Italia markets closed

SMI PR (^SSMI)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a portafoglio
12.199,21-250,49 (-2,01%)
Alla chiusura: 10:06PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHF
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 202112.161,0012.304,5712.157,5012.199,2112.199,2160.308.000
25 nov 202112.428,3412.468,1612.410,8912.449,6812.449,6820.899.800
24 nov 202112.396,6512.424,7512.336,8012.395,7212.395,7232.061.100
23 nov 202112.458,6912.458,6912.336,8612.366,7312.366,7340.782.300
22 nov 202112.535,1012.571,7512.491,2512.510,8112.510,8139.452.500
19 nov 202112.577,0712.622,9112.543,1112.545,0112.545,0152.953.700
18 nov 202112.622,8412.625,8112.537,6012.553,1912.553,1935.809.000
17 nov 202112.555,8412.605,6912.533,9412.600,1512.600,1537.959.300
16 nov 202112.505,2412.574,4812.482,3512.557,3412.557,3435.364.800
15 nov 202112.492,7312.544,3712.485,8512.517,1212.517,1225.646.200
12 nov 202112.418,6612.516,0512.418,6612.516,0512.516,0532.992.300
11 nov 202112.354,3912.462,6212.348,1812.421,0812.421,0831.407.600
10 nov 202112.371,4912.427,6412.361,1312.401,4012.401,4034.502.000
09 nov 202112.324,9212.410,5512.315,0912.367,5212.367,5232.268.300
08 nov 202112.349,7612.392,4412.327,6212.353,3512.353,3531.395.800
05 nov 202112.386,2112.470,1312.321,2712.321,8512.321,8539.793.500
04 nov 202112.496,7712.512,1212.400,0912.403,0512.403,0548.899.900
03 nov 202112.312,1912.383,2712.277,3212.383,2712.383,2742.025.200
02 nov 202112.208,3412.321,0012.191,7512.321,0012.321,0032.714.300
01 nov 202112.174,9212.216,3312.133,7612.216,3312.216,3348.052.200
29 ott 202112.097,9612.109,3912.041,8412.108,1712.108,1739.522.300
28 ott 202112.075,6712.153,1012.064,2112.153,1012.153,1037.475.500
27 ott 202112.135,1012.141,0212.075,8712.087,4512.087,4534.644.000
26 ott 202112.124,7612.146,5212.084,8012.146,5212.146,5237.680.600
25 ott 202112.051,3212.063,1711.992,8512.063,1712.063,1731.718.800
22 ott 202112.036,4912.073,4712.020,9912.056,2112.056,2127.404.400
21 ott 202111.959,4512.053,0011.959,4512.039,1412.039,1434.876.200
20 ott 202112.002,0212.062,2011.995,2012.013,1512.013,1534.986.100
19 ott 202111.972,5011.975,0511.862,9911.942,7411.942,7429.007.700
18 ott 202111.949,8211.980,1711.916,4311.968,0811.968,0826.580.300
15 ott 202111.910,4511.970,6311.876,9011.961,3411.961,3437.327.000
14 ott 202111.849,7211.892,5211.786,2511.892,5211.892,5235.804.600
13 ott 202111.711,0111.827,9411.677,8711.814,5911.814,5935.664.600
12 ott 202111.665,0411.803,8211.645,4311.756,7611.756,7627.957.400
11 ott 202111.743,8211.779,7311.699,1711.771,5711.771,5725.855.900
08 ott 202111.751,1711.770,1511.690,5511.764,9911.764,9934.056.300
07 ott 202111.688,4511.771,7111.677,9411.763,6411.763,6443.403.500
06 ott 202111.530,3511.577,8111.381,7411.569,3911.569,3936.402.800
05 ott 202111.553,5311.617,3211.550,0211.587,0011.587,0031.282.300
04 ott 202111.537,4211.641,6011.536,4911.582,3511.582,3533.456.200
01 ott 202111.491,0811.581,9311.450,6611.575,3711.575,3739.389.900
30 set 202111.726,4211.734,6111.586,3011.642,4511.642,4541.747.000
29 set 202111.592,9911.656,3611.571,0011.628,3311.628,3335.365.100
28 set 202111.652,2411.663,4611.465,5911.485,5811.485,5842.850.400
27 set 202111.880,5111.881,6111.691,1811.691,1811.691,1837.626.400
24 set 202111.907,8211.928,5111.805,5111.817,2011.817,2029.207.200
23 set 202111.930,6811.978,4211.905,0011.938,6211.938,6232.377.900
22 set 202111.855,5711.876,8911.797,9911.837,5711.837,5743.330.100
21 set 202111.793,8111.845,8811.765,4411.789,1711.789,1745.103.700
