Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.271,92 -670,99 (-1,07%)
Pharus Sicav Electric Moblty ValNichQAcc (PHSEMN.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | - | - | - | - | - | - |
| 30 mag 2024 | - | - | - | - | - | - |
| 29 mag 2024 | 169,34 | 169,34 | 169,34 | 169,34 | 169,34 | - |
| 28 mag 2024 | 170,99 | 170,99 | 170,99 | 170,99 | 170,99 | - |
| 27 mag 2024 | 170,35 | 170,35 | 170,35 | 170,35 | 170,35 | - |
| 24 mag 2024 | 169,09 | 169,09 | 169,09 | 169,09 | 169,09 | - |
| 23 mag 2024 | 170,09 | 170,09 | 170,09 | 170,09 | 170,09 | - |
| 22 mag 2024 | 170,41 | 170,41 | 170,41 | 170,41 | 170,41 | - |
| 21 mag 2024 | 171,37 | 171,37 | 171,37 | 171,37 | 171,37 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 170,15 | 170,15 | 170,15 | 170,15 | 170,15 | - |
| 16 mag 2024 | 170,48 | 170,48 | 170,48 | 170,48 | 170,48 | - |
| 15 mag 2024 | 171,26 | 171,26 | 171,26 | 171,26 | 171,26 | - |
| 14 mag 2024 | 171,53 | 171,53 | 171,53 | 171,53 | 171,53 | - |
| 13 mag 2024 | 170,31 | 170,31 | 170,31 | 170,31 | 170,31 | - |
| 10 mag 2024 | 170,29 | 170,29 | 170,29 | 170,29 | 170,29 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 170,90 | 170,90 | 170,90 | 170,90 | 170,90 | - |
| 07 mag 2024 | 171,32 | 171,32 | 171,32 | 171,32 | 171,32 | - |
| 06 mag 2024 | 170,72 | 170,72 | 170,72 | 170,72 | 170,72 | - |
| 03 mag 2024 | 170,54 | 170,54 | 170,54 | 170,54 | 170,54 | - |
| 02 mag 2024 | 170,22 | 170,22 | 170,22 | 170,22 | 170,22 | - |
| 30 apr 2024 | 169,77 | 169,77 | 169,77 | 169,77 | 169,77 | - |
| 29 apr 2024 | 169,52 | 169,52 | 169,52 | 169,52 | 169,52 | - |
| 26 apr 2024 | 167,85 | 167,85 | 167,85 | 167,85 | 167,85 | - |
| 25 apr 2024 | 166,39 | 166,39 | 166,39 | 166,39 | 166,39 | - |
| 24 apr 2024 | 167,82 | 167,82 | 167,82 | 167,82 | 167,82 | - |
| 23 apr 2024 | 166,81 | 166,81 | 166,81 | 166,81 | 166,81 | - |
| 22 apr 2024 | 167,16 | 167,16 | 167,16 | 167,16 | 167,16 | - |
| 19 apr 2024 | 165,46 | 165,46 | 165,46 | 165,46 | 165,46 | - |
| 18 apr 2024 | 167,04 | 167,04 | 167,04 | 167,04 | 167,04 | - |
| 17 apr 2024 | 165,71 | 165,71 | 165,71 | 165,71 | 165,71 | - |
| 16 apr 2024 | 166,40 | 166,40 | 166,40 | 166,40 | 166,40 | - |
| 15 apr 2024 | 169,70 | 169,70 | 169,70 | 169,70 | 169,70 | - |
| 12 apr 2024 | 170,36 | 170,36 | 170,36 | 170,36 | 170,36 | - |
| 11 apr 2024 | 170,67 | 170,67 | 170,67 | 170,67 | 170,67 | - |
| 10 apr 2024 | 170,47 | 170,47 | 170,47 | 170,47 | 170,47 | - |
| 09 apr 2024 | 169,31 | 169,31 | 169,31 | 169,31 | 169,31 | - |
| 08 apr 2024 | 168,19 | 168,19 | 168,19 | 168,19 | 168,19 | - |
| 05 apr 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 04 apr 2024 | 169,02 | 169,02 | 169,02 | 169,02 | 169,02 | - |
| 03 apr 2024 | 167,66 | 167,66 | 167,66 | 167,66 | 167,66 | - |
| 02 apr 2024 | 167,97 | 167,97 | 167,97 | 167,97 | 167,97 | - |
| 28 mar 2024 | 168,20 | 168,20 | 168,20 | 168,20 | 168,20 | - |
| 27 mar 2024 | 168,11 | 168,11 | 168,11 | 168,11 | 168,11 | - |
| 26 mar 2024 | 167,84 | 167,84 | 167,84 | 167,84 | 167,84 | - |
| 25 mar 2024 | 167,73 | 167,73 | 167,73 | 167,73 | 167,73 | - |
| 22 mar 2024 | 169,16 | 169,16 | 169,16 | 169,16 | 169,16 | - |
| 21 mar 2024 | 169,23 | 169,23 | 169,23 | 169,23 | 169,23 | - |
| 20 mar 2024 | 167,14 | 167,14 | 167,14 | 167,14 | 167,14 | - |
