Vai alla ricerca.
 FTSE MIB Gi0,48%

Scheda ITSTAR.MI

Quotazioni

Grafici

Informazioni

  • Notizie

FTSE ITALIA STAR (ITSTAR.MI)

-Milan
24.277,34 Su 46,56(0,19%) 30 giu 17:30
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
16 giu 201524.322,5024.322,5024.322,5024.322,50024.322,50
4 giu 201525.257,0025.257,0025.257,0025.257,00025.257,00
3 giu 201525.367,3025.367,3025.367,3025.367,30025.367,30
2 giu 201525.338,0025.338,0025.338,0025.338,00025.338,00
4 mag 201524.964,7024.964,7024.964,7024.964,70024.964,70
30 apr 201524.834,0024.834,0024.834,0024.834,00024.834,00
29 apr 201524.950,7024.950,7024.950,7024.950,70024.950,70
28 apr 201525.382,3025.382,3025.382,3025.382,30025.382,30
27 apr 201525.698,5025.698,5025.698,5025.698,50025.698,50
24 apr 201525.317,1025.317,1025.317,1025.317,10025.317,10
23 apr 201525.151,9025.151,9025.151,9025.151,90025.151,90
22 apr 201525.355,3025.355,3025.355,3025.355,30025.355,30
21 apr 201525.418,6025.418,6025.418,6025.418,60025.418,60
20 apr 201525.372,3025.372,3025.372,3025.372,30025.372,30
17 apr 201524.957,1024.957,1024.957,1024.957,10024.957,10
16 apr 201525.447,0025.447,0025.447,0025.447,00025.447,00
15 apr 201525.774,0025.774,0025.774,0025.774,00025.774,00
14 apr 201525.734,0025.734,0025.734,0025.734,00025.734,00
13 apr 201525.946,7025.946,7025.946,7025.946,70025.946,70
10 apr 201525.566,7025.566,7025.566,7025.566,70025.566,70
9 apr 201525.394,6025.394,6025.394,6025.394,60025.394,60
8 apr 201525.165,7025.165,7025.165,7025.165,70025.165,70
7 apr 201525.065,9025.065,9025.065,9025.065,90025.065,90
2 apr 201524.866,9024.866,9024.866,9024.866,90024.866,90
1 apr 201524.946,3024.946,3024.946,3024.946,30024.946,30
31 mar 201524.780,9024.780,9024.780,9024.780,90024.780,90
30 mar 201524.558,4024.558,4024.558,4024.558,40024.558,40
27 mar 201523.911,9023.911,9023.911,9023.911,90023.911,90
26 mar 201524.029,5024.029,5024.029,5024.029,50024.029,50
25 mar 201524.111,2024.111,2024.111,2024.111,20024.111,20
24 mar 201524.342,4024.342,4024.342,4024.342,40024.342,40
23 mar 201524.090,9024.090,9024.090,9024.090,90024.090,90
20 mar 201524.233,6024.233,6024.233,6024.233,60024.233,60
19 mar 201524.059,7024.059,7024.059,7024.059,70024.059,70
18 mar 201523.847,9023.847,9023.847,9023.847,90023.847,90
17 mar 201523.774,4023.774,4023.774,4023.774,40023.774,40
16 mar 201524.133,2024.133,2024.133,2024.133,20024.133,20
13 mar 201524.020,2024.020,2024.020,2024.020,20024.020,20
12 mar 201523.780,7023.780,7023.780,7023.780,70023.780,70
11 mar 201523.516,5023.516,5023.516,5023.516,50023.516,50
10 mar 201523.168,7023.168,7023.168,7023.168,70023.168,70
9 mar 201523.141,6023.141,6023.141,6023.141,60023.141,60
6 mar 201523.102,2023.102,2023.102,2023.102,20023.102,20
5 mar 201522.680,4022.680,4022.680,4022.680,40022.680,40
4 mar 201522.268,2022.268,2022.268,2022.268,20022.268,20
3 mar 201522.221,8022.221,8022.221,8022.221,80022.221,80
2 mar 201522.490,9022.490,9022.490,9022.490,90022.490,90
27 feb 201522.416,6022.416,6022.416,6022.416,60022.416,60
26 feb 201522.285,6022.285,6022.285,6022.285,60022.285,60
25 feb 201522.252,6022.252,6022.252,6022.252,60022.252,60
24 feb 201522.230,7022.230,7022.230,7022.230,70022.230,70
23 feb 201522.067,6022.067,6022.067,6022.067,60022.067,60
20 feb 201521.952,6021.952,6021.952,6021.952,60021.952,60
19 feb 201521.921,2021.921,2021.921,2021.921,20021.921,20
18 feb 201521.795,0021.795,0021.795,0021.795,00021.795,00
17 feb 201521.591,9021.591,9021.591,9021.591,90021.591,90
16 feb 201521.444,6021.444,6021.444,6021.444,60021.444,60
13 feb 201521.344,9021.344,9021.344,9021.344,90021.344,90
12 feb 201521.440,0021.440,0021.440,0021.440,00021.440,00
11 feb 201521.207,9021.207,9021.207,9021.207,90021.207,90
10 feb 201521.250,9021.250,9021.250,9021.250,90021.250,90
9 feb 201520.939,3020.939,3020.939,3020.939,30020.939,30
6 feb 201521.127,8021.127,8021.127,8021.127,80021.127,80
5 feb 201521.161,5021.161,5021.161,5021.161,50021.161,50
4 feb 201521.006,6021.006,6021.006,6021.006,60021.006,60
3 feb 201520.977,2020.977,2020.977,2020.977,20020.977,20
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in EUR.