Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0620 -0,0006 (-0,05%) Bitcoin EUR
60.471,36 +1.083,85 (+1,83%) CMC Crypto 200
885,54 0,00 (0,00%)
Iren SpA (IRE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 1,7550 | 1,7670 | 1,7240 | 1,7270 | 1,7270 | 2.547.885 |
| 15 apr 2024 | 1,7620 | 1,7840 | 1,7620 | 1,7700 | 1,7700 | 1.259.266 |
| 12 apr 2024 | 1,7680 | 1,7970 | 1,7620 | 1,7620 | 1,7620 | 1.953.474 |
| 11 apr 2024 | 1,7490 | 1,7680 | 1,7310 | 1,7480 | 1,7480 | 3.565.501 |
| 10 apr 2024 | 1,7620 | 1,7760 | 1,7350 | 1,7440 | 1,7440 | 3.427.550 |
| 09 apr 2024 | 1,7450 | 1,7610 | 1,7310 | 1,7530 | 1,7530 | 3.406.089 |
| 08 apr 2024 | 1,7140 | 1,7440 | 1,7100 | 1,7430 | 1,7430 | 3.751.643 |
| 05 apr 2024 | 1,7380 | 1,7430 | 1,7060 | 1,7080 | 1,7080 | 4.072.473 |
| 04 apr 2024 | 1,7380 | 1,7530 | 1,7230 | 1,7450 | 1,7450 | 5.043.738 |
| 03 apr 2024 | 1,7640 | 1,7860 | 1,7110 | 1,7470 | 1,7470 | 8.347.377 |
| 02 apr 2024 | 1,9180 | 1,9240 | 1,8100 | 1,8100 | 1,8100 | 4.711.724 |
| 28 mar 2024 | 1,9060 | 1,9370 | 1,8710 | 1,8940 | 1,8940 | 2.066.343 |
| 27 mar 2024 | 1,8900 | 1,8950 | 1,8700 | 1,8950 | 1,8950 | 1.484.132 |
| 26 mar 2024 | 1,8950 | 1,9200 | 1,8770 | 1,8770 | 1,8770 | 2.027.441 |
| 25 mar 2024 | 1,8830 | 1,9000 | 1,8730 | 1,8950 | 1,8950 | 918.916 |
| 22 mar 2024 | 1,8810 | 1,8920 | 1,8620 | 1,8770 | 1,8770 | 1.129.756 |
| 21 mar 2024 | 1,9020 | 1,9150 | 1,8700 | 1,8700 | 1,8700 | 1.618.253 |
| 20 mar 2024 | 1,9070 | 1,9170 | 1,8880 | 1,9010 | 1,9010 | 875.605 |
| 19 mar 2024 | 1,9090 | 1,9090 | 1,8780 | 1,9010 | 1,9010 | 1.345.478 |
| 18 mar 2024 | 1,9390 | 1,9480 | 1,9070 | 1,9090 | 1,9090 | 1.232.289 |
| 15 mar 2024 | 1,9330 | 1,9410 | 1,9190 | 1,9390 | 1,9390 | 1.499.011 |
| 14 mar 2024 | 1,9500 | 1,9770 | 1,9200 | 1,9200 | 1,9200 | 2.148.207 |
| 13 mar 2024 | 1,9420 | 1,9540 | 1,9150 | 1,9420 | 1,9420 | 2.981.465 |
| 12 mar 2024 | 1,9400 | 1,9500 | 1,9110 | 1,9290 | 1,9290 | 2.065.668 |
| 11 mar 2024 | 1,9400 | 1,9470 | 1,8970 | 1,9350 | 1,9350 | 2.184.258 |
| 08 mar 2024 | 1,9280 | 1,9590 | 1,9170 | 1,9500 | 1,9500 | 1.674.186 |
| 07 mar 2024 | 1,9230 | 1,9540 | 1,8960 | 1,9320 | 1,9320 | 1.774.042 |
| 06 mar 2024 | 1,8860 | 1,9580 | 1,8760 | 1,9230 | 1,9230 | 5.723.866 |
| 05 mar 2024 | 1,8290 | 1,8900 | 1,8190 | 1,8860 | 1,8860 | 2.184.805 |
| 04 mar 2024 | 1,8180 | 1,8330 | 1,8070 | 1,8170 | 1,8170 | 1.433.457 |
| 01 mar 2024 | 1,8240 | 1,8370 | 1,7950 | 1,8180 | 1,8180 | 1.386.728 |
| 29 feb 2024 | 1,8180 | 1,8380 | 1,8150 | 1,8220 | 1,8220 | 2.030.343 |
