Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.397,32 -101,65 (-0,18%)
Eurizon Azioni Italia R (0P00000TU4.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 08 mag 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 07 mag 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 06 mag 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 03 mag 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 02 mag 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 30 apr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 29 apr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 26 apr 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 23 apr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 22 apr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 19 apr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 18 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 17 apr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
| 16 apr 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 15 apr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
| 12 apr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 11 apr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 10 apr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 09 apr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
| 08 apr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 05 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 04 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 03 apr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 02 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 28 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
| 27 mar 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 26 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 25 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 22 mar 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
| 21 mar 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| 20 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 19 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 18 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
| 15 mar 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
| 14 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 13 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 12 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 11 mar 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
| 08 mar 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
| 07 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
| 06 mar 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
| 05 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 04 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 01 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 29 feb 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 28 feb 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 27 feb 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 26 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 23 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 22 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 21 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 20 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 19 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 16 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 15 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 14 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 13 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 12 feb 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 09 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 08 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 07 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 06 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 05 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 02 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 01 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 31 gen 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 30 gen 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 29 gen 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 26 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 25 gen 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 24 gen 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 23 gen 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 22 gen 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 19 gen 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 18 gen 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 17 gen 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 16 gen 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 15 gen 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 12 gen 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 11 gen 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 10 gen 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 09 gen 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 08 gen 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 05 gen 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 04 gen 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 03 gen 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 02 gen 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 29 dic 2023 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 28 dic 2023 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 27 dic 2023 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 22 dic 2023 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 21 dic 2023 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 20 dic 2023 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 19 dic 2023 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 18 dic 2023 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 15 dic 2023 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| *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.