Italia markets close in 8 hours 8 minutes
FTSE MIB
33.562,49 -319,01 (-0,94%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,70 +0,97 (+1,17%) Bitcoin EUR
60.443,07 +2.945,70 (+5,12%)
BasicNet S.p.A. (BAN.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,9400 | 4.776 |
| 17 apr 2024 | 3,9400 | 4,0000 | 3,9300 | 3,9700 | 3,9700 | 13.734 |
| 16 apr 2024 | 3,8000 | 4,0200 | 3,7700 | 3,9300 | 3,9300 | 16.961 |
| 15 apr 2024 | 3,9600 | 3,9800 | 3,7800 | 3,8000 | 3,8000 | 33.193 |
| 12 apr 2024 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,9400 | 11.417 |
| 11 apr 2024 | 3,9900 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 7.594 |
| 10 apr 2024 | 3,9900 | 4,0000 | 3,9400 | 3,9900 | 3,9900 | 11.334 |
| 09 apr 2024 | 4,0400 | 4,0500 | 3,9200 | 3,9500 | 3,9500 | 17.023 |
| 08 apr 2024 | 3,9900 | 4,0800 | 3,9700 | 3,9800 | 3,9800 | 10.992 |
| 05 apr 2024 | 3,9600 | 4,0200 | 3,9000 | 3,9700 | 3,9700 | 26.833 |
| 04 apr 2024 | 4,0500 | 4,0500 | 3,9100 | 3,9300 | 3,9300 | 29.108 |
| 03 apr 2024 | 4,0400 | 4,0400 | 3,9800 | 4,0100 | 4,0100 | 17.028 |
| 02 apr 2024 | 4,0700 | 4,1700 | 3,9900 | 4,0500 | 4,0500 | 32.240 |
| 28 mar 2024 | 4,0950 | 4,1150 | 3,9750 | 4,0750 | 4,0750 | 37.397 |
| 27 mar 2024 | 4,0300 | 4,1300 | 4,0000 | 4,1150 | 4,1150 | 41.514 |
| 26 mar 2024 | 4,0650 | 4,1550 | 4,0450 | 4,1400 | 4,1400 | 23.333 |
| 25 mar 2024 | 4,1500 | 4,2000 | 4,0550 | 4,1200 | 4,1200 | 27.200 |
| 22 mar 2024 | 4,0600 | 4,1600 | 4,0300 | 4,1550 | 4,1550 | 13.512 |
| 21 mar 2024 | 4,1100 | 4,2750 | 4,0350 | 4,1550 | 4,1550 | 25.167 |
| 20 mar 2024 | 4,1950 | 4,2000 | 4,1100 | 4,1200 | 4,1200 | 14.749 |
| 19 mar 2024 | 4,2100 | 4,2350 | 4,1300 | 4,1300 | 4,1300 | 10.901 |
| 18 mar 2024 | 4,1050 | 4,2350 | 4,1050 | 4,1800 | 4,1800 | 11.046 |
| 15 mar 2024 | 4,2650 | 4,3800 | 4,1350 | 4,1350 | 4,1350 | 37.721 |
| 14 mar 2024 | 4,3850 | 4,4150 | 4,2600 | 4,2600 | 4,2600 | 9.458 |
| 13 mar 2024 | 4,3950 | 4,4000 | 4,3000 | 4,3050 | 4,3050 | 5.314 |
| 12 mar 2024 | 4,3500 | 4,3500 | 4,1500 | 4,3500 | 4,3500 | 11.093 |
| 11 mar 2024 | 4,4200 | 4,4200 | 4,2600 | 4,2650 | 4,2650 | 9.352 |
| 08 mar 2024 | 4,3000 | 4,4900 | 4,1800 | 4,2000 | 4,2000 | 6.331 |
| 07 mar 2024 | 4,3500 | 4,3850 | 4,2000 | 4,3000 | 4,3000 | 7.702 |
| 06 mar 2024 | 4,3250 | 4,3500 | 4,2350 | 4,3500 | 4,3500 | 4.659 |
| 05 mar 2024 | 4,2900 | 4,2900 | 4,2000 | 4,2000 | 4,2000 | 2.994 |
