Vai alla ricerca.
 FTSE MIB Su0,07%

Scheda ITSTAR.MI

Quotazioni

Grafici

Informazioni

  • Notizie

FTSE ITALIA STAR (ITSTAR.MI)

-Milan
25.212,12 Su 61,20(0,24%) 09:15
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
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
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
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in EUR.