Italia markets open in 7 hours 48 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0643 -0,0003 (-0,03%) Bitcoin EUR
59.760,04 +1.792,75 (+3,09%) CMC Crypto 200
1.312,52 +426,98 (+48,24%)
S&P/TSX Composite index (^GSPTSE)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 04:20PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 21.676,26 | 21.799,35 | 21.601,59 | 21.708,44 | 21.708,44 | 208.481.837 |
| 17 apr 2024 | 21.686,60 | 21.824,30 | 21.568,60 | 21.656,10 | 21.656,10 | 210.382.700 |
| 16 apr 2024 | 21.717,40 | 21.726,20 | 21.536,10 | 21.642,90 | 21.642,90 | 228.683.400 |
| 15 apr 2024 | 21.952,70 | 22.025,00 | 21.678,60 | 21.740,20 | 21.740,20 | 228.341.100 |
| 12 apr 2024 | 22.114,80 | 22.208,30 | 21.827,40 | 21.900,00 | 21.900,00 | 236.964.400 |
| 11 apr 2024 | 22.206,60 | 22.221,80 | 21.985,70 | 22.110,10 | 22.110,10 | 228.788.500 |
| 10 apr 2024 | 22.272,70 | 22.272,70 | 22.099,20 | 22.199,10 | 22.199,10 | 242.568.000 |
| 09 apr 2024 | 22.294,50 | 22.380,20 | 22.168,60 | 22.361,80 | 22.361,80 | 204.403.700 |
| 08 apr 2024 | 22.264,30 | 22.309,70 | 22.178,70 | 22.260,30 | 22.260,30 | 198.698.200 |
| 05 apr 2024 | 22.077,70 | 22.316,90 | 22.077,00 | 22.264,40 | 22.264,40 | 226.864.800 |
| 04 apr 2024 | 22.156,30 | 22.239,10 | 22.001,00 | 22.051,80 | 22.051,80 | 243.706.600 |
| 03 apr 2024 | 22.063,30 | 22.173,60 | 22.062,70 | 22.112,50 | 22.112,50 | 244.078.700 |
| 02 apr 2024 | 22.127,70 | 22.127,70 | 21.996,90 | 22.075,10 | 22.075,10 | 239.992.600 |
| 01 apr 2024 | 22.186,50 | 22.204,70 | 22.110,60 | 22.185,30 | 22.185,30 | 207.425.200 |
| 28 mar 2024 | 22.126,00 | 22.220,90 | 22.126,00 | 22.167,00 | 22.167,00 | 245.102.700 |
| 27 mar 2024 | 21.960,40 | 22.107,10 | 21.953,50 | 22.107,10 | 22.107,10 | 208.095.800 |
| 26 mar 2024 | 21.960,10 | 22.037,70 | 21.906,20 | 21.912,50 | 21.912,50 | 241.140.400 |
| 25 mar 2024 | 21.968,60 | 22.069,10 | 21.941,00 | 21.942,30 | 21.942,30 | 205.318.500 |
| 22 mar 2024 | 22.090,50 | 22.123,10 | 21.965,00 | 21.984,10 | 21.984,10 | 186.013.800 |
| 21 mar 2024 | 22.063,10 | 22.197,10 | 22.063,10 | 22.087,30 | 22.087,30 | 240.423.700 |
| 20 mar 2024 | 21.847,10 | 22.065,90 | 21.837,90 | 22.045,70 | 22.045,70 | 234.228.600 |
| 19 mar 2024 | 21.842,40 | 21.931,40 | 21.832,70 | 21.860,60 | 21.860,60 | 203.251.000 |
| 18 mar 2024 | 21.874,60 | 21.874,60 | 21.810,40 | 21.837,20 | 21.837,20 | 233.448.900 |
| 15 mar 2024 | 21.808,80 | 21.893,90 | 21.788,70 | 21.849,20 | 21.849,20 | 601.872.700 |
| 14 mar 2024 | 21.954,80 | 21.954,80 | 21.737,50 | 21.829,90 | 21.829,90 | 281.739.300 |
| 13 mar 2024 | 21.838,10 | 22.008,60 | 21.838,10 | 21.970,10 | 21.970,10 | 268.151.700 |
| 12 mar 2024 | 21.786,10 | 21.840,60 | 21.716,40 | 21.831,00 | 21.831,00 | 212.991.900 |
| 11 mar 2024 | 21.697,50 | 21.781,50 | 21.633,90 | 21.769,20 | 21.769,20 | 200.188.300 |
| 08 mar 2024 | 21.815,00 | 21.892,10 | 21.694,10 | 21.737,50 | 21.737,50 | 230.381.100 |
| 07 mar 2024 | 21.629,10 | 21.799,50 | 21.629,10 | 21.794,60 | 21.794,60 | 193.764.600 |
| 06 mar 2024 | 21.580,60 | 21.712,70 | 21.546,60 | 21.594,00 | 21.594,00 | 205.464.500 |
