Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.673,29 +5,23 (+0,01%)
Treasury Yield 5 Years (^FVX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:59PM CDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 4,2050 | 4,2450 | 4,1960 | 4,2260 | 4,2260 | - |
| 13 giu 2024 | 4,3070 | 4,3070 | 4,2160 | 4,2340 | 4,2340 | - |
| 12 giu 2024 | 4,4020 | 4,4090 | 4,2410 | 4,3020 | 4,3020 | - |
| 11 giu 2024 | 4,4410 | 4,4660 | 4,4150 | 4,4180 | 4,4180 | - |
| 10 giu 2024 | 4,4680 | 4,4930 | 4,4630 | 4,4840 | 4,4840 | - |
| 07 giu 2024 | 4,3110 | 4,4570 | 4,3010 | 4,4560 | 4,4560 | - |
| 06 giu 2024 | 4,3150 | 4,3340 | 4,2890 | 4,2920 | 4,2920 | - |
| 05 giu 2024 | 4,3500 | 4,3730 | 4,3060 | 4,3060 | 4,3060 | - |
| 04 giu 2024 | 4,3770 | 4,3820 | 4,3280 | 4,3520 | 4,3520 | - |
| 03 giu 2024 | 4,4840 | 4,4890 | 4,4080 | 4,4170 | 4,4170 | - |
| 31 mag 2024 | 4,5760 | 4,5830 | 4,4980 | 4,5280 | 4,5280 | - |
| 30 mag 2024 | 4,6130 | 4,6200 | 4,5620 | 4,5720 | 4,5720 | - |
| 29 mag 2024 | 4,5920 | 4,6560 | 4,5800 | 4,6420 | 4,6420 | - |
| 28 mag 2024 | 4,5010 | 4,5940 | 4,4940 | 4,5880 | 4,5880 | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 4,5420 | 4,5580 | 4,5210 | 4,5280 | 4,5280 | - |
| 23 mag 2024 | 4,4590 | 4,5550 | 4,4480 | 4,5260 | 4,5260 | - |
| 22 mag 2024 | 4,4770 | 4,4840 | 4,4450 | 4,4730 | 4,4730 | - |
| 21 mag 2024 | 4,4500 | 4,4630 | 4,4200 | 4,4360 | 4,4360 | - |
| 20 mag 2024 | 4,4430 | 4,4770 | 4,4430 | 4,4570 | 4,4570 | - |
| 17 mag 2024 | 4,4130 | 4,4450 | 4,4080 | 4,4410 | 4,4410 | - |
| 16 mag 2024 | 4,3500 | 4,4030 | 4,3380 | 4,3990 | 4,3990 | - |
| 15 mag 2024 | 4,4260 | 4,4330 | 4,3400 | 4,3560 | 4,3560 | - |
| 14 mag 2024 | 4,4920 | 4,5520 | 4,4560 | 4,4580 | 4,4580 | - |
| 13 mag 2024 | 4,5020 | 4,5040 | 4,4720 | 4,4990 | 4,4990 | - |
| 10 mag 2024 | 4,4860 | 4,5200 | 4,4830 | 4,5180 | 4,5180 | - |
| 09 mag 2024 | 4,5220 | 4,5240 | 4,4570 | 4,4600 | 4,4600 | - |
| 08 mag 2024 | 4,4920 | 4,5040 | 4,4800 | 4,5010 | 4,5010 | - |
| 07 mag 2024 | 4,4780 | 4,4800 | 4,4340 | 4,4710 | 4,4710 | - |
| 06 mag 2024 | 4,4710 | 4,4990 | 4,4550 | 4,4830 | 4,4830 | - |
| 03 mag 2024 | 4,5420 | 4,5580 | 4,4130 | 4,4820 | 4,4820 | - |
| 02 mag 2024 | 4,6210 | 4,6550 | 4,5630 | 4,5670 | 4,5670 | - |
