Italia markets close in 1 hour 5 minutes

SMI PR (^SSMI)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a portafoglio
12.012,69+69,95 (+0,59%)
Al 4:10PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHF
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 202112.002,0212.062,2011.995,2012.012,6912.012,69-
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
09 lug 202111.949,9712.005,4511.935,4911.989,8111.989,8138.359.200
08 lug 202112.034,5212.035,5111.863,8111.924,6611.924,6646.662.900
07 lug 202111.990,4712.085,5111.990,4712.085,5112.085,5134.846.200
06 lug 202111.959,6912.025,4411.933,4711.965,2211.965,2230.616.700
05 lug 2021------
02 lug 202112.023,4612.061,5811.939,8211.964,8411.964,8430.848.200
01 lug 202111.993,9812.015,6611.901,8611.977,0311.977,0329.583.100
30 giu 202112.022,5712.034,9211.931,4811.942,7211.942,7237.611.300
29 giu 202112.015,5812.071,2912.012,4112.028,4512.028,4532.486.000
28 giu 202111.997,6412.035,9511.986,8812.009,1712.009,1730.879.200
25 giu 202111.974,5312.003,6911.970,4411.999,7011.999,7032.556.100
24 giu 202111.929,9112.010,5911.925,9111.993,6411.993,6439.141.800
23 giu 202111.965,0911.988,0011.898,6211.898,6211.898,6237.293.700
22 giu 202111.983,2611.991,3111.913,4411.982,4811.982,4834.162.400
21 giu 202111.882,5411.995,6311.874,1111.995,6311.995,6339.384.200
18 giu 202112.023,2812.072,1111.930,9811.941,2511.941,25148.055.100
17 giu 202111.943,7112.017,7611.914,5212.011,1112.011,1153.742.700
16 giu 202111.935,2611.995,8211.923,3111.982,0311.982,0343.487.400
15 giu 202111.902,5411.963,6011.892,4711.921,9711.921,9734.317.900
14 giu 202111.871,1311.895,5411.837,8911.866,4111.866,4130.023.700
11 giu 202111.798,9811.873,6311.783,4111.841,3011.841,3035.631.000
10 giu 2021------
09 giu 202111.639,6011.788,1011.630,5111.788,1011.788,1036.219.900
08 giu 202111.664,2311.702,9211.647,0511.656,8911.656,8942.707.900
07 giu 202111.535,8811.641,3111.530,6411.630,6611.630,6629.567.100
04 giu 202111.514,9511.570,6811.505,2111.570,6811.570,6829.857.200
03 giu 202111.445,8011.510,6011.424,8111.510,6011.510,6031.906.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...