Italia markets close in 1 hour 54 minutes
FTSE MIB
33.841,83 -429,29 (-1,25%) Dow Jones
37.968,72 -492,20 (-1,28%) Nasdaq
15.384,88 -327,87 (-2,09%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,96 +0,15 (+0,18%) Bitcoin EUR
58.944,80 -2.711,21 (-4,40%)
Federal National Mortgage Association (FNMA)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:59PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 1,4500 | 1,4699 | 1,4699 | 1,4699 | 1,4699 | 1.268.690 |
| 23 apr 2024 | 1,4400 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 1.781.500 |
| 22 apr 2024 | 1,3600 | 1,4400 | 1,3500 | 1,4300 | 1,4300 | 2.710.700 |
| 19 apr 2024 | 1,3100 | 1,3800 | 1,3000 | 1,3400 | 1,3400 | 2.726.900 |
| 18 apr 2024 | 1,4000 | 1,4500 | 1,3000 | 1,3200 | 1,3200 | 3.034.100 |
| 17 apr 2024 | 1,4300 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 3.894.100 |
| 16 apr 2024 | 1,4300 | 1,4600 | 1,3400 | 1,4300 | 1,4300 | 3.137.400 |
| 15 apr 2024 | 1,5600 | 1,5900 | 1,4300 | 1,4700 | 1,4700 | 4.154.200 |
| 12 apr 2024 | 1,5900 | 1,6000 | 1,5300 | 1,5800 | 1,5800 | 3.705.700 |
| 11 apr 2024 | 1,5400 | 1,6400 | 1,5100 | 1,5900 | 1,5900 | 2.501.400 |
| 10 apr 2024 | 1,5200 | 1,5500 | 1,4900 | 1,5400 | 1,5400 | 2.106.300 |
| 09 apr 2024 | 1,4900 | 1,6300 | 1,4600 | 1,5700 | 1,5700 | 4.960.900 |
| 08 apr 2024 | 1,2700 | 1,5000 | 1,2500 | 1,4800 | 1,4800 | 6.773.600 |
| 05 apr 2024 | 1,5300 | 1,5500 | 1,2600 | 1,2900 | 1,2900 | 8.326.500 |
| 04 apr 2024 | 1,5500 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 1.992.500 |
| 03 apr 2024 | 1,6000 | 1,6400 | 1,5400 | 1,5600 | 1,5600 | 3.648.300 |
| 02 apr 2024 | 1,6700 | 1,6700 | 1,5900 | 1,6200 | 1,6200 | 2.994.700 |
| 01 apr 2024 | 1,5700 | 1,7000 | 1,5100 | 1,6800 | 1,6800 | 4.950.400 |
| 28 mar 2024 | 1,8500 | 1,8500 | 1,4800 | 1,5700 | 1,5700 | 15.483.500 |
| 27 mar 2024 | 1,9500 | 1,9900 | 1,8600 | 1,8700 | 1,8700 | 4.398.800 |
| 26 mar 2024 | 1,8700 | 1,9900 | 1,8400 | 1,9500 | 1,9500 | 5.256.800 |
| 25 mar 2024 | 1,8600 | 1,8900 | 1,8100 | 1,8800 | 1,8800 | 3.131.300 |
| 22 mar 2024 | 1,9700 | 1,9800 | 1,6800 | 1,8900 | 1,8900 | 10.227.600 |
| 21 mar 2024 | 1,8200 | 1,9900 | 1,8200 | 1,9500 | 1,9500 | 13.284.300 |
| 20 mar 2024 | 1,6700 | 1,8300 | 1,6500 | 1,8000 | 1,8000 | 10.039.700 |
| 19 mar 2024 | 1,6700 | 1,6800 | 1,5800 | 1,6700 | 1,6700 | 6.608.100 |
| 18 mar 2024 | 1,5200 | 1,6800 | 1,4800 | 1,6700 | 1,6700 | 8.630.000 |
| 15 mar 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 2.714.800 |
| 14 mar 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5400 | 1,5400 | 2.859.000 |
| 13 mar 2024 | 1,4300 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 2.881.200 |
