Italia markets closed
Dow Jones
35.741,15 +64,13 (+0,18%) Nasdaq
15.226,71 +136,51 (+0,90%) Nikkei 225
28.600,41 -204,44 (-0,71%) EUR/USD
1,1614 -0,0031 (-0,27%) BTC-EUR
54.037,95 +1.133,62 (+2,14%) CMC Crypto 200
1.504,21 +1.261,53 (+519,84%)
MERVAL (^MERV)
Buenos Aires - Buenos Aires Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
38.390,84+233,89 (+0,61%)
Alla chiusura: 5:02PM ART
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 ott 2021 | 86.795,26 | 87.132,66 | 85.709,68 | 86.898,51 | 86.898,51 | - |
| 21 ott 2021 | 87.055,66 | 87.055,66 | 85.654,04 | 86.795,26 | 86.795,26 | - |
| 20 ott 2021 | 84.307,98 | 87.157,62 | 84.307,98 | 87.055,66 | 87.055,66 | - |
| 19 ott 2021 | 82.859,69 | 84.402,48 | 82.474,31 | 84.307,98 | 84.307,98 | - |
| 18 ott 2021 | 81.990,22 | 83.471,70 | 81.818,75 | 82.859,69 | 82.859,69 | - |
| 15 ott 2021 | 80.138,01 | 82.264,39 | 80.138,01 | 81.990,22 | 81.990,22 | - |
| 14 ott 2021 | 78.427,93 | 80.255,19 | 78.427,93 | 80.138,01 | 80.138,01 | - |
| 13 ott 2021 | 77.927,87 | 78.518,26 | 77.100,96 | 78.427,93 | 78.427,93 | - |
| 12 ott 2021 | 77.553,97 | 79.372,54 | 77.553,97 | 77.927,87 | 77.927,87 | - |
| 07 ott 2021 | 77.443,10 | 78.406,08 | 77.400,98 | 77.553,31 | 77.553,31 | - |
| 06 ott 2021 | 78.191,50 | 78.191,50 | 76.756,98 | 77.443,10 | 77.443,10 | - |
| 05 ott 2021 | 77.578,90 | 78.499,67 | 77.578,90 | 78.191,50 | 78.191,50 | - |
| 04 ott 2021 | 77.626,17 | 78.540,47 | 77.163,94 | 77.578,90 | 77.578,90 | - |
| 01 ott 2021 | 77.363,64 | 77.904,55 | 77.033,71 | 77.626,17 | 77.626,17 | - |
| 30 set 2021 | 76.589,27 | 77.755,65 | 76.589,27 | 77.363,64 | 77.363,64 | - |
| 29 set 2021 | 75.808,43 | 77.053,29 | 75.808,43 | 76.589,27 | 76.589,27 | - |
| 28 set 2021 | 75.687,52 | 76.112,39 | 74.810,03 | 75.808,43 | 75.808,43 | - |
| 27 set 2021 | 74.180,20 | 75.727,47 | 74.180,20 | 75.687,52 | 75.687,52 | - |
| 24 set 2021 | 74.743,42 | 74.922,73 | 73.918,56 | 74.180,20 | 74.180,20 | - |
| 23 set 2021 | 74.750,23 | 75.462,77 | 74.304,55 | 74.743,42 | 74.743,42 | - |
| 22 set 2021 | 73.918,62 | 75.369,36 | 73.918,62 | 74.750,23 | 74.750,23 | - |
| 21 set 2021 | 73.635,15 | 74.862,77 | 73.635,15 | 73.918,62 | 73.918,62 | - |
| 20 set 2021 | 78.512,09 | 78.512,09 | 73.488,16 | 73.635,15 | 73.635,15 | - |
| 17 set 2021 | 79.738,13 | 80.292,50 | 78.512,09 | 78.512,09 | 78.512,09 | - |
| 16 set 2021 | 78.488,50 | 80.206,26 | 76.373,63 | 79.738,13 | 79.738,13 | - |
| 15 set 2021 | 78.989,23 | 79.803,72 | 77.166,18 | 78.488,50 | 78.488,50 | - |
| 14 set 2021 | 80.065,91 | 80.433,30 | 78.338,97 | 78.989,23 | 78.989,23 | - |
| 13 set 2021 | 75.895,02 | 83.923,24 | 75.895,02 | 80.065,91 | 80.065,91 | - |
| 10 set 2021 | 77.127,01 | 77.440,30 | 75.813,52 | 75.895,02 | 75.895,02 | - |
| 09 set 2021 | 77.459,00 | 78.793,49 | 76.356,48 | 77.127,01 | 77.127,01 | - |
