Vai alla ricerca.
 FTSE MIB Su0,92%

Scheda ITSTAR.MI

Quotazioni

Grafici

Informazioni

  • Notizie

FTSE ITALIA STAR (ITSTAR.MI)

-Milan
24.877,54 Su 89,39(0,36%) 11:08
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
15 dic 201525.274,2025.274,2025.274,2025.274,20025.274,20
14 dic 201524.844,4024.844,4024.844,4024.844,40024.844,40
11 dic 201525.145,7025.145,7025.145,7025.145,70025.145,70
10 dic 201525.370,4025.370,4025.370,4025.370,40025.370,40
9 dic 201525.549,6025.549,6025.549,6025.549,60025.549,60
8 dic 201525.684,3025.684,3025.684,3025.684,30025.684,30
7 dic 201525.937,4025.937,4025.937,4025.937,40025.937,40
4 dic 201525.772,7025.772,7025.772,7025.772,70025.772,70
3 dic 201525.692,7025.692,7025.692,7025.692,70025.692,70
2 dic 201526.006,6026.006,6026.006,6026.006,60026.006,60
1 dic 201525.962,5025.962,5025.962,5025.962,50025.962,50
30 nov 201525.920,4025.920,4025.920,4025.920,40025.920,40
27 nov 201525.633,4025.633,4025.633,4025.633,40025.633,40
26 nov 201525.563,6025.563,6025.563,6025.563,60025.563,60
25 nov 201525.428,5025.428,5025.428,5025.428,50025.428,50
24 nov 201525.237,1025.237,1025.237,1025.237,10025.237,10
23 nov 201525.547,6025.547,6025.547,6025.547,60025.547,60
20 nov 201525.405,9025.405,9025.405,9025.405,90025.405,90
19 nov 201525.389,8025.389,8025.389,8025.389,80025.389,80
18 nov 201525.295,4025.295,4025.295,4025.295,40025.295,40
17 nov 201525.295,9025.295,9025.295,9025.295,90025.295,90
16 nov 201525.055,8025.055,8025.055,8025.055,80025.055,80
13 nov 201525.095,3025.095,3025.095,3025.095,30025.095,30
12 nov 201525.227,7025.227,7025.227,7025.227,70025.227,70
11 nov 201525.469,9025.469,9025.469,9025.469,90025.469,90
10 nov 201525.479,3025.479,3025.479,3025.479,30025.479,30
9 nov 201525.328,2025.328,2025.328,2025.328,20025.328,20
6 nov 201525.313,2025.313,2025.313,2025.313,20025.313,20
5 nov 201525.131,6025.131,6025.131,6025.131,60025.131,60
4 nov 201525.216,4025.216,4025.216,4025.216,40025.216,40
3 nov 201525.178,1025.178,1025.178,1025.178,10025.178,10
2 nov 201525.231,4025.231,4025.231,4025.231,40025.231,40
30 ott 201524.955,3024.955,3024.955,3024.955,30024.955,30
29 ott 201524.805,1024.805,1024.805,1024.805,10024.805,10
28 ott 201524.731,6024.731,6024.731,6024.731,60024.731,60
27 ott 201524.707,7024.707,7024.707,7024.707,70024.707,70
26 ott 201524.932,5024.932,5024.932,5024.932,50024.932,50
23 ott 201524.749,3024.749,3024.749,3024.749,30024.749,30
22 ott 201524.450,4024.450,4024.450,4024.450,40024.450,40
21 ott 201524.241,7024.241,7024.241,7024.241,70024.241,70
20 ott 201524.239,2024.239,2024.239,2024.239,20024.239,20
19 ott 201524.222,3024.222,3024.222,3024.222,30024.222,30
16 ott 201523.995,9023.995,9023.995,9023.995,90023.995,90
15 ott 201523.928,4023.928,4023.928,4023.928,40023.928,40
14 ott 201523.611,7023.611,7023.611,7023.611,70023.611,70
13 ott 201523.673,8023.673,8023.673,8023.673,80023.673,80
12 ott 201523.872,7023.872,7023.872,7023.872,70023.872,70
9 ott 201523.956,1023.956,1023.956,1023.956,10023.956,10
8 ott 201523.981,0023.981,0023.981,0023.981,00023.981,00
7 ott 201523.910,7023.910,7023.910,7023.910,70023.910,70
6 ott 201524.042,0024.042,0024.042,0024.042,00024.042,00
5 ott 201523.790,1023.790,1023.790,1023.790,10023.790,10
2 ott 201523.270,5023.270,5023.270,5023.270,50023.270,50
1 ott 201523.307,5023.307,5023.307,5023.307,50023.307,50
30 set 201523.156,2023.156,2023.156,2023.156,20023.156,20
29 set 201522.915,8022.915,8022.915,8022.915,80022.915,80
28 set 201523.336,3023.336,3023.336,3023.336,30023.336,30
25 set 201523.883,9023.883,9023.883,9023.883,90023.883,90
24 set 201523.384,7023.384,7023.384,7023.384,70023.384,70
23 set 201523.766,9023.766,9023.766,9023.766,90023.766,90
22 set 201523.571,2023.571,2023.571,2023.571,20023.571,20
21 set 201524.133,6024.133,6024.133,6024.133,60024.133,60
18 set 201523.947,3023.947,3023.947,3023.947,30023.947,30
17 set 201524.161,9024.161,9024.161,9024.161,90024.161,90
16 set 201524.059,4024.059,4024.059,4024.059,40024.059,40
15 set 201523.900,5023.900,5023.900,5023.900,50023.900,50
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in EUR.