| 05 mar 2024 | 21.517,90 | 21.623,00 | 21.489,70 | 21.525,90 | 21.525,90 | 261.291.200 |
| 04 mar 2024 | 21.546,50 | 21.584,60 | 21.491,30 | 21.531,10 | 21.531,10 | 224.641.800 |
| 01 mar 2024 | 21.394,20 | 21.605,00 | 21.394,20 | 21.552,40 | 21.552,40 | 258.838.300 |
| 29 feb 2024 | 21.299,00 | 21.382,30 | 21.287,10 | 21.363,60 | 21.363,60 | 465.797.000 |
| 28 feb 2024 | 21.296,90 | 21.329,50 | 21.239,90 | 21.243,80 | 21.243,80 | 169.901.600 |
| 27 feb 2024 | 21.304,30 | 21.346,40 | 21.264,50 | 21.318,90 | 21.318,90 | 224.618.300 |
| 26 feb 2024 | 21.391,70 | 21.449,90 | 21.300,80 | 21.324,30 | 21.324,30 | 228.851.800 |
| 23 feb 2024 | 21.314,60 | 21.440,40 | 21.274,40 | 21.413,20 | 21.413,20 | 221.386.200 |
| 22 feb 2024 | 21.260,00 | 21.365,40 | 21.260,00 | 21.318,10 | 21.318,10 | 228.936.600 |
| 21 feb 2024 | 21.177,70 | 21.197,40 | 21.100,70 | 21.172,40 | 21.172,40 | 205.207.700 |
| 20 feb 2024 | 21.216,20 | 21.288,30 | 21.183,50 | 21.217,50 | 21.217,50 | 238.684.600 |
| 16 feb 2024 | 21.206,40 | 21.324,00 | 21.197,30 | 21.255,60 | 21.255,60 | 195.644.300 |
| 15 feb 2024 | 20.919,90 | 21.236,20 | 20.919,90 | 21.222,70 | 21.222,70 | 232.048.500 |
| 14 feb 2024 | 20.664,70 | 20.890,10 | 20.664,70 | 20.889,40 | 20.889,40 | 199.373.100 |
| 13 feb 2024 | 20.861,50 | 20.861,50 | 20.466,50 | 20.585,00 | 20.585,00 | 236.175.200 |
| 12 feb 2024 | 21.011,90 | 21.145,80 | 21.011,90 | 21.067,30 | 21.067,30 | 188.524.700 |
| 09 feb 2024 | 20.942,50 | 21.028,40 | 20.891,10 | 21.009,60 | 21.009,60 | 155.281.600 |
| 08 feb 2024 | 20.926,90 | 20.989,80 | 20.794,60 | 20.919,60 | 20.919,60 | 195.797.300 |
| 07 feb 2024 | 20.961,60 | 20.990,70 | 20.900,90 | 20.969,20 | 20.969,20 | 160.630.600 |
| 06 feb 2024 | 20.876,80 | 20.978,90 | 20.869,60 | 20.957,70 | 20.957,70 | 151.661.400 |
| 05 feb 2024 | 21.053,50 | 21.053,50 | 20.825,60 | 20.871,90 | 20.871,90 | 199.398.400 |
| 02 feb 2024 | 21.128,10 | 21.128,10 | 20.943,10 | 21.085,10 | 21.085,10 | 181.113.800 |
| 01 feb 2024 | 21.065,50 | 21.189,30 | 20.980,90 | 21.119,20 | 21.119,20 | 186.251.600 |
| 31 gen 2024 | 21.204,90 | 21.250,90 | 21.014,20 | 21.021,90 | 21.021,90 | 222.241.000 |
| 30 gen 2024 | 21.187,90 | 21.250,50 | 21.104,00 | 21.227,90 | 21.227,90 | 167.593.100 |
| 29 gen 2024 | 21.106,40 | 21.213,00 | 21.015,00 | 21.200,10 | 21.200,10 | 188.328.800 |
| 26 gen 2024 | 21.085,00 | 21.142,30 | 21.079,90 | 21.125,30 | 21.125,30 | 150.909.700 |
| 25 gen 2024 | 21.058,80 | 21.120,70 | 21.021,80 | 21.101,50 | 21.101,50 | 177.381.800 |
| 24 gen 2024 | 21.083,60 | 21.161,20 | 21.019,40 | 21.025,80 | 21.025,80 | 221.079.400 |
| 23 gen 2024 | 20.939,60 | 21.042,90 | 20.939,60 | 21.034,60 | 21.034,60 | 173.525.000 |
| 22 gen 2024 | 20.930,90 | 20.975,30 | 20.847,10 | 20.924,30 | 20.924,30 | 193.396.200 |
| 19 gen 2024 | 20.763,20 | 20.909,10 | 20.676,50 | 20.906,50 | 20.906,50 | 208.802.400 |
| 18 gen 2024 | 20.725,90 | 20.782,30 | 20.659,00 | 20.756,70 | 20.756,70 | 192.480.400 |
| 17 gen 2024 | 20.847,60 | 20.847,60 | 20.594,20 | 20.695,00 | 20.695,00 | 211.740.300 |
| 16 gen 2024 | 20.998,70 | 21.006,10 | 20.843,00 | 20.948,10 | 20.948,10 | 217.215.600 |