| 04 mar 2024 | 4,3600 | 4,4000 | 4,2850 | 4,2900 | 4,2900 | 1.674 |
| 01 mar 2024 | 4,2350 | 4,3850 | 4,1400 | 4,3600 | 4,3600 | 15.509 |
| 29 feb 2024 | 4,1700 | 4,2750 | 4,1050 | 4,1650 | 4,1650 | 177.011 |
| 28 feb 2024 | 4,3600 | 4,4150 | 4,3250 | 4,3350 | 4,3350 | 4.336 |
| 27 feb 2024 | 4,3900 | 4,4200 | 4,3600 | 4,3600 | 4,3600 | 4.706 |
| 26 feb 2024 | 4,4450 | 4,4600 | 4,3300 | 4,3550 | 4,3550 | 4.985 |
| 23 feb 2024 | 4,5500 | 4,5500 | 4,3900 | 4,4000 | 4,4000 | 4.138 |
| 22 feb 2024 | 4,2150 | 4,4100 | 4,2150 | 4,3600 | 4,3600 | 5.514 |
| 21 feb 2024 | 4,3250 | 4,4000 | 4,2000 | 4,2650 | 4,2650 | 15.003 |
| 20 feb 2024 | 4,4950 | 4,4950 | 4,3600 | 4,3750 | 4,3750 | 7.777 |
| 19 feb 2024 | 4,5650 | 4,5700 | 4,3900 | 4,4550 | 4,4550 | 9.871 |
| 16 feb 2024 | 4,4600 | 4,5200 | 4,4550 | 4,5200 | 4,5200 | 3.180 |
| 15 feb 2024 | 4,4850 | 4,6250 | 4,4850 | 4,4900 | 4,4900 | 1.804 |
| 14 feb 2024 | 4,5200 | 4,5400 | 4,4750 | 4,4950 | 4,4950 | 7.313 |
| 13 feb 2024 | 4,7150 | 4,7150 | 4,5000 | 4,5000 | 4,5000 | 3.892 |
| 12 feb 2024 | 4,5850 | 4,6200 | 4,5800 | 4,6200 | 4,6200 | 12.247 |
| 09 feb 2024 | 4,5500 | 4,6000 | 4,5250 | 4,5500 | 4,5500 | 4.406 |
| 08 feb 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 3.992 |
| 07 feb 2024 | 4,5800 | 4,5800 | 4,5000 | 4,5000 | 4,5000 | 4.240 |
| 06 feb 2024 | 4,5050 | 4,5250 | 4,3100 | 4,5250 | 4,5250 | 16.869 |
| 05 feb 2024 | 4,5500 | 4,6600 | 4,5350 | 4,5350 | 4,5350 | 7.030 |
| 02 feb 2024 | 4,6300 | 4,6550 | 4,5500 | 4,5500 | 4,5500 | 606 |
| 01 feb 2024 | 4,5200 | 4,6300 | 4,5000 | 4,5300 | 4,5300 | 11.816 |
| 31 gen 2024 | 4,6550 | 4,6550 | 4,4800 | 4,4800 | 4,4800 | 9.653 |
| 30 gen 2024 | 4,7450 | 4,7450 | 4,6550 | 4,6550 | 4,6550 | 982 |
| 29 gen 2024 | 4,7050 | 4,7700 | 4,7050 | 4,7550 | 4,7550 | 409 |
| 26 gen 2024 | 4,7450 | 4,8300 | 4,6650 | 4,8000 | 4,8000 | 8.067 |
| 25 gen 2024 | 4,7400 | 4,8350 | 4,7400 | 4,7400 | 4,7400 | 2.864 |
| 24 gen 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7400 | 4,7400 | 6.060 |
| 23 gen 2024 | 4,6950 | 4,8350 | 4,5650 | 4,8350 | 4,8350 | 538 |
| 22 gen 2024 | 4,6000 | 4,6000 | 4,5550 | 4,5600 | 4,5600 | 338 |
| 19 gen 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 12 |
| 18 gen 2024 | 4,6650 | 4,7650 | 4,5700 | 4,7100 | 4,7100 | 4.092 |
| 17 gen 2024 | 4,7800 | 4,7800 | 4,6050 | 4,6700 | 4,6700 | 6.446 |
| 16 gen 2024 | 4,7250 | 4,8050 | 4,6750 | 4,7700 | 4,7700 | 2.535 |