| 12 mar 2024 | 1,5500 | 1,5800 | 1,4000 | 1,4600 | 1,4600 | 8.909.100 |
| 11 mar 2024 | 1,4600 | 1,5700 | 1,4000 | 1,5400 | 1,5400 | 12.023.600 |
| 08 mar 2024 | 1,3100 | 1,4700 | 1,3000 | 1,4600 | 1,4600 | 12.443.800 |
| 07 mar 2024 | 1,2900 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 4.614.800 |
| 06 mar 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 2.018.900 |
| 05 mar 2024 | 1,2900 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 2.674.400 |
| 04 mar 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 1.565.200 |
| 01 mar 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 2.061.300 |
| 29 feb 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2700 | 1,2700 | 1.219.000 |
| 28 feb 2024 | 1,2900 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 1.156.600 |
| 27 feb 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 2.822.100 |
| 26 feb 2024 | 1,2800 | 1,3000 | 1,2600 | 1,2700 | 1,2700 | 3.137.100 |
| 23 feb 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 1.934.700 |
| 22 feb 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 1.263.400 |
| 21 feb 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 1.141.800 |
| 20 feb 2024 | 1,2600 | 1,3100 | 1,2300 | 1,2700 | 1,2700 | 3.045.400 |
| 16 feb 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 1.667.500 |
| 15 feb 2024 | 1,3000 | 1,3400 | 1,2700 | 1,2900 | 1,2900 | 2.351.000 |
| 14 feb 2024 | 1,2400 | 1,3000 | 1,2400 | 1,3000 | 1,3000 | 2.172.100 |
| 13 feb 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 2.981.600 |
| 12 feb 2024 | 1,3200 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | 1.737.000 |
| 09 feb 2024 | 1,3000 | 1,3200 | 1,2300 | 1,3200 | 1,3200 | 3.144.100 |
| 08 feb 2024 | 1,2500 | 1,3100 | 1,2200 | 1,3000 | 1,3000 | 2.783.500 |
| 07 feb 2024 | 1,2500 | 1,2500 | 1,1800 | 1,2400 | 1,2400 | 2.974.300 |
| 06 feb 2024 | 1,3100 | 1,3400 | 1,2200 | 1,2400 | 1,2400 | 3.117.500 |
| 05 feb 2024 | 1,3200 | 1,3300 | 1,2700 | 1,3100 | 1,3100 | 2.035.500 |
| 02 feb 2024 | 1,2600 | 1,3600 | 1,2500 | 1,3300 | 1,3300 | 4.361.900 |
| 01 feb 2024 | 1,2600 | 1,2800 | 1,2100 | 1,2500 | 1,2500 | 2.756.200 |
| 31 gen 2024 | 1,3400 | 1,3400 | 1,2500 | 1,2600 | 1,2600 | 2.489.700 |
| 30 gen 2024 | 1,3900 | 1,3900 | 1,2600 | 1,3200 | 1,3200 | 2.988.400 |
| 29 gen 2024 | 1,3500 | 1,4200 | 1,3300 | 1,3600 | 1,3600 | 6.171.100 |
| 26 gen 2024 | 1,3000 | 1,3500 | 1,2100 | 1,3400 | 1,3400 | 4.863.300 |
| 25 gen 2024 | 1,4000 | 1,4300 | 1,2600 | 1,3100 | 1,3100 | 8.878.400 |
| 24 gen 2024 | 1,3500 | 1,4900 | 1,3400 | 1,4000 | 1,4000 | 9.301.700 |
