Italia markets open in 1 hour 50 minutes

(042670.KS)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20247.810,007.820,007.700,007.710,007.710,001.140.993
25 giu 20247.860,007.880,007.800,007.850,007.850,00696.179
24 giu 20248.040,008.040,007.800,007.820,007.820,001.233.080
21 giu 20248.100,008.180,007.940,008.000,008.000,001.293.115
20 giu 20248.050,008.160,008.030,008.070,008.070,001.133.644
19 giu 20248.080,008.080,007.900,007.990,007.990,001.204.211
18 giu 20247.940,008.060,007.910,008.020,008.020,00957.951
17 giu 20247.930,007.990,007.890,007.930,007.930,00865.914
14 giu 20247.950,008.020,007.840,007.950,007.950,001.214.041
13 giu 20247.970,008.040,007.930,007.940,007.940,001.650.998
12 giu 20247.750,007.910,007.750,007.900,007.900,001.340.689
11 giu 20247.860,007.920,007.680,007.750,007.750,002.005.575
10 giu 20247.930,008.000,007.820,007.860,007.860,001.308.224
07 giu 20248.040,008.120,007.940,008.000,008.000,001.348.434
05 giu 20248.050,008.090,007.940,008.000,008.000,001.727.578
04 giu 20248.330,008.380,008.020,008.040,008.040,002.665.185
03 giu 20248.370,008.480,008.300,008.390,008.390,001.097.715
31 mag 20248.340,008.430,008.250,008.310,008.310,001.164.706
30 mag 20248.380,008.440,008.280,008.310,008.310,001.067.187
29 mag 20248.440,008.700,008.430,008.460,008.460,001.751.032
28 mag 20248.730,008.730,008.430,008.470,008.470,002.361.973
27 mag 20248.210,008.780,008.170,008.730,008.730,004.155.391
24 mag 20248.250,008.270,008.100,008.190,008.190,001.177.469
23 mag 20248.220,008.260,008.130,008.190,008.190,001.070.166
22 mag 20248.270,008.350,008.200,008.230,008.230,00999.013
21 mag 20248.400,008.410,008.200,008.250,008.250,001.338.135
20 mag 20248.460,008.500,008.380,008.400,008.400,00954.399
17 mag 20248.650,008.650,008.450,008.460,008.460,001.332.244
16 mag 20248.450,008.750,008.430,008.730,008.730,003.047.489
14 mag 20248.500,008.500,008.350,008.360,008.360,001.178.592
13 mag 20248.340,008.600,008.340,008.480,008.480,001.764.871
10 mag 20248.380,008.490,008.310,008.340,008.340,00992.072
09 mag 20248.410,008.460,008.260,008.290,008.290,001.385.258
08 mag 20248.380,008.440,008.340,008.410,008.410,00829.953
07 mag 20248.250,008.430,008.190,008.390,008.390,001.512.874
03 mag 20248.350,008.360,008.140,008.150,008.150,00900.665
02 mag 20248.240,008.450,008.210,008.270,008.270,001.175.178
30 apr 20248.070,008.450,008.010,008.320,008.320,002.969.608
29 apr 20248.070,008.110,007.980,008.090,008.090,001.124.946
26 apr 20247.970,008.050,007.930,008.020,008.020,00903.396
25 apr 20247.900,008.170,007.850,007.970,007.970,001.532.267
24 apr 20247.830,007.970,007.810,007.970,007.970,001.200.177
23 apr 20247.670,007.890,007.670,007.820,007.820,001.140.432
22 apr 20247.800,007.820,007.630,007.700,007.700,001.179.968
19 apr 20247.640,007.770,007.470,007.700,007.700,001.607.405
18 apr 20247.450,007.740,007.450,007.720,007.720,001.279.220
17 apr 20247.900,007.930,007.480,007.480,007.480,002.957.016
16 apr 20248.170,008.230,007.890,007.900,007.900,001.855.954
15 apr 20248.160,008.280,008.100,008.270,008.270,001.195.746
12 apr 20248.310,008.460,008.170,008.300,008.300,001.286.095