| 15 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 239 |
| 12 gen 2024 | 4,8050 | 4,8400 | 4,7150 | 4,7150 | 4,7150 | 4.782 |
| 11 gen 2024 | 4,7500 | 4,8650 | 4,7500 | 4,7500 | 4,7500 | 10.267 |
| 10 gen 2024 | 4,8500 | 4,8500 | 4,7600 | 4,7650 | 4,7650 | 8.578 |
| 09 gen 2024 | 4,8000 | 4,9800 | 4,7500 | 4,7500 | 4,7500 | 11.149 |
| 08 gen 2024 | 4,8850 | 4,9950 | 4,7300 | 4,9050 | 4,9050 | 11.894 |
| 05 gen 2024 | 4,6000 | 4,9400 | 4,5700 | 4,8850 | 4,8850 | 31.377 |
| 04 gen 2024 | 4,6300 | 4,6350 | 4,5550 | 4,5550 | 4,5550 | 3.829 |
| 03 gen 2024 | 4,5900 | 4,6150 | 4,4900 | 4,6150 | 4,6150 | 10.128 |
| 02 gen 2024 | 4,5900 | 4,6250 | 4,5200 | 4,5200 | 4,5200 | 7.533 |
| 29 dic 2023 | 4,5550 | 4,6550 | 4,5500 | 4,5500 | 4,5500 | 9.203 |
| 28 dic 2023 | 4,6000 | 4,6150 | 4,5500 | 4,5500 | 4,5500 | 3.615 |
| 27 dic 2023 | 4,7000 | 4,7000 | 4,4750 | 4,5500 | 4,5500 | 18.921 |
| 22 dic 2023 | 4,6800 | 4,7000 | 4,6150 | 4,6200 | 4,6200 | 4.470 |
| 21 dic 2023 | 4,6800 | 4,6850 | 4,6350 | 4,6350 | 4,6350 | 5.576 |
| 20 dic 2023 | 4,6850 | 4,7000 | 4,6150 | 4,6200 | 4,6200 | 10.288 |
| 19 dic 2023 | 4,7050 | 4,7050 | 4,6050 | 4,7000 | 4,7000 | 11.192 |
| 18 dic 2023 | 4,7300 | 4,7400 | 4,6300 | 4,6350 | 4,6350 | 12.654 |
| 15 dic 2023 | 4,5700 | 4,6600 | 4,5700 | 4,6550 | 4,6550 | 17.148 |
| 14 dic 2023 | 4,6500 | 4,6500 | 4,5650 | 4,6300 | 4,6300 | 8.160 |
| 13 dic 2023 | 4,6500 | 4,6500 | 4,5500 | 4,5500 | 4,5500 | 12.143 |
| 12 dic 2023 | 4,6500 | 4,6600 | 4,5250 | 4,5250 | 4,5250 | 13.731 |
| 11 dic 2023 | 4,6700 | 4,6700 | 4,4800 | 4,5050 | 4,5050 | 6.167 |
| 08 dic 2023 | 4,5950 | 4,6000 | 4,4600 | 4,5200 | 4,5200 | 11.696 |
| 07 dic 2023 | 4,4950 | 4,5950 | 4,4650 | 4,4750 | 4,4750 | 10.875 |
| 06 dic 2023 | 4,6200 | 4,6200 | 4,5350 | 4,5350 | 4,5350 | 9.438 |
| 05 dic 2023 | 4,7150 | 4,7200 | 4,5600 | 4,6300 | 4,6300 | 24.220 |
| 04 dic 2023 | 4,5600 | 4,7200 | 4,5300 | 4,7200 | 4,7200 | 15.307 |
| 01 dic 2023 | 4,6250 | 4,7000 | 4,5600 | 4,6000 | 4,6000 | 17.933 |
| 30 nov 2023 | 4,7100 | 4,7100 | 4,5450 | 4,5500 | 4,5500 | 5.776 |
| 29 nov 2023 | 4,6050 | 4,7350 | 4,5300 | 4,5300 | 4,5300 | 11.024 |
| 28 nov 2023 | 4,6000 | 4,6150 | 4,4800 | 4,4800 | 4,4800 | 9.173 |
| 27 nov 2023 | 4,5900 | 4,6000 | 4,5350 | 4,5350 | 4,5350 | 7.892 |
| 24 nov 2023 | 4,5500 | 4,5500 | 4,4450 | 4,5350 | 4,5350 | 9.316 |
| *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.