| 28 feb 2024 | 1,8380 | 1,8380 | 1,8150 | 1,8180 | 1,8180 | 821.153 |
| 27 feb 2024 | 1,8070 | 1,8360 | 1,8060 | 1,8250 | 1,8250 | 1.583.922 |
| 26 feb 2024 | 1,8400 | 1,8400 | 1,8080 | 1,8100 | 1,8100 | 1.648.916 |
| 23 feb 2024 | 1,8260 | 1,8380 | 1,8130 | 1,8330 | 1,8330 | 2.015.457 |
| 22 feb 2024 | 1,8720 | 1,8800 | 1,8290 | 1,8310 | 1,8310 | 1.612.381 |
| 21 feb 2024 | 1,8670 | 1,8680 | 1,8500 | 1,8670 | 1,8670 | 884.677 |
| 20 feb 2024 | 1,8630 | 1,8740 | 1,8460 | 1,8600 | 1,8600 | 807.956 |
| 19 feb 2024 | 1,8400 | 1,8590 | 1,8340 | 1,8540 | 1,8540 | 1.306.134 |
| 16 feb 2024 | 1,8320 | 1,8480 | 1,8130 | 1,8360 | 1,8360 | 1.327.968 |
| 15 feb 2024 | 1,8300 | 1,8430 | 1,8230 | 1,8290 | 1,8290 | 974.918 |
| 14 feb 2024 | 1,8030 | 1,8400 | 1,8030 | 1,8250 | 1,8250 | 1.362.685 |
| 13 feb 2024 | 1,8120 | 1,8390 | 1,8030 | 1,8050 | 1,8050 | 1.659.411 |
| 12 feb 2024 | 1,7940 | 1,8250 | 1,7880 | 1,8100 | 1,8100 | 1.309.708 |
| 09 feb 2024 | 1,8130 | 1,8130 | 1,7650 | 1,7750 | 1,7750 | 3.812.958 |
| 08 feb 2024 | 1,8260 | 1,8480 | 1,8120 | 1,8120 | 1,8120 | 1.597.431 |
| 07 feb 2024 | 1,8630 | 1,8690 | 1,8250 | 1,8320 | 1,8320 | 1.555.532 |
| 06 feb 2024 | 1,8690 | 1,8760 | 1,8420 | 1,8640 | 1,8640 | 2.230.140 |
| 05 feb 2024 | 1,9070 | 1,9240 | 1,8690 | 1,8750 | 1,8750 | 1.482.296 |
| 02 feb 2024 | 1,9410 | 1,9520 | 1,9070 | 1,9070 | 1,9070 | 1.423.690 |
| 01 feb 2024 | 1,9510 | 1,9560 | 1,9110 | 1,9160 | 1,9160 | 1.974.039 |
| 31 gen 2024 | 1,8940 | 1,9530 | 1,8850 | 1,9490 | 1,9490 | 2.590.851 |
| 30 gen 2024 | 1,9090 | 1,9270 | 1,8910 | 1,8940 | 1,8940 | 2.654.031 |
| 29 gen 2024 | 1,9260 | 1,9350 | 1,8960 | 1,8980 | 1,8980 | 1.242.226 |
| 26 gen 2024 | 1,9000 | 1,9400 | 1,8890 | 1,9200 | 1,9200 | 1.985.556 |
| 25 gen 2024 | 1,8550 | 1,8930 | 1,8450 | 1,8890 | 1,8890 | 1.647.380 |
| 24 gen 2024 | 1,8790 | 1,8790 | 1,8560 | 1,8600 | 1,8600 | 1.480.428 |
| 23 gen 2024 | 1,8830 | 1,8850 | 1,8410 | 1,8590 | 1,8590 | 2.720.881 |
| 22 gen 2024 | 1,8970 | 1,9040 | 1,8660 | 1,8740 | 1,8740 | 1.824.893 |
| 19 gen 2024 | 1,9000 | 1,9600 | 1,8750 | 1,8770 | 1,8770 | 2.524.008 |
| 18 gen 2024 | 1,9200 | 1,9480 | 1,8930 | 1,8960 | 1,8960 | 2.250.215 |
| 17 gen 2024 | 1,9600 | 1,9670 | 1,9010 | 1,9150 | 1,9150 | 3.682.111 |
| 16 gen 2024 | 1,9810 | 1,9940 | 1,9450 | 1,9820 | 1,9820 | 1.720.472 |
| 15 gen 2024 | 1,9760 | 2,0040 | 1,9730 | 1,9840 | 1,9840 | 1.224.253 |
| 12 gen 2024 | 1,9600 | 2,0020 | 1,9510 | 2,0000 | 2,0000 | 1.292.423 |