| 23 gen 2024 | 1,3600 | 1,4800 | 1,2000 | 1,3500 | 1,3500 | 14.111.200 |
| 22 gen 2024 | 1,1000 | 1,3800 | 1,0900 | 1,3600 | 1,3600 | 27.297.300 |
| 19 gen 2024 | 1,1000 | 1,1400 | 1,0600 | 1,1000 | 1,1000 | 4.592.000 |
| 18 gen 2024 | 1,0900 | 1,1200 | 1,0000 | 1,1000 | 1,1000 | 8.215.100 |
| 17 gen 2024 | 1,0200 | 1,0900 | 0,9900 | 1,0800 | 1,0800 | 6.817.700 |
| 16 gen 2024 | 0,9600 | 1,0400 | 0,9400 | 1,0200 | 1,0200 | 4.990.700 |
| 12 gen 2024 | 0,9600 | 0,9800 | 0,9300 | 0,9600 | 0,9600 | 1.616.900 |
| 11 gen 2024 | 1,0000 | 1,0000 | 0,9300 | 0,9600 | 0,9600 | 2.517.400 |
| 10 gen 2024 | 0,9800 | 1,0100 | 0,9800 | 1,0000 | 1,0000 | 1.680.700 |
| 09 gen 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 1.024.100 |
| 08 gen 2024 | 1,0000 | 1,0400 | 0,9900 | 1,0000 | 1,0000 | 2.071.400 |
| 05 gen 2024 | 0,9900 | 1,0500 | 0,9800 | 1,0000 | 1,0000 | 2.201.200 |
| 04 gen 2024 | 0,9700 | 1,0200 | 0,9500 | 0,9900 | 0,9900 | 3.010.200 |
| 03 gen 2024 | 1,0000 | 1,0300 | 0,9700 | 0,9800 | 0,9800 | 2.915.000 |
| 02 gen 2024 | 1,0600 | 1,0700 | 0,9900 | 1,0400 | 1,0400 | 5.158.000 |
| 29 dic 2023 | 0,9700 | 1,1300 | 0,9600 | 1,0700 | 1,0700 | 9.645.000 |
| 28 dic 2023 | 0,9600 | 1,0200 | 0,9100 | 0,9600 | 0,9600 | 7.007.600 |
| 27 dic 2023 | 1,1100 | 1,1200 | 0,8500 | 0,9000 | 0,9000 | 18.699.000 |
| 26 dic 2023 | 0,8900 | 1,1500 | 0,8700 | 1,1400 | 1,1400 | 26.887.800 |
| 22 dic 2023 | 0,7500 | 0,9000 | 0,7400 | 0,8600 | 0,8600 | 15.020.800 |
| 21 dic 2023 | 0,7400 | 0,7600 | 0,7200 | 0,7500 | 0,7500 | 2.660.500 |
| 20 dic 2023 | 0,7300 | 0,7500 | 0,7200 | 0,7400 | 0,7400 | 1.255.100 |
| 19 dic 2023 | 0,7200 | 0,7400 | 0,7200 | 0,7300 | 0,7300 | 1.350.900 |
| 18 dic 2023 | 0,7100 | 0,7200 | 0,7100 | 0,7200 | 0,7200 | 1.307.000 |
| 15 dic 2023 | 0,7100 | 0,7200 | 0,7100 | 0,7200 | 0,7200 | 935.900 |
| 14 dic 2023 | 0,7100 | 0,7200 | 0,7100 | 0,7100 | 0,7100 | 1.126.900 |
| 13 dic 2023 | 0,7200 | 0,7200 | 0,7100 | 0,7100 | 0,7100 | 622.700 |
| 12 dic 2023 | 0,7200 | 0,7300 | 0,7100 | 0,7100 | 0,7100 | 715.000 |
| 11 dic 2023 | 0,7200 | 0,7300 | 0,7100 | 0,7100 | 0,7100 | 861.100 |
| 08 dic 2023 | 0,7100 | 0,7200 | 0,7100 | 0,7100 | 0,7100 | 620.900 |
| 07 dic 2023 | 0,7200 | 0,7300 | 0,7000 | 0,7200 | 0,7200 | 612.900 |
| 06 dic 2023 | 0,7100 | 0,7500 | 0,7000 | 0,7200 | 0,7200 | 1.967.800 |
| 05 dic 2023 | 0,7300 | 0,7300 | 0,7100 | 0,7100 | 0,7100 | 616.600 |
| 04 dic 2023 | 0,7500 | 0,7500 | 0,7200 | 0,7300 | 0,7300 | 985.200 |
| 01 dic 2023 | 0,7400 | 0,7500 | 0,7300 | 0,7400 | 0,7400 | 670.600 |
| 30 nov 2023 | 0,7400 | 0,7600 | 0,7300 | 0,7400 | 0,7400 | 1.080.500 |
| *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.