20 set 202111.787,1811.818,4211.643,4211.766,4211.766,4274.303.700
17 set 202112.116,6412.128,7111.929,6111.935,5311.935,5393.998.000
16 set 202112.031,1612.099,2612.024,6712.028,4412.028,4436.687.600
15 set 202112.091,6012.091,6011.977,9911.984,8311.984,8344.452.500
14 set 202112.077,4012.129,7312.053,2012.097,2812.097,2833.220.900
13 set 202112.088,6312.168,5212.074,8112.074,8112.074,8130.952.600
10 set 202112.128,2712.158,9312.049,9412.060,6412.060,6431.418.500
09 set 202112.157,6712.189,6812.108,1912.116,4312.116,4338.788.900
08 set 202112.251,0412.255,8912.155,6312.215,1412.215,1438.254.100
07 set 202112.420,3312.420,3312.322,6812.344,3812.344,3832.887.900
06 set 202112.383,2612.448,4512.378,9212.430,2312.430,2326.128.800
03 set 202112.432,0412.436,2112.296,1212.351,8412.351,8430.421.300
02 set 202112.440,5212.469,2712.424,7512.432,4612.432,4627.198.900
01 set 202112.472,0412.491,1812.415,8012.432,7912.432,7936.177.600
31 ago 202112.457,4412.494,6512.398,3412.411,1112.411,1155.904.300
30 ago 202112.419,8712.444,5912.404,3512.436,5812.436,5821.042.600
27 ago 202112.390,4212.453,1212.381,7912.439,0012.439,0023.217.600
26 ago 202112.344,4912.424,2512.329,7712.409,0312.409,0325.313.600
25 ago 202112.436,5412.447,4212.325,8112.364,5712.364,5732.918.900
24 ago 202112.505,9712.524,1012.409,1312.436,6612.436,6628.337.000
23 ago 202112.483,9112.490,5112.423,7312.476,8712.476,8724.797.300
20 ago 202112.409,9212.427,3012.327,2912.415,6612.415,6634.594.300
19 ago 202112.453,1112.453,6112.296,9512.403,5812.403,5841.872.700
18 ago 202112.458,3712.573,4312.456,9212.545,3512.545,3530.905.500
17 ago 202112.412,0112.496,9512.392,6612.477,4412.477,4428.522.200
16 ago 202112.431,5312.442,7812.376,0612.419,1412.419,1431.025.600
13 ago 202112.452,0012.478,6612.442,0712.464,4412.464,4421.459.200
12 ago 202112.412,4112.443,5912.405,8112.429,1712.429,1727.423.800
11 ago 202112.385,4412.426,1512.361,4912.387,9012.387,9028.623.600
10 ago 202112.305,4612.382,7112.305,3012.361,6912.361,6926.956.900
09 ago 202112.211,7112.321,3712.211,5212.310,7512.310,7524.012.500
06 ago 202112.198,4012.215,5812.149,6812.176,3012.176,3032.601.400
05 ago 202112.185,8712.211,6312.167,2412.199,8212.199,8229.806.400
04 ago 202112.201,9712.214,1912.169,8912.178,7412.178,7429.660.400
03 ago 202112.170,1412.215,6212.139,8112.163,2212.163,2231.881.900
02 ago 202112.165,2112.194,3712.124,3612.171,0212.171,0234.491.000
30 lug 202112.005,9112.146,6811.998,5812.116,8212.116,8240.744.000
29 lug 202112.033,5412.115,5612.024,3712.086,7412.086,7445.240.200
28 lug 202112.055,9712.080,1512.032,9712.073,2312.073,2326.441.600
27 lug 202112.002,8312.043,3811.940,8012.021,0912.021,0929.190.200
26 lug 202112.099,1812.099,1812.027,4712.049,6312.049,6332.066.900
23 lug 202112.033,0412.142,6012.016,1712.130,8312.130,8330.945.700
22 lug 202112.056,3912.060,1611.927,6211.977,0011.977,0035.470.900
21 lug 202112.020,2912.048,5511.983,2312.021,5812.021,5843.445.000
20 lug 202111.929,3211.985,8911.900,2011.945,6811.945,6844.864.000
19 lug 202111.957,3711.979,3211.799,2311.862,0811.862,0849.569.500
16 lug 202112.022,5512.057,0311.969,6312.026,5012.026,5034.846.300
15 lug 202112.025,4812.059,6311.960,6311.976,7911.976,7932.426.200
14 lug 202112.038,8112.060,4611.985,7912.043,3512.043,3528.712.900
13 lug 202112.061,0812.078,9212.019,8612.071,0512.071,0530.458.200
12 lug 202111.979,8612.081,6211.959,9312.081,6212.081,6230.658.300
*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...