Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,75 -1,18 (-1,44%) Bitcoin EUR
53.985,71 -3.409,57 (-5,94%)
OMX Helsinki 25 (^OMXH25)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4.474,91 | 4.480,70 | 4.455,78 | 4.455,78 | 4.455,78 | - |
| 29 apr 2024 | 4.450,98 | 4.470,35 | 4.450,98 | 4.470,15 | 4.470,15 | - |
| 26 apr 2024 | 4.405,94 | 4.482,28 | 4.405,94 | 4.445,22 | 4.445,22 | - |
| 25 apr 2024 | 4.482,98 | 4.496,54 | 4.382,31 | 4.396,01 | 4.396,01 | - |
| 24 apr 2024 | 4.528,89 | 4.528,89 | 4.476,22 | 4.479,98 | 4.479,98 | - |
| 23 apr 2024 | 4.499,61 | 4.503,62 | 4.477,21 | 4.496,09 | 4.496,09 | - |
| 22 apr 2024 | 4.451,03 | 4.495,96 | 4.450,07 | 4.487,47 | 4.487,47 | - |
| 19 apr 2024 | 4.385,66 | 4.443,98 | 4.376,34 | 4.438,82 | 4.438,82 | - |
| 18 apr 2024 | 4.393,89 | 4.403,31 | 4.359,08 | 4.400,56 | 4.400,56 | - |
| 17 apr 2024 | 4.388,39 | 4.422,42 | 4.373,51 | 4.379,89 | 4.379,89 | - |
| 16 apr 2024 | 4.400,19 | 4.411,99 | 4.366,52 | 4.385,98 | 4.385,98 | - |
| 15 apr 2024 | 4.460,88 | 4.486,58 | 4.422,72 | 4.425,86 | 4.425,86 | - |
| 12 apr 2024 | 4.484,51 | 4.502,31 | 4.447,38 | 4.451,28 | 4.451,28 | - |
| 11 apr 2024 | 4.465,75 | 4.490,27 | 4.447,68 | 4.462,89 | 4.462,89 | - |
| 10 apr 2024 | 4.507,72 | 4.538,26 | 4.454,42 | 4.467,89 | 4.467,89 | 40.364.400 |
| 09 apr 2024 | 4.463,95 | 4.502,16 | 4.457,15 | 4.475,15 | 4.475,15 | - |
| 08 apr 2024 | 4.457,22 | 4.479,60 | 4.442,95 | 4.468,50 | 4.468,50 | - |
| 05 apr 2024 | 4.419,91 | 4.468,23 | 4.419,91 | 4.456,77 | 4.456,77 | - |
| 04 apr 2024 | 4.413,85 | 4.464,54 | 4.410,89 | 4.460,14 | 4.460,14 | - |
| 03 apr 2024 | 4.387,69 | 4.406,91 | 4.374,39 | 4.400,92 | 4.400,92 | - |
| 02 apr 2024 | 4.396,77 | 4.429,10 | 4.373,61 | 4.376,75 | 4.376,75 | - |
| 28 mar 2024 | 4.419,90 | 4.424,11 | 4.373,01 | 4.389,23 | 4.389,23 | - |
| 27 mar 2024 | 4.397,49 | 4.433,26 | 4.388,78 | 4.422,03 | 4.422,03 | - |
| 26 mar 2024 | 4.401,68 | 4.416,16 | 4.358,16 | 4.415,89 | 4.415,89 | - |
| 25 mar 2024 | 4.397,18 | 4.411,78 | 4.362,55 | 4.411,73 | 4.411,73 | - |
| 22 mar 2024 | 4.392,59 | 4.414,64 | 4.379,03 | 4.405,92 | 4.405,92 | - |
| 21 mar 2024 | 4.430,15 | 4.443,81 | 4.407,97 | 4.436,34 | 4.436,34 | - |
| 20 mar 2024 | 4.398,86 | 4.401,78 | 4.371,05 | 4.395,25 | 4.395,25 | - |
| 19 mar 2024 | 4.360,51 | 4.402,15 | 4.347,62 | 4.401,33 | 4.401,33 | - |
| 18 mar 2024 | 4.395,72 | 4.407,64 | 4.356,39 | 4.362,08 | 4.362,08 | - |
| 15 mar 2024 | 4.397,37 | 4.415,81 | 4.389,44 | 4.390,60 | 4.390,60 | - |
| 14 mar 2024 | 4.428,56 | 4.433,60 | 4.386,68 | 4.388,94 | 4.388,94 | - |