| 01 mag 2024 | 4,6980 | 4,7230 | 4,5980 | 4,6140 | 4,6140 | - |
| 30 apr 2024 | 4,6440 | 4,7230 | 4,6430 | 4,7230 | 4,7230 | - |
| 29 apr 2024 | 4,6520 | 4,6690 | 4,6340 | 4,6390 | 4,6390 | - |
| 26 apr 2024 | 4,7100 | 4,7230 | 4,6640 | 4,6920 | 4,6920 | - |
| 25 apr 2024 | 4,6590 | 4,7530 | 4,6250 | 4,7170 | 4,7170 | - |
| 24 apr 2024 | 4,6670 | 4,6850 | 4,6550 | 4,6670 | 4,6670 | - |
| 23 apr 2024 | 4,6890 | 4,6890 | 4,5980 | 4,6220 | 4,6220 | - |
| 22 apr 2024 | 4,6920 | 4,6920 | 4,6430 | 4,6610 | 4,6610 | - |
| 19 apr 2024 | 4,6390 | 4,6790 | 4,6320 | 4,6570 | 4,6570 | - |
| 18 apr 2024 | 4,6210 | 4,6930 | 4,6210 | 4,6860 | 4,6860 | - |
| 17 apr 2024 | 4,6780 | 4,6840 | 4,6020 | 4,6170 | 4,6170 | - |
| 16 apr 2024 | 4,6600 | 4,7250 | 4,6380 | 4,6820 | 4,6820 | - |
| 15 apr 2024 | 4,6240 | 4,6980 | 4,6220 | 4,6450 | 4,6450 | - |
| 12 apr 2024 | 4,5510 | 4,5730 | 4,5150 | 4,5330 | 4,5330 | - |
| 11 apr 2024 | 4,6320 | 4,6480 | 4,5620 | 4,6230 | 4,6230 | - |
| 10 apr 2024 | 4,3540 | 4,6210 | 4,3520 | 4,6150 | 4,6150 | - |
| 09 apr 2024 | 4,3930 | 4,4020 | 4,3650 | 4,3770 | 4,3770 | - |
| 08 apr 2024 | 4,4500 | 4,4540 | 4,4070 | 4,4340 | 4,4340 | - |
| 05 apr 2024 | 4,3130 | 4,3860 | 4,3030 | 4,3680 | 4,3680 | - |
| 04 apr 2024 | 4,3540 | 4,3610 | 4,2900 | 4,2920 | 4,2920 | - |
| 03 apr 2024 | 4,3700 | 4,4140 | 4,3310 | 4,3380 | 4,3380 | - |
| 02 apr 2024 | 4,3730 | 4,3940 | 4,3430 | 4,3540 | 4,3540 | - |
| 01 apr 2024 | 4,2320 | 4,3460 | 4,2320 | 4,3380 | 4,3380 | - |
| 29 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 4,2350 | 4,2420 | 4,1950 | 4,2200 | 4,2200 | - |
| 27 mar 2024 | 4,2110 | 4,2160 | 4,1760 | 4,1880 | 4,1880 | - |
| 26 mar 2024 | 4,2260 | 4,2620 | 4,2230 | 4,2250 | 4,2250 | - |
| 25 mar 2024 | 4,2210 | 4,2440 | 4,2030 | 4,2330 | 4,2330 | - |
| 22 mar 2024 | 4,2050 | 4,2090 | 4,1910 | 4,2000 | 4,2000 | - |
| 21 mar 2024 | 4,2050 | 4,2710 | 4,2000 | 4,2530 | 4,2530 | - |
| 20 mar 2024 | 4,2920 | 4,3060 | 4,2350 | 4,2420 | 4,2420 | - |
| 19 mar 2024 | 4,3420 | 4,3510 | 4,2990 | 4,3030 | 4,3030 | - |
| 18 mar 2024 | 4,3330 | 4,3680 | 4,3220 | 4,3560 | 4,3560 | - |
| 15 mar 2024 | 4,2920 | 4,3400 | 4,2920 | 4,3220 | 4,3220 | - |
