Italia markets closed
Dow Jones
38.454,12 +214,14 (+0,56%) Nasdaq
15.683,07 +231,77 (+1,50%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
62.240,98 +582,02 (+0,94%) CMC Crypto 200
1.434,34 +19,58 (+1,38%)
Exprivia S.p.A. (XPR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:11PM CEST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 600 |
| 22 apr 2024 | 1,7250 | 1,7250 | 1,6400 | 1,7200 | 1,7200 | 5.535 |
| 19 apr 2024 | 1,7000 | 1,7300 | 1,7000 | 1,7000 | 1,7000 | 1.989 |
| 18 apr 2024 | 1,7150 | 1,7300 | 1,7100 | 1,7100 | 1,7100 | 32.127 |
| 17 apr 2024 | 1,6950 | 1,7150 | 1,6950 | 1,7150 | 1,7150 | 35.136 |
| 16 apr 2024 | 1,6800 | 1,7150 | 1,6800 | 1,6800 | 1,6800 | 25.332 |
| 15 apr 2024 | 1,6450 | 1,6950 | 1,6450 | 1,6950 | 1,6950 | 19.320 |
| 12 apr 2024 | 1,6650 | 1,6800 | 1,6450 | 1,6750 | 1,6750 | 29.348 |
| 11 apr 2024 | 1,6650 | 1,6800 | 1,6200 | 1,6450 | 1,6450 | 75.581 |
| 10 apr 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6600 | 1,6600 | 45.100 |
| 09 apr 2024 | 1,6500 | 1,6550 | 1,6400 | 1,6500 | 1,6500 | 33.072 |
| 08 apr 2024 | 1,6550 | 1,6550 | 1,6450 | 1,6450 | 1,6450 | 21.907 |
| 05 apr 2024 | 1,6500 | 1,6650 | 1,6500 | 1,6500 | 1,6500 | 23.611 |
| 04 apr 2024 | 1,6650 | 1,6650 | 1,5000 | 1,6400 | 1,6400 | 54.939 |
| 03 apr 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | 6.390 |
| 02 apr 2024 | 1,7300 | 1,7300 | 1,6400 | 1,6700 | 1,6700 | 21.539 |
| 28 mar 2024 | 1,7560 | 1,7560 | 1,7060 | 1,7340 | 1,7340 | 72.026 |
| 27 mar 2024 | 1,7400 | 1,8700 | 1,7400 | 1,8700 | 1,8700 | 38.335 |
| 26 mar 2024 | 1,7260 | 1,7720 | 1,7140 | 1,7700 | 1,7700 | 36.913 |
| 25 mar 2024 | 1,7000 | 1,7160 | 1,7000 | 1,7160 | 1,7160 | 7.111 |
| 22 mar 2024 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 560 |
| 21 mar 2024 | 1,7260 | 1,7260 | 1,7040 | 1,7100 | 1,7100 | 3.431 |
| 20 mar 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 3.066 |
| 19 mar 2024 | 1,7100 | 1,7260 | 1,7100 | 1,7260 | 1,7260 | 7.652 |
| 18 mar 2024 | 1,7040 | 1,7460 | 1,7040 | 1,7300 | 1,7300 | 9.453 |
| 15 mar 2024 | 1,7040 | 1,7300 | 1,7040 | 1,7040 | 1,7040 | 1.109 |
| 14 mar 2024 | 1,7300 | 1,7300 | 1,7040 | 1,7040 | 1,7040 | 3.001 |
| 13 mar 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7160 | 1,7160 | 32.124 |
| 12 mar 2024 | 1,6800 | 1,7000 | 1,6800 | 1,6900 | 1,6900 | 42.036 |
| 11 mar 2024 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 326 |
| 08 mar 2024 | 1,6460 | 1,6800 | 1,6460 | 1,6800 | 1,6800 | 28.163 |
| 07 mar 2024 | 1,6460 | 1,6800 | 1,6460 | 1,6780 | 1,6780 | 13.282 |
| 06 mar 2024 | 1,6380 | 1,6740 | 1,6360 | 1,6440 | 1,6440 | 15.354 |
| 05 mar 2024 | 1,6380 | 1,6740 | 1,6380 | 1,6740 | 1,6740 | 4.829 |
| 04 mar 2024 | 1,6360 | 1,6440 | 1,6360 | 1,6420 | 1,6420 | 3.200 |
| 01 mar 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6780 | 1,6780 | 2.305 |
| 29 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 185 |
| 28 feb 2024 | 1,6780 | 1,6780 | 1,6500 | 1,6780 | 1,6780 | 4.813 |
| 27 feb 2024 | 1,6580 | 1,6780 | 1,6580 | 1,6780 | 1,6780 | 15.755 |
| 26 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 650 |
| 23 feb 2024 | 1,6560 | 1,6800 | 1,6560 | 1,6800 | 1,6800 | 8.778 |
| 22 feb 2024 | 1,6780 | 1,6820 | 1,6540 | 1,6540 | 1,6540 | 26.350 |
| 21 feb 2024 | 1,6540 | 1,6560 | 1,6540 | 1,6560 | 1,6560 | 41 |
| 20 feb 2024 | 1,6800 | 1,6800 | 1,6560 | 1,6600 | 1,6600 | 5.817 |
| 19 feb 2024 | 1,6520 | 1,6800 | 1,6520 | 1,6800 | 1,6800 | 13.816 |
| 16 feb 2024 | 1,6420 | 1,6780 | 1,6420 | 1,6780 | 1,6780 | 14.310 |
| 15 feb 2024 | 1,6560 | 1,6780 | 1,6560 | 1,6560 | 1,6560 | 5.974 |
| 14 feb 2024 | 1,6540 | 1,6800 | 1,6540 | 1,6560 | 1,6560 | 9.894 |