| 13 mar 2024 | 4.436,84 | 4.447,89 | 4.420,20 | 4.420,83 | 4.420,83 | - |
| 12 mar 2024 | 4.392,99 | 4.439,94 | 4.375,69 | 4.438,75 | 4.438,75 | - |
| 11 mar 2024 | 4.402,50 | 4.413,48 | 4.372,00 | 4.390,63 | 4.390,63 | - |
| 08 mar 2024 | 4.414,47 | 4.427,22 | 4.396,56 | 4.413,05 | 4.413,05 | - |
| 07 mar 2024 | 4.354,76 | 4.430,17 | 4.342,03 | 4.407,95 | 4.407,95 | - |
| 06 mar 2024 | 4.365,48 | 4.381,33 | 4.359,27 | 4.370,89 | 4.370,89 | - |
| 05 mar 2024 | 4.381,54 | 4.391,44 | 4.364,84 | 4.368,47 | 4.368,47 | - |
| 04 mar 2024 | 4.425,22 | 4.431,68 | 4.387,44 | 4.398,41 | 4.398,41 | - |
| 01 mar 2024 | 4.404,30 | 4.431,09 | 4.403,36 | 4.428,13 | 4.428,13 | - |
| 29 feb 2024 | 4.446,64 | 4.455,17 | 4.404,09 | 4.423,38 | 4.423,38 | - |
| 28 feb 2024 | 4.448,68 | 4.455,19 | 4.431,02 | 4.446,05 | 4.446,05 | - |
| 27 feb 2024 | 4.427,44 | 4.448,72 | 4.420,78 | 4.447,29 | 4.447,29 | - |
| 26 feb 2024 | 4.429,18 | 4.440,56 | 4.409,67 | 4.418,68 | 4.418,68 | - |
| 23 feb 2024 | 4.456,20 | 4.463,41 | 4.426,98 | 4.445,55 | 4.445,55 | - |
| 22 feb 2024 | 4.494,57 | 4.504,00 | 4.448,36 | 4.448,36 | 4.448,36 | - |
| 21 feb 2024 | 4.440,50 | 4.477,11 | 4.439,10 | 4.457,01 | 4.457,01 | - |
| 20 feb 2024 | 4.437,71 | 4.454,99 | 4.422,16 | 4.444,99 | 4.444,99 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4.401,20 | 4.467,57 | 4.401,20 | 4.467,28 | 4.467,28 | - |
| 15 feb 2024 | 4.360,55 | 4.391,87 | 4.356,69 | 4.381,62 | 4.381,62 | - |
| 14 feb 2024 | 4.345,74 | 4.360,13 | 4.331,04 | 4.349,06 | 4.349,06 | - |
| 13 feb 2024 | 4.392,09 | 4.418,68 | 4.335,95 | 4.349,19 | 4.349,19 | - |
| 12 feb 2024 | 4.392,37 | 4.411,15 | 4.384,30 | 4.394,37 | 4.394,37 | 26.139.000 |
| 09 feb 2024 | 4.416,70 | 4.422,56 | 4.378,02 | 4.388,75 | 4.388,75 | - |
| 08 feb 2024 | 4.443,02 | 4.464,77 | 4.416,70 | 4.416,70 | 4.416,70 | - |
| 07 feb 2024 | 4.458,27 | 4.463,64 | 4.443,02 | 4.443,02 | 4.443,02 | - |
| 06 feb 2024 | 4.433,87 | 4.461,35 | 4.433,87 | 4.458,27 | 4.458,27 | - |
| 05 feb 2024 | 4.479,53 | 4.479,53 | 4.433,87 | 4.433,87 | 4.433,87 | - |
| 02 feb 2024 | 4.485,87 | 4.513,35 | 4.479,53 | 4.479,53 | 4.479,53 | - |
| 01 feb 2024 | 4.548,79 | 4.548,79 | 4.485,87 | 4.485,87 | 4.485,87 | - |
| 31 gen 2024 | 4.569,93 | 4.570,06 | 4.548,79 | 4.548,79 | 4.548,79 | - |
| 30 gen 2024 | 4.592,36 | 4.606,59 | 4.548,39 | 4.556,07 | 4.556,07 | - |
| 29 gen 2024 | 4.572,89 | 4.582,56 | 4.536,71 | 4.582,56 | 4.582,56 | - |
| 26 gen 2024 | 4.553,23 | 4.591,28 | 4.515,83 | 4.583,55 | 4.583,55 | - |
| 25 gen 2024 | 4.502,89 | 4.546,19 | 4.497,43 | 4.542,05 | 4.542,05 | - |