11 apr 20248.360,008.410,008.120,008.310,008.310,001.823.101
09 apr 20248.130,008.490,008.110,008.470,008.470,003.571.062
08 apr 20248.120,008.130,007.950,008.100,008.100,001.130.399
05 apr 20247.960,008.120,007.910,008.090,008.090,001.317.619
04 apr 20248.160,008.270,007.970,008.040,008.040,001.486.797
03 apr 20248.180,008.310,008.070,008.080,008.080,001.795.950
02 apr 20248.310,008.330,008.130,008.250,008.250,001.748.549
01 apr 20248.420,008.440,008.280,008.360,008.360,001.664.174
29 mar 20248.560,008.580,008.380,008.430,008.430,002.146.523
28 mar 20248.470,008.710,008.350,008.560,008.560,002.689.684
27 mar 20248.320,008.590,008.280,008.440,008.440,002.397.655
26 mar 20248.270,008.390,008.210,008.320,008.320,002.152.049
25 mar 20248.430,008.500,008.130,008.210,008.210,002.544.406
22 mar 20248.580,008.600,008.410,008.480,008.480,001.570.475
21 mar 20248.390,008.600,008.340,008.570,008.570,003.504.540
20 mar 20248.300,008.410,008.250,008.270,008.270,001.613.328
19 mar 20248.410,008.500,008.150,008.220,008.220,001.961.933
18 mar 20248.410,008.440,008.260,008.370,008.370,001.873.129
15 mar 20248.350,008.640,008.290,008.390,008.390,004.315.312
14 mar 20248.260,008.550,008.200,008.260,008.260,003.814.190
13 mar 20247.900,008.380,007.850,008.320,008.320,005.065.325
12 mar 20247.980,008.020,007.770,007.860,007.860,002.186.525
11 mar 20248.350,008.360,007.910,007.970,007.970,002.807.401
08 mar 20248.090,008.330,008.090,008.300,008.300,003.948.974
07 mar 20247.990,008.060,007.920,008.020,008.020,001.241.237
06 mar 20247.980,008.060,007.900,007.970,007.970,001.327.705
05 mar 20247.910,008.090,007.840,007.960,007.960,001.499.133
04 mar 20248.130,008.150,007.970,007.990,007.990,001.471.999
29 feb 20248.140,008.170,008.020,008.050,008.050,001.252.237
28 feb 20247.790,008.230,007.790,008.180,008.180,003.017.072
27 feb 20248.020,008.030,007.770,007.820,007.820,002.148.992
26 feb 20247.970,008.230,007.920,008.010,008.010,003.726.590
23 feb 20247.980,008.070,007.760,007.860,007.860,001.931.766
22 feb 20247.970,007.970,007.790,007.920,007.920,001.291.579
21 feb 20247.960,008.000,007.850,007.920,007.920,001.269.454
20 feb 20247.990,008.030,007.880,008.000,008.000,001.397.439
19 feb 20247.990,008.040,007.880,007.990,007.990,001.285.903
16 feb 20247.770,008.090,007.670,007.990,007.990,002.804.654
15 feb 20247.830,007.830,007.680,007.680,007.680,001.558.125
14 feb 20247.690,007.820,007.610,007.750,007.750,001.697.162
13 feb 20247.550,007.820,007.490,007.820,007.820,002.466.518
08 feb 20247.580,007.590,007.460,007.460,007.460,001.734.894
07 feb 20247.420,007.620,007.390,007.580,007.580,002.887.028
06 feb 20247.800,007.880,007.310,007.360,007.360,006.043.391
05 feb 20248.760,008.900,007.900,007.900,007.900,0011.579.065
02 feb 20247.810,008.460,007.790,008.400,008.400,007.929.452
01 feb 20247.740,007.810,007.570,007.730,007.730,002.204.587
31 gen 20247.550,007.990,007.530,007.720,007.720,003.210.369
30 gen 20247.760,007.840,007.510,007.570,007.570,001.754.761
29 gen 20247.670,007.830,007.560,007.720,007.720,002.232.169
*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...