| 13 feb 2024 | 1,6420 | 1,6780 | 1,6420 | 1,6780 | 1,6780 | 18.404 |
| 12 feb 2024 | 1,6400 | 1,6780 | 1,6400 | 1,6520 | 1,6520 | 33.908 |
| 09 feb 2024 | 1,6400 | 1,6780 | 1,6400 | 1,6420 | 1,6420 | 15.194 |
| 08 feb 2024 | 1,6400 | 1,6460 | 1,6400 | 1,6400 | 1,6400 | 2.479 |
| 07 feb 2024 | 1,6360 | 1,6780 | 1,6360 | 1,6780 | 1,6780 | 2.194 |
| 06 feb 2024 | 1,6380 | 1,6780 | 1,6360 | 1,6780 | 1,6780 | 5.525 |
| 05 feb 2024 | 1,6680 | 1,6700 | 1,6380 | 1,6700 | 1,6700 | 15.874 |
| 02 feb 2024 | 1,6340 | 1,6680 | 1,6340 | 1,6680 | 1,6680 | 78 |
| 01 feb 2024 | 1,6320 | 1,6600 | 1,6320 | 1,6600 | 1,6600 | 764 |
| 31 gen 2024 | 1,6220 | 1,6600 | 1,6220 | 1,6600 | 1,6600 | 5.679 |
| 30 gen 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | 1.000 |
| 29 gen 2024 | 1,6200 | 1,6700 | 1,6200 | 1,6500 | 1,6500 | 3.473 |
| 26 gen 2024 | 1,6220 | 1,6500 | 1,6220 | 1,6480 | 1,6480 | 7.100 |
| 25 gen 2024 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 290 |
| 24 gen 2024 | 1,6100 | 1,6480 | 1,6100 | 1,6200 | 1,6200 | 3.518 |
| 23 gen 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1.500 |
| 22 gen 2024 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | 160 |
| 19 gen 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | 6.800 |
| 18 gen 2024 | 1,6200 | 1,6200 | 1,6080 | 1,6100 | 1,6100 | 8.705 |
| 17 gen 2024 | 1,6300 | 1,6300 | 1,6060 | 1,6100 | 1,6100 | 3.098 |
| 16 gen 2024 | 1,6300 | 1,6700 | 1,6300 | 1,6680 | 1,6680 | 6.225 |
| 15 gen 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 12 gen 2024 | 1,6300 | 1,6660 | 1,6300 | 1,6640 | 1,6640 | 6.990 |
| 11 gen 2024 | 1,6580 | 1,6660 | 1,6580 | 1,6660 | 1,6660 | 2.075 |
| 10 gen 2024 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | 8.410 |
| 09 gen 2024 | 1,6720 | 1,6720 | 1,6660 | 1,6660 | 1,6660 | 3.569 |
| 08 gen 2024 | 1,6760 | 1,6760 | 1,6720 | 1,6720 | 1,6720 | 8.060 |
| 05 gen 2024 | 1,6760 | 1,6760 | 1,6720 | 1,6720 | 1,6720 | 1.176 |
| 04 gen 2024 | 1,6860 | 1,6860 | 1,6760 | 1,6800 | 1,6800 | 37.030 |
| 03 gen 2024 | 1,6760 | 1,6800 | 1,6760 | 1,6760 | 1,6760 | 1.940 |
| 02 gen 2024 | 1,6760 | 1,6800 | 1,6760 | 1,6760 | 1,6760 | 7.455 |
| 29 dic 2023 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 10.080 |
| 28 dic 2023 | 1,6860 | 1,6860 | 1,6760 | 1,6800 | 1,6800 | 10.710 |
| 27 dic 2023 | 1,6740 | 1,6800 | 1,6740 | 1,6760 | 1,6760 | 8.304 |
| 22 dic 2023 | 1,6800 | 1,6800 | 1,6720 | 1,6720 | 1,6720 | 32.500 |
| 21 dic 2023 | 1,6740 | 1,6860 | 1,6700 | 1,6820 | 1,6820 | 34.759 |
| 20 dic 2023 | 1,6800 | 1,6800 | 1,6740 | 1,6740 | 1,6740 | 6.330 |
| 19 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 17.000 |
| 18 dic 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 5.000 |
| 15 dic 2023 | 1,6720 | 1,6720 | 1,6600 | 1,6700 | 1,6700 | 7.500 |
| 14 dic 2023 | 1,6800 | 1,6800 | 1,6720 | 1,6720 | 1,6720 | 20.500 |
| 13 dic 2023 | 1,6800 | 1,6800 | 1,6700 | 1,6720 | 1,6720 | 27.914 |
| 12 dic 2023 | 1,6680 | 1,6800 | 1,6680 | 1,6700 | 1,6700 | 32.892 |
| 11 dic 2023 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 25.057 |
| 08 dic 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 836 |
| 07 dic 2023 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 8.556 |
| 06 dic 2023 | 1,6860 | 1,6860 | 1,6700 | 1,6840 | 1,6840 | 2.690 |
| 05 dic 2023 | 1,6700 | 1,6840 | 1,6700 | 1,6840 | 1,6840 | 41.750 |
| 04 dic 2023 | 1,6640 | 1,6880 | 1,6600 | 1,6880 | 1,6880 | 21.004 |
| 01 dic 2023 | 1,6760 | 1,6800 | 1,6760 | 1,6800 | 1,6800 | 21.210 |
| 30 nov 2023 | 1,6620 | 1,6780 | 1,6620 | 1,6620 | 1,6620 | 750 |
| 29 nov 2023 | 1,6580 | 1,6780 | 1,6580 | 1,6620 | 1,6620 | 22.117 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.