| 24 gen 2024 | 4.479,87 | 4.496,55 | 4.465,55 | 4.489,48 | 4.489,48 | - |
| 23 gen 2024 | 4.433,84 | 4.463,00 | 4.421,21 | 4.449,13 | 4.449,13 | - |
| 22 gen 2024 | 4.413,75 | 4.431,91 | 4.398,80 | 4.424,45 | 4.424,45 | - |
| 19 gen 2024 | 4.458,22 | 4.468,08 | 4.392,79 | 4.395,45 | 4.395,45 | - |
| 18 gen 2024 | 4.457,10 | 4.466,85 | 4.439,65 | 4.454,74 | 4.454,74 | - |
| 17 gen 2024 | 4.491,05 | 4.491,18 | 4.444,76 | 4.461,77 | 4.461,77 | - |
| 16 gen 2024 | 4.530,66 | 4.542,46 | 4.513,39 | 4.540,82 | 4.540,82 | - |
| 15 gen 2024 | 4.577,83 | 4.593,10 | 4.554,23 | 4.558,33 | 4.558,33 | 19.314.700 |
| 12 gen 2024 | 4.542,27 | 4.575,70 | 4.542,27 | 4.569,31 | 4.569,31 | - |
| 11 gen 2024 | 4.564,69 | 4.573,42 | 4.525,19 | 4.527,90 | 4.527,90 | - |
| 10 gen 2024 | 4.550,06 | 4.552,70 | 4.533,70 | 4.550,55 | 4.550,55 | - |
| 09 gen 2024 | 4.601,36 | 4.610,71 | 4.542,81 | 4.563,02 | 4.563,02 | - |
| 08 gen 2024 | 4.561,41 | 4.586,27 | 4.528,55 | 4.585,79 | 4.585,79 | - |
| 05 gen 2024 | 4.533,74 | 4.585,93 | 4.512,81 | 4.577,80 | 4.577,80 | - |
| 04 gen 2024 | 4.499,65 | 4.559,17 | 4.499,65 | 4.555,44 | 4.555,44 | - |
| 03 gen 2024 | 4.546,00 | 4.555,14 | 4.467,61 | 4.486,02 | 4.486,02 | - |
| 02 gen 2024 | 4.519,31 | 4.569,61 | 4.518,90 | 4.537,05 | 4.537,05 | - |
| 29 dic 2023 | 4.529,86 | 4.541,48 | 4.509,09 | 4.515,97 | 4.515,97 | - |
| 28 dic 2023 | 4.541,65 | 4.553,11 | 4.514,39 | 4.529,24 | 4.529,24 | - |
| 27 dic 2023 | 4.516,54 | 4.565,85 | 4.516,08 | 4.545,88 | 4.545,88 | - |
| 22 dic 2023 | 4.473,54 | 4.521,98 | 4.472,02 | 4.521,38 | 4.521,38 | - |
| 21 dic 2023 | 4.470,95 | 4.479,98 | 4.457,19 | 4.478,71 | 4.478,71 | - |
| 20 dic 2023 | 4.492,41 | 4.504,08 | 4.467,90 | 4.495,52 | 4.495,52 | - |
| 19 dic 2023 | 4.446,79 | 4.494,20 | 4.446,79 | 4.485,87 | 4.485,87 | - |
| 18 dic 2023 | 4.420,83 | 4.462,41 | 4.419,26 | 4.444,35 | 4.444,35 | - |
| 15 dic 2023 | 4.468,44 | 4.483,75 | 4.414,73 | 4.433,57 | 4.433,57 | - |
| 14 dic 2023 | 4.414,01 | 4.452,45 | 4.409,70 | 4.447,26 | 4.447,26 | - |
| 13 dic 2023 | 4.376,69 | 4.388,13 | 4.367,17 | 4.367,64 | 4.367,64 | - |
| 12 dic 2023 | 4.403,97 | 4.411,80 | 4.370,00 | 4.392,48 | 4.392,48 | - |
| 11 dic 2023 | 4.427,37 | 4.433,04 | 4.407,82 | 4.426,45 | 4.426,45 | - |
| 08 dic 2023 | 4.394,80 | 4.451,97 | 4.393,27 | 4.442,35 | 4.442,35 | - |
| 07 dic 2023 | 4.347,49 | 4.406,57 | 4.331,83 | 4.397,86 | 4.397,86 | - |
| 06 dic 2023 | 4.347,70 | 4.347,70 | 4.347,70 | 4.347,70 | 4.347,70 | - |
| *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.