | 175,62 | 175,62 | 20.020 |
| 11 gen 2024 | 173,46 | 173,79 | 172,50 | 172,84 | 172,84 | 5.684 |
| 10 gen 2024 | 174,13 | 174,54 | 173,10 | 173,10 | 173,10 | 6.398 |
| 09 gen 2024 | 174,14 | 174,82 | 173,94 | 173,98 | 173,98 | 5.678 |
| 08 gen 2024 | 173,91 | 173,97 | 172,73 | 173,66 | 173,66 | 27.826 |
| 05 gen 2024 | 175,30 | 175,98 | 174,25 | 175,20 | 175,20 | 20.295 |
| 04 gen 2024 | 175,40 | 175,42 | 174,39 | 174,89 | 174,89 | 8.979 |
| 03 gen 2024 | 176,50 | 176,50 | 174,50 | 174,64 | 174,64 | 6.864 |
| 02 gen 2024 | 176,09 | 177,00 | 175,90 | 176,55 | 176,55 | 20.060 |
| 29 dic 2023 | 175,30 | 175,46 | 174,33 | 174,95 | 174,95 | 5.030 |
| 28 dic 2023 | 175,68 | 175,68 | 174,66 | 175,55 | 175,55 | 5.358 |
| 27 dic 2023 | 175,29 | 176,00 | 174,68 | 175,19 | 175,19 | 6.470 |
| 22 dic 2023 | 174,69 | 175,89 | 174,45 | 175,17 | 175,17 | 7.704 |
| 21 dic 2023 | 174,29 | 174,56 | 173,50 | 174,30 | 174,30 | 5.292 |
| 20 dic 2023 | 174,36 | 174,66 | 173,50 | 173,91 | 173,91 | 7.572 |
| 19 dic 2023 | 173,52 | 174,55 | 173,41 | 174,60 | 174,60 | 8.083 |
| 18 dic 2023 | 173,55 | 173,89 | 173,33 | 173,38 | 173,38 | 42.522 |
| 15 dic 2023 | 173,73 | 175,00 | 173,67 | 174,81 | 174,81 | 12.915 |
| 14 dic 2023 | 175,27 | 175,27 | 173,73 | 173,77 | 173,77 | 7.766 |
| 13 dic 2023 | 172,00 | 172,47 | 171,84 | 172,05 | 172,05 | 8.841 |
| 12 dic 2023 | 172,79 | 172,79 | 172,10 | 172,10 | 172,10 | 8.976 |
| 11 dic 2023 | 173,74 | 173,97 | 172,72 | 172,97 | 172,97 | 9.297 |
| 08 dic 2023 | 176,40 | 176,50 | 174,52 | 174,74 | 174,74 | 5.725 |
| *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.