| 11 gen 2024 | 1,9910 | 1,9910 | 1,9390 | 1,9420 | 1,9420 | 956.165 |
| 10 gen 2024 | 1,9960 | 2,0060 | 1,9690 | 1,9710 | 1,9710 | 1.007.258 |
| 09 gen 2024 | 1,9570 | 1,9980 | 1,9550 | 1,9920 | 1,9920 | 1.303.660 |
| 08 gen 2024 | 1,9610 | 1,9700 | 1,9390 | 1,9560 | 1,9560 | 1.248.340 |
| 05 gen 2024 | 1,9510 | 1,9650 | 1,9380 | 1,9580 | 1,9580 | 869.687 |
| 04 gen 2024 | 1,9530 | 1,9630 | 1,9380 | 1,9610 | 1,9610 | 1.656.135 |
| 03 gen 2024 | 1,9550 | 1,9660 | 1,9210 | 1,9380 | 1,9380 | 1.884.843 |
| 02 gen 2024 | 1,9960 | 2,0020 | 1,9500 | 1,9550 | 1,9550 | 1.303.288 |
| 29 dic 2023 | 1,9730 | 1,9820 | 1,9630 | 1,9730 | 1,9730 | 994.388 |
| 28 dic 2023 | 2,0040 | 2,0040 | 1,9630 | 1,9730 | 1,9730 | 1.134.418 |
| 27 dic 2023 | 2,0200 | 2,0200 | 1,9850 | 1,9890 | 1,9890 | 1.047.233 |
| 22 dic 2023 | 2,0200 | 2,0280 | 1,9950 | 2,0140 | 2,0140 | 915.220 |
| 21 dic 2023 | 2,0400 | 2,0440 | 2,0080 | 2,0260 | 2,0260 | 1.553.747 |
| 20 dic 2023 | 2,0620 | 2,0640 | 2,0360 | 2,0580 | 2,0580 | 1.011.271 |
| 19 dic 2023 | 2,0400 | 2,0740 | 2,0400 | 2,0660 | 2,0660 | 1.198.319 |
| 18 dic 2023 | 2,0920 | 2,1000 | 2,0420 | 2,0420 | 2,0420 | 1.085.227 |
| 15 dic 2023 | 2,1240 | 2,1240 | 2,0840 | 2,0960 | 2,0960 | 1.987.612 |
| 14 dic 2023 | 2,1000 | 2,1300 | 2,0780 | 2,1140 | 2,1140 | 1.661.068 |
| 13 dic 2023 | 2,0340 | 2,0840 | 2,0340 | 2,0800 | 2,0800 | 1.536.957 |
| 12 dic 2023 | 2,0680 | 2,0700 | 2,0280 | 2,0420 | 2,0420 | 1.189.309 |
| 11 dic 2023 | 2,0800 | 2,0840 | 2,0480 | 2,0600 | 2,0600 | 826.427 |
| 08 dic 2023 | 2,0820 | 2,0840 | 2,0600 | 2,0800 | 2,0800 | 649.900 |
| 07 dic 2023 | 2,0800 | 2,0920 | 2,0640 | 2,0840 | 2,0840 | 888.441 |
| 06 dic 2023 | 2,0960 | 2,1020 | 2,0500 | 2,0740 | 2,0740 | 939.958 |
| 05 dic 2023 | 2,0320 | 2,0860 | 2,0320 | 2,0800 | 2,0800 | 1.469.565 |
| 04 dic 2023 | 2,0040 | 2,0480 | 2,0040 | 2,0360 | 2,0360 | 1.143.418 |
| 01 dic 2023 | 2,0320 | 2,0480 | 2,0080 | 2,0140 | 2,0140 | 1.352.147 |
| 30 nov 2023 | 2,0600 | 2,0600 | 2,0140 | 2,0380 | 2,0380 | 2.372.524 |
| 29 nov 2023 | 2,0940 | 2,1020 | 2,0460 | 2,0500 | 2,0500 | 1.396.364 |
| 28 nov 2023 | 2,0480 | 2,0920 | 2,0380 | 2,0840 | 2,0840 | 1.892.410 |
| 27 nov 2023 | 2,0140 | 2,0460 | 2,0060 | 2,0460 | 2,0460 | 1.661.330 |
| 24 nov 2023 | 2,0160 | 2,0200 | 2,0000 | 2,0060 | 2,0060 | 650.039 |
| 23 nov 2023 | 1,9910 | 2,0180 | 1,9890 | 2,0040 | 2,0040 | 528.441 |
| 22 nov 2023 | 2,0040 | 2,0300 | 2,0040 | 2,0040 | 2,0040 | 1.715.015 |
| *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.