| 08 set 2021 | 79.004,76 | 79.004,76 | 76.506,77 | 77.459,00 | 77.459,00 | - |
| 07 set 2021 | 76.003,44 | 79.311,22 | 76.003,44 | 79.004,76 | 79.004,76 | - |
| 06 set 2021 | 74.734,95 | 76.076,47 | 74.593,70 | 76.002,98 | 76.002,98 | - |
| 03 set 2021 | 75.115,05 | 75.416,27 | 74.374,14 | 74.734,95 | 74.734,95 | - |
| 02 set 2021 | 75.232,61 | 76.419,67 | 74.641,61 | 75.115,05 | 75.115,05 | - |
| 01 set 2021 | 76.451,68 | 77.562,19 | 75.107,22 | 75.232,61 | 75.232,61 | - |
| 31 ago 2021 | 76.329,42 | 76.876,65 | 75.324,29 | 76.451,68 | 76.451,68 | - |
| 30 ago 2021 | 73.203,64 | 76.502,57 | 73.203,64 | 76.329,42 | 76.329,42 | - |
| 27 ago 2021 | 71.550,54 | 73.997,91 | 71.550,54 | 73.203,64 | 73.203,64 | - |
| 26 ago 2021 | 72.009,08 | 72.363,43 | 71.241,84 | 71.550,54 | 71.550,54 | - |
| 25 ago 2021 | 71.353,80 | 72.109,82 | 71.192,87 | 72.009,08 | 72.009,08 | - |
| 24 ago 2021 | 69.050,33 | 71.451,06 | 69.050,33 | 71.353,80 | 71.353,80 | - |
| 23 ago 2021 | 67.822,20 | 69.164,30 | 67.822,20 | 69.050,33 | 69.050,33 | - |
| 20 ago 2021 | 66.681,73 | 67.947,55 | 66.681,73 | 67.822,20 | 67.822,20 | - |
| 19 ago 2021 | 67.094,33 | 67.094,33 | 65.600,84 | 66.681,73 | 66.681,73 | - |
| 18 ago 2021 | 67.999,04 | 67.999,04 | 66.999,68 | 67.094,33 | 67.094,33 | - |
| 17 ago 2021 | 69.544,76 | 69.544,76 | 67.456,09 | 67.999,04 | 67.999,04 | - |
| 13 ago 2021 | 69.544,76 | 69.544,76 | 69.544,76 | 69.544,76 | 69.544,76 | - |
| 12 ago 2021 | 69.475,19 | 69.586,37 | 68.723,09 | 69.492,58 | 69.492,58 | - |
| 11 ago 2021 | 68.023,11 | 69.719,04 | 67.715,06 | 69.475,19 | 69.475,19 | - |
| 10 ago 2021 | 66.096,38 | 68.099,55 | 66.096,38 | 68.023,11 | 68.023,11 | - |
| 09 ago 2021 | 65.860,91 | 66.249,78 | 65.601,04 | 66.096,38 | 66.096,38 | - |
| 06 ago 2021 | 66.136,50 | 66.291,32 | 65.768,08 | 65.860,91 | 65.860,91 | - |
| 05 ago 2021 | 65.088,13 | 66.220,20 | 65.055,91 | 66.136,50 | 66.136,50 | - |
| 04 ago 2021 | 65.873,55 | 66.340,31 | 64.531,09 | 65.088,13 | 65.088,13 | - |
| 03 ago 2021 | 65.939,58 | 66.082,43 | 65.342,70 | 65.873,55 | 65.873,55 | - |
| 02 ago 2021 | 66.005,29 | 66.621,09 | 65.630,61 | 65.939,58 | 65.939,58 | - |
| 30 lug 2021 | 67.315,58 | 67.595,39 | 65.899,33 | 66.005,29 | 66.005,29 | - |
| 29 lug 2021 | 66.553,45 | 67.529,77 | 66.553,45 | 67.315,58 | 67.315,58 | - |
| 28 lug 2021 | 65.688,31 | 66.612,64 | 65.600,31 | 66.553,45 | 66.553,45 | - |
| 27 lug 2021 | 65.530,88 | 65.834,70 | 64.898,80 | 65.688,31 | 65.688,31 | - |
| 26 lug 2021 | 64.841,23 | 66.010,44 | 64.841,23 | 65.530,88 | 65.530,88 | - |
| 23 lug 2021 | 65.675,10 | 65.841,48 | 64.772,63 | 64.841,23 | 64.841,23 | - |
| 22 lug 2021 | 65.832,21 | 65.832,21 | 65.170,31 | 65.675,10 | 65.675,10 | - |
| 21 lug 2021 | 63.391,65 | 65.943,89 | 63.391,65 | 65.832,21 | 65.832,21 | - |
