Vai alla ricerca.
 FTSE MIB Su0,36%

Scheda ITSTAR.MI

Quotazioni

Grafici

Informazioni

  • Notizie

FTSE ITALIA STAR (ITSTAR.MI)

-Milan
25.994,94 Su 101,62(0,39%) 17:22
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
30 lug 201525.893,3025.893,3025.893,3025.893,30025.893,30
29 lug 201525.779,8025.779,8025.779,8025.779,80025.779,80
28 lug 201525.489,8025.489,8025.489,8025.489,80025.489,80
27 lug 201525.217,2025.217,2025.217,2025.217,20025.217,20
24 lug 201525.789,1025.789,1025.789,1025.789,10025.789,10
23 lug 201525.805,2025.805,2025.805,2025.805,20025.805,20
22 lug 201525.727,2025.727,2025.727,2025.727,20025.727,20
21 lug 201525.681,9025.681,9025.681,9025.681,90025.681,90
20 lug 201525.831,4025.831,4025.831,4025.831,40025.831,40
17 lug 201525.605,8025.605,8025.605,8025.605,80025.605,80
16 lug 201525.527,7025.527,7025.527,7025.527,70025.527,70
15 lug 201525.085,5025.085,5025.085,5025.085,50025.085,50
14 lug 201524.819,0024.819,0024.819,0024.819,00024.819,00
13 lug 201524.981,6024.981,6024.981,6024.981,60024.981,60
10 lug 201524.688,8024.688,8024.688,8024.688,80024.688,80
7 lug 201523.626,2023.626,2023.626,2023.626,20023.626,20
6 lug 201523.994,0023.994,0023.994,0023.994,00023.994,00
3 lug 201524.308,5024.308,5024.308,5024.308,50024.308,50
1 lug 201524.670,4024.670,4024.670,4024.670,40024.670,40
30 giu 201524.277,3024.277,3024.277,3024.277,30024.277,30
29 giu 201524.230,8024.230,8024.230,8024.230,80024.230,80
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
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in EUR.