| 14 mar 2024 | 4,1990 | 4,2990 | 4,1920 | 4,2960 | 4,2960 | - |
| 13 mar 2024 | 4,1780 | 4,1920 | 4,1650 | 4,1860 | 4,1860 | - |
| 12 mar 2024 | 4,0870 | 4,1670 | 4,0670 | 4,1550 | 4,1550 | - |
| 11 mar 2024 | 4,0600 | 4,1010 | 4,0600 | 4,0880 | 4,0880 | - |
| 08 mar 2024 | 4,0570 | 4,1270 | 3,9940 | 4,0620 | 4,0620 | - |
| 07 mar 2024 | 4,0980 | 4,1170 | 4,0640 | 4,0840 | 4,0840 | - |
| 06 mar 2024 | 4,1360 | 4,1450 | 4,0750 | 4,1170 | 4,1170 | - |
| 05 mar 2024 | 4,1710 | 4,1710 | 4,1100 | 4,1380 | 4,1380 | - |
| 04 mar 2024 | 4,1970 | 4,2180 | 4,1850 | 4,2100 | 4,2100 | - |
| 01 mar 2024 | 4,2570 | 4,2870 | 4,1520 | 4,1590 | 4,1590 | - |
| 29 feb 2024 | 4,3150 | 4,3250 | 4,2260 | 4,2620 | 4,2620 | - |
| 28 feb 2024 | 4,2890 | 4,3130 | 4,2730 | 4,2730 | 4,2730 | - |
| 27 feb 2024 | 4,2850 | 4,3310 | 4,2710 | 4,3220 | 4,3220 | - |
| 26 feb 2024 | 4,2730 | 4,3360 | 4,2680 | 4,3270 | 4,3270 | - |
| 23 feb 2024 | 4,3160 | 4,3430 | 4,2690 | 4,2850 | 4,2850 | - |
| 22 feb 2024 | 4,3300 | 4,3550 | 4,2900 | 4,3310 | 4,3310 | - |
| 21 feb 2024 | 4,2350 | 4,3120 | 4,2310 | 4,3030 | 4,3030 | - |
| 20 feb 2024 | 4,2600 | 4,2630 | 4,2190 | 4,2510 | 4,2510 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,2720 | 4,3420 | 4,2700 | 4,2880 | 4,2880 | - |
| 15 feb 2024 | 4,2110 | 4,2380 | 4,1630 | 4,2170 | 4,2170 | - |
| 14 feb 2024 | 4,2950 | 4,3110 | 4,2240 | 4,2450 | 4,2450 | - |
| 13 feb 2024 | 4,1160 | 4,3180 | 4,1140 | 4,3180 | 4,3180 | - |
| 12 feb 2024 | 4,1140 | 4,1540 | 4,1120 | 4,1280 | 4,1280 | - |
| 09 feb 2024 | 4,1400 | 4,1630 | 4,0860 | 4,1510 | 4,1510 | - |
| 08 feb 2024 | 4,0910 | 4,1260 | 4,0840 | 4,1240 | 4,1240 | - |
| 07 feb 2024 | 4,0660 | 4,0680 | 4,0020 | 4,0610 | 4,0610 | - |
| 06 feb 2024 | 4,0960 | 4,1140 | 4,0260 | 4,0420 | 4,0420 | - |
| 05 feb 2024 | 4,0720 | 4,1350 | 4,0650 | 4,1210 | 4,1210 | - |
| 02 feb 2024 | 3,8320 | 4,0210 | 3,8320 | 3,9930 | 3,9930 | - |
| 01 feb 2024 | 3,8490 | 3,8490 | 3,7490 | 3,7990 | 3,7990 | - |
| 31 gen 2024 | 3,9460 | 3,9510 | 3,8530 | 3,8820 | 3,8820 | - |
| 30 gen 2024 | 3,9840 | 4,0330 | 3,9570 | 3,9970 | 3,9970 | - |
| 29 gen 2024 | 4,0120 | 4,0190 | 3,9880 | 3,9930 | 3,9930 | - |
| *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.