| 20 lug 2021 | 62.133,15 | 63.624,24 | 62.064,49 | 63.391,65 | 63.391,65 | - |
| 19 lug 2021 | 63.090,80 | 63.090,80 | 61.174,82 | 62.133,15 | 62.133,15 | - |
| 16 lug 2021 | 63.484,55 | 63.636,75 | 62.954,24 | 63.090,80 | 63.090,80 | - |
| 15 lug 2021 | 63.959,30 | 64.283,33 | 63.253,88 | 63.484,55 | 63.484,55 | - |
| 14 lug 2021 | 64.374,74 | 65.234,83 | 63.827,17 | 63.959,30 | 63.959,30 | - |
| 13 lug 2021 | 64.215,26 | 64.468,48 | 63.759,73 | 64.374,74 | 64.374,74 | - |
| 12 lug 2021 | 62.371,58 | 64.389,14 | 62.309,03 | 64.215,26 | 64.215,26 | - |
| 08 lug 2021 | 63.383,23 | 63.408,01 | 62.161,20 | 62.371,58 | 62.371,58 | - |
| 07 lug 2021 | 63.562,99 | 63.784,30 | 62.524,20 | 63.383,23 | 63.383,23 | - |
| 06 lug 2021 | 64.848,56 | 64.889,96 | 63.121,43 | 63.562,99 | 63.562,99 | - |
| 05 lug 2021 | 63.330,37 | 64.950,74 | 63.330,37 | 64.848,56 | 64.848,56 | - |
| 02 lug 2021 | 62.059,97 | 63.426,11 | 61.960,15 | 63.330,37 | 63.330,37 | - |
| 01 lug 2021 | 62.371,95 | 63.071,22 | 61.868,44 | 62.059,97 | 62.059,97 | - |
| 30 giu 2021 | 62.972,04 | 63.639,73 | 62.220,71 | 62.371,95 | 62.371,95 | - |
| 29 giu 2021 | 64.150,87 | 64.150,87 | 62.829,24 | 62.972,04 | 62.972,04 | - |
| 28 giu 2021 | 65.426,73 | 65.426,73 | 63.946,90 | 64.150,87 | 64.150,87 | - |
| 25 giu 2021 | 66.933,06 | 66.933,06 | 63.093,33 | 65.133,47 | 65.133,47 | - |
| 24 giu 2021 | 66.089,94 | 67.118,63 | 65.872,23 | 66.933,06 | 66.933,06 | - |
| 23 giu 2021 | 65.901,62 | 67.060,86 | 65.543,64 | 66.089,94 | 66.089,94 | - |
| 22 giu 2021 | 65.136,00 | 66.098,19 | 63.393,35 | 65.901,62 | 65.901,62 | - |
| 18 giu 2021 | 66.440,20 | 66.440,20 | 64.700,24 | 65.136,00 | 65.136,00 | - |
| 17 giu 2021 | 67.575,54 | 67.675,28 | 65.981,60 | 66.440,20 | 66.440,20 | - |
| 16 giu 2021 | 67.005,83 | 67.646,67 | 66.850,71 | 67.575,54 | 67.575,54 | - |
| 15 giu 2021 | 66.836,83 | 67.321,75 | 65.237,77 | 67.005,83 | 67.005,83 | - |
| 14 giu 2021 | 66.093,97 | 67.379,32 | 66.093,97 | 66.836,83 | 66.836,83 | - |
| 11 giu 2021 | 68.144,63 | 68.144,63 | 65.686,97 | 66.093,97 | 66.093,97 | - |
| 10 giu 2021 | 68.104,99 | 69.688,41 | 67.997,64 | 68.144,63 | 68.144,63 | - |
| 09 giu 2021 | 66.390,28 | 68.705,81 | 66.340,04 | 68.104,99 | 68.104,99 | - |
| 08 giu 2021 | 68.151,14 | 68.198,49 | 66.145,85 | 66.390,28 | 66.390,28 | - |
| 07 giu 2021 | 66.190,06 | 68.577,33 | 66.190,06 | 68.151,14 | 68.151,14 | - |
| 04 giu 2021 | 64.347,70 | 66.228,33 | 64.071,93 | 66.190,06 | 66.190,06 | - |
| 03 giu 2021 | 62.659,51 | 64.371,24 | 62.221,63 | 64.303,06 | 64.303,06 | - |
| 02 giu 2021 | 61.095,96 | 62.841,73 | 61.095,96 | 62.659,51 | 62.659,51 | - |
| 01 giu 2021 | 59.268,94 | 61.269,17 | 59.268,94 | 61.095,96 | 61.095,96 | - |
| 31 mag 2021 | 59.212,97 | 59.565,29 | 59.147,68 | 59.268,94 | 59.268,94 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
