Vai alla ricerca.
 FTSE MIB Gi2,24%

Scheda ITSTAR.MI

Quotazioni

Grafici

Informazioni

  • Notizie

FTSE ITALIA STAR (ITSTAR.MI)

-Milan
23.656,46 Gi 460,32(1,91%) 1 set 17:30
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
1 set 201523.656,5023.656,5023.656,5023.656,50023.656,50
31 ago 201524.116,8024.116,8024.116,8024.116,80024.116,80
28 ago 201524.127,4024.127,4024.127,4024.127,40024.127,40
27 ago 201524.303,2024.303,2024.303,2024.303,20024.303,20
26 ago 201523.785,0023.785,0023.785,0023.785,00023.785,00
25 ago 201523.750,5023.750,5023.750,5023.750,50023.750,50
24 ago 201522.917,8022.917,8022.917,8022.917,80022.917,80
21 ago 201523.833,5023.833,5023.833,5023.833,50023.833,50
20 ago 201524.526,4024.526,4024.526,4024.526,40024.526,40
19 ago 201525.221,1025.221,1025.221,1025.221,10025.221,10
18 ago 201525.485,1025.485,1025.485,1025.485,10025.485,10
17 ago 201525.526,4025.526,4025.526,4025.526,40025.526,40
14 ago 201525.505,1025.505,1025.505,1025.505,10025.505,10
13 ago 201525.454,9025.454,9025.454,9025.454,90025.454,90
12 ago 201524.909,1024.909,1024.909,1024.909,10024.909,10
11 ago 201525.695,7025.695,7025.695,7025.695,70025.695,70
10 ago 201525.881,3025.881,3025.881,3025.881,30025.881,30
7 ago 201525.803,7025.803,7025.803,7025.803,70025.803,70
6 ago 201526.214,0026.214,0026.214,0026.214,00026.214,00
5 ago 201526.520,0026.520,0026.520,0026.520,00026.520,00
4 ago 201526.317,4026.317,4026.317,4026.317,40026.317,40
3 ago 201526.369,8026.369,8026.369,8026.369,80026.369,80
31 lug 201526.027,9026.027,9026.027,9026.027,90026.027,90
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
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in EUR.