Vai alla ricerca.
 FTSE MIB Su0,37%

Scheda ITSTAR.MI

Quotazioni

Grafici

Informazioni

  • Notizie

FTSE ITALIA STAR (ITSTAR.MI)

-Milan
23.911,86 Gi 117,61(0,49%) 27 mar 17:30
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
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
2 feb 201520.886,7020.886,7020.886,7020.886,70020.886,70
30 gen 201520.758,8020.758,8020.758,8020.758,80020.758,80
29 gen 201520.651,9020.651,9020.651,9020.651,90020.651,90
28 gen 201520.674,2020.674,2020.674,2020.674,20020.674,20
27 gen 201520.635,5020.635,5020.635,5020.635,50020.635,50
26 gen 201520.713,4020.713,4020.713,4020.713,40020.713,40
23 gen 201520.232,8020.232,8020.232,8020.232,80020.232,80
22 gen 201519.837,3019.837,3019.837,3019.837,30019.837,30
21 gen 201519.700,6019.700,6019.700,6019.700,60019.700,60
20 gen 201519.741,5019.741,5019.741,5019.741,50019.741,50
19 gen 201519.559,0019.559,0019.559,0019.559,00019.559,00
16 gen 201519.406,9019.406,9019.406,9019.406,90019.406,90
15 gen 201519.253,2019.253,2019.253,2019.253,20019.253,20
14 gen 201519.003,4019.003,4019.003,4019.003,40019.003,40
13 gen 201518.980,3018.980,3018.980,3018.980,30018.980,30
12 gen 201518.693,2018.693,2018.693,2018.693,20018.693,20
9 gen 201518.706,9018.706,9018.706,9018.706,90018.706,90
8 gen 201518.723,7018.723,7018.723,7018.723,70018.723,70
7 gen 201518.482,3018.482,3018.482,3018.482,30018.482,30
6 gen 201518.603,9018.603,9018.603,9018.603,90018.603,90
5 gen 201518.749,9018.749,9018.749,9018.749,90018.749,90
2 gen 201518.872,8018.872,8018.872,8018.872,80018.872,80
30 dic 201418.660,1018.660,1018.660,1018.660,10018.660,10
29 dic 201418.710,8018.710,8018.710,8018.710,80018.710,80
23 dic 201418.537,2018.537,2018.537,2018.537,20018.537,20
22 dic 201418.526,2018.526,2018.526,2018.526,20018.526,20
19 dic 201418.462,0018.462,0018.462,0018.462,00018.462,00
18 dic 201418.274,4018.274,4018.274,4018.274,40018.274,40
17 dic 201417.937,9017.937,9017.937,9017.937,90017.937,90
16 dic 201417.867,8017.867,8017.867,8017.867,80017.867,80
15 dic 201417.689,7017.689,7017.689,7017.689,70017.689,70
12 dic 201418.177,2018.177,2018.177,2018.177,20018.177,20
11 dic 201418.472,8018.472,8018.472,8018.472,80018.472,80
10 dic 201418.575,7018.575,7018.575,7018.575,70018.575,70
9 dic 201418.485,6018.485,6018.485,6018.485,60018.485,60
8 dic 201418.916,1018.916,1018.916,1018.916,10018.916,10
5 dic 201418.830,6018.830,6018.830,6018.830,60018.830,60
4 dic 201418.617,0018.617,0018.617,0018.617,00018.617,00
3 dic 201418.675,1018.675,1018.675,1018.675,10018.675,10
2 dic 201418.448,8018.448,8018.448,8018.448,80018.448,80
1 dic 201418.421,5018.421,5018.421,5018.421,50018.421,50
28 nov 201418.626,1018.626,1018.626,1018.626,10018.626,10
27 nov 201418.546,6018.546,6018.546,6018.546,60018.546,60
26 nov 201418.423,8018.423,8018.423,8018.423,80018.423,80
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in EUR.