| 19 mar 2024 | 167,03 | 167,03 | 167,03 | 167,03 | 167,03 | - |
| 18 mar 2024 | 167,00 | 167,00 | 167,00 | 167,00 | 167,00 | - |
| 15 mar 2024 | 166,40 | 166,40 | 166,40 | 166,40 | 166,40 | - |
| 14 mar 2024 | 167,84 | 167,84 | 167,84 | 167,84 | 167,84 | - |
| 13 mar 2024 | 166,55 | 166,55 | 166,55 | 166,55 | 166,55 | - |
| 12 mar 2024 | 166,78 | 166,78 | 166,78 | 166,78 | 166,78 | - |
| 11 mar 2024 | 164,86 | 164,86 | 164,86 | 164,86 | 164,86 | - |
| 08 mar 2024 | 166,92 | 166,92 | 166,92 | 166,92 | 166,92 | - |
| 07 mar 2024 | 166,13 | 166,13 | 166,13 | 166,13 | 166,13 | - |
| 06 mar 2024 | 165,13 | 165,13 | 165,13 | 165,13 | 165,13 | - |
| 05 mar 2024 | 164,57 | 164,57 | 164,57 | 164,57 | 164,57 | - |
| 04 mar 2024 | 164,83 | 164,83 | 164,83 | 164,83 | 164,83 | - |
| 01 mar 2024 | 164,50 | 164,50 | 164,50 | 164,50 | 164,50 | - |
| 29 feb 2024 | 163,43 | 163,43 | 163,43 | 163,43 | 163,43 | - |
| 28 feb 2024 | 163,58 | 163,58 | 163,58 | 163,58 | 163,58 | - |
| 27 feb 2024 | 163,25 | 163,25 | 163,25 | 163,25 | 163,25 | - |
| 26 feb 2024 | 162,42 | 162,42 | 162,42 | 162,42 | 162,42 | - |
| 23 feb 2024 | 162,93 | 162,93 | 162,93 | 162,93 | 162,93 | - |
| 22 feb 2024 | 163,52 | 163,52 | 163,52 | 163,52 | 163,52 | - |
| 21 feb 2024 | 162,44 | 162,44 | 162,44 | 162,44 | 162,44 | - |
| 20 feb 2024 | 162,61 | 162,61 | 162,61 | 162,61 | 162,61 | - |
| 19 feb 2024 | 163,27 | 163,27 | 163,27 | 163,27 | 163,27 | - |
| 16 feb 2024 | 162,72 | 162,72 | 162,72 | 162,72 | 162,72 | - |
| 15 feb 2024 | 160,37 | 160,37 | 160,37 | 160,37 | 160,37 | - |
| 14 feb 2024 | 159,06 | 159,06 | 159,06 | 159,06 | 159,06 | - |
| 13 feb 2024 | 159,51 | 159,51 | 159,51 | 159,51 | 159,51 | - |
| 12 feb 2024 | 158,19 | 158,19 | 158,19 | 158,19 | 158,19 | - |
| 09 feb 2024 | 157,54 | 157,54 | 157,54 | 157,54 | 157,54 | - |
| 08 feb 2024 | 158,25 | 158,25 | 158,25 | 158,25 | 158,25 | - |
| 07 feb 2024 | 157,81 | 157,81 | 157,81 | 157,81 | 157,81 | - |
| 06 feb 2024 | 157,85 | 157,85 | 157,85 | 157,85 | 157,85 | - |
| 05 feb 2024 | 158,34 | 158,34 | 158,34 | 158,34 | 158,34 | - |
| 02 feb 2024 | 157,64 | 157,64 | 157,64 | 157,64 | 157,64 | - |
| 01 feb 2024 | 155,89 | 155,89 | 155,89 | 155,89 | 155,89 | - |
| 31 gen 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 156,50 | - |
| 30 gen 2024 | 156,00 | 156,00 | 156,00 | 156,00 | 156,00 | - |
| 29 gen 2024 | 156,39 | 156,39 | 156,39 | 156,39 | 156,39 | - |
| 26 gen 2024 | 154,86 | 154,86 | 154,86 | 154,86 | 154,86 | - |
| 25 gen 2024 | 154,32 | 154,32 | 154,32 | 154,32 | 154,32 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 153,20 | 153,20 | 153,20 | 153,20 | 153,20 | - |
| 22 gen 2024 | 151,81 | 151,81 | 151,81 | 151,81 | 151,81 | - |
| 19 gen 2024 | 151,82 | 151,82 | 151,82 | 151,82 | 151,82 | - |
| 18 gen 2024 | 152,14 | 152,14 | 152,14 | 152,14 | 152,14 | - |
| 17 gen 2024 | 152,04 | 152,04 | 152,04 | 152,04 | 152,04 | - |
| 16 gen 2024 | 155,01 | 155,01 | 155,01 | 155,01 | 155,01 | - |
| 15 gen 2024 | 157,15 | 157,15 | 157,15 | 157,15 | 157,15 | - |
| 12 gen 2024 | 157,30 | 157,30 | 157,30 | 157,30 | 157,30 | - |
| 11 gen 2024 | 158,16 | 158,16 | 158,16 | 158,16 | 158,16 | - |
| 10 gen 2024 | 157,63 | 157,63 | 157,63 | 157,63 | 157,63 | - |
| *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.