| 15 gen 2024 | 20.966,90 | 21.073,60 | 20.932,50 | 21.061,90 | 21.061,90 | 83.460.200 |
| 12 gen 2024 | 20.965,70 | 21.140,90 | 20.957,20 | 20.990,20 | 20.990,20 | 212.930.700 |
| 11 gen 2024 | 20.992,70 | 21.023,40 | 20.773,10 | 20.918,40 | 20.918,40 | 195.342.900 |
| 10 gen 2024 | 20.965,00 | 21.030,60 | 20.965,00 | 20.989,40 | 20.989,40 | 178.595.700 |
| 09 gen 2024 | 21.023,50 | 21.023,50 | 20.880,40 | 20.971,00 | 20.971,00 | 194.678.700 |
| 08 gen 2024 | 20.917,30 | 21.076,40 | 20.875,20 | 21.074,90 | 21.074,90 | 200.466.900 |
| 05 gen 2024 | 20.850,70 | 21.014,80 | 20.839,30 | 20.937,60 | 20.937,60 | 167.507.900 |
| 04 gen 2024 | 20.820,50 | 20.949,30 | 20.793,60 | 20.871,40 | 20.871,40 | 176.417.700 |
| 03 gen 2024 | 20.804,00 | 20.892,10 | 20.707,90 | 20.818,60 | 20.818,60 | 191.328.700 |
| 02 gen 2024 | 20.904,30 | 20.937,20 | 20.823,60 | 20.872,10 | 20.872,10 | 211.253.000 |
| 29 dic 2023 | 20.921,40 | 20.965,90 | 20.860,30 | 20.958,40 | 20.958,40 | 135.138.200 |
| 28 dic 2023 | 20.976,00 | 21.022,80 | 20.914,50 | 20.929,40 | 20.929,40 | 149.852.600 |
| 27 dic 2023 | 20.879,00 | 21.091,10 | 20.879,00 | 21.015,90 | 21.015,90 | 154.654.900 |
| 22 dic 2023 | 20.796,90 | 20.938,70 | 20.796,90 | 20.881,20 | 20.881,20 | 185.515.900 |
| 21 dic 2023 | 20.663,70 | 20.810,00 | 20.663,70 | 20.765,70 | 20.765,70 | 219.444.700 |
| 20 dic 2023 | 20.821,00 | 20.891,90 | 20.598,60 | 20.600,80 | 20.600,80 | 252.490.000 |
| 19 dic 2023 | 20.651,70 | 20.848,80 | 20.651,70 | 20.839,60 | 20.839,60 | 207.254.000 |
| 18 dic 2023 | 20.543,80 | 20.676,20 | 20.543,80 | 20.622,70 | 20.622,70 | 223.826.100 |
| 15 dic 2023 | 20.784,00 | 20.784,00 | 20.499,50 | 20.529,20 | 20.529,20 | 584.631.200 |
| 14 dic 2023 | 20.682,10 | 20.842,40 | 20.682,10 | 20.778,80 | 20.778,80 | 314.329.900 |
| 13 dic 2023 | 20.217,20 | 20.629,70 | 20.125,10 | 20.629,50 | 20.629,50 | 253.693.200 |
| 12 dic 2023 | 20.308,00 | 20.308,00 | 20.162,10 | 20.233,80 | 20.233,80 | 236.956.300 |
| 11 dic 2023 | 20.304,80 | 20.319,50 | 20.209,30 | 20.318,40 | 20.318,40 | 255.014.500 |
| 08 dic 2023 | 20.271,60 | 20.376,60 | 20.265,80 | 20.331,50 | 20.331,50 | 215.407.200 |
| 07 dic 2023 | 20.301,60 | 20.315,80 | 20.236,50 | 20.278,50 | 20.278,50 | 241.437.600 |
| 06 dic 2023 | 20.392,70 | 20.492,10 | 20.271,60 | 20.274,20 | 20.274,20 | 257.432.800 |
| 05 dic 2023 | 20.382,60 | 20.453,70 | 20.361,20 | 20.375,90 | 20.375,90 | 235.689.300 |
| 04 dic 2023 | 20.407,00 | 20.473,20 | 20.341,40 | 20.410,20 | 20.410,20 | 254.110.400 |
| 01 dic 2023 | 20.208,10 | 20.459,70 | 20.154,90 | 20.452,90 | 20.452,90 | 227.706.700 |
| 30 nov 2023 | 20.157,60 | 20.244,20 | 20.107,30 | 20.236,30 | 20.236,30 | 397.333.600 |
| 29 nov 2023 | 20.063,30 | 20.156,30 | 20.042,70 | 20.116,20 | 20.116,20 | 203.591.400 |
| 28 nov 2023 | 19.955,70 | 20.076,00 | 19.918,50 | 20.036,80 | 20.036,80 | 215.593.500 |
| 27 nov 2023 | 20.103,70 | 20.106,50 | 20.031,80 | 20.032,70 | 20.032,70 | 218.137.000 |
| 24 nov 2023 | 20.091,70 | 20.156,70 | 20.070,50 | 20.103,10 | 20.103,10 | 119.816.500 |
| *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.