Italia markets open in 4 hours 52 minutes

(0P00005VDD.BO)

. 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
25 giu 202468,0768,0768,0768,0768,07-
24 giu 202467,7667,7667,7667,7667,76-
21 giu 202467,4567,4567,4567,4567,45-
20 giu 202467,5467,5467,5467,5467,54-
19 giu 202467,2867,2867,2867,2867,28-
18 giu 202467,2667,2667,2667,2667,26-
14 giu 202467,0167,0167,0167,0167,01-
13 giu 202466,6966,6966,6966,6966,69-
12 giu 202466,5366,5366,5366,5366,53-
11 giu 202466,4366,4366,4366,4366,43-
10 giu 202466,1966,1966,1966,1966,19-
07 giu 202466,0466,0466,0466,0466,04-
06 giu 202464,9864,9864,9864,9864,98-
05 giu 202464,2064,2064,2064,2064,20-
04 giu 202462,1062,1062,1062,1062,10-
03 giu 202466,3266,3266,3266,3266,32-
31 mag 202464,2464,2464,2464,2464,24-
30 mag 202464,0464,0464,0464,0464,04-
29 mag 202464,4164,4164,4164,4164,41-
28 mag 202464,8864,8864,8864,8864,88-
27 mag 202465,2065,2065,2065,2065,20-
24 mag 202465,2365,2365,2365,2365,23-
23 mag 202465,1065,1065,1065,1065,10-
22 mag 202464,3964,3964,3964,3964,39-
21 mag 202464,3064,3064,3064,3064,30-
17 mag 202464,0364,0364,0364,0364,03-
16 mag 202463,5763,5763,5763,5763,57-
15 mag 202462,9462,9462,9462,9462,94-
14 mag 202462,7762,7762,7762,7762,77-
13 mag 202462,4662,4662,4662,4662,46-
10 mag 202462,6262,6262,6262,6262,62-
09 mag 202462,2362,2362,2362,2362,23-
08 mag 202463,0263,0263,0263,0263,02-
07 mag 202462,7262,7262,7262,7262,72-
06 mag 202463,3163,3163,3163,3163,31-
03 mag 202463,4863,4863,4863,4863,48-
02 mag 202463,8063,8063,8063,8063,80-
30 apr 202463,7263,7263,7263,7263,72-
29 apr 202463,8463,8463,8463,8463,84-
26 apr 202463,4263,4263,4263,4263,42-
25 apr 202463,4563,4563,4563,4563,45-
24 apr 202462,8762,8762,8762,8762,87-
23 apr 202462,5562,5562,5562,5562,55-
22 apr 202462,1762,1762,1762,1762,17-
19 apr 202461,5661,5661,5661,5661,56-
18 apr 202461,3761,3761,3761,3761,37-
16 apr 202461,7561,7561,7561,7561,75-
15 apr 202462,0462,0462,0462,0462,04-
12 apr 202462,8162,8162,8162,8162,81-
10 apr 202463,3263,3263,3263,3263,32-
09 apr 202462,9462,9462,9462,9462,94-
08 apr 202462,8262,8262,8262,8262,82-
05 apr 202462,3762,3762,3762,3762,37-
04 apr 202462,2462,2462,2462,2462,24-
03 apr 202462,1762,1762,1762,1762,17-
02 apr 202462,1462,1462,1462,1462,14-
01 apr 202461,9361,9361,9361,9361,93-
28 mar 202461,3061,3061,3061,3061,30-
27 mar 202460,8560,8560,8560,8560,85-
26 mar 202460,7060,7060,7060,7060,70-
22 mar 202460,5760,5760,5760,5760,57-
21 mar 202460,3260,3260,3260,3260,32-
20 mar 202459,5859,5859,5859,5859,58-
19 mar 202459,5159,5159,5159,5159,51-
18 mar 202460,2260,2260,2260,2260,22-
15 mar 202460,1960,1960,1960,1960,19-
14 mar 202460,5160,5160,5160,5160,51-
13 mar 202459,7959,7959,7959,7959,79-
12 mar 202461,2361,2361,2361,2361,23-
11 mar 202461,6261,6261,6261,6261,62-
07 mar 202462,1062,1062,1062,1062,10-
06 mar 202462,0362,0362,0362,0362,03-
05 mar 202461,9961,9961,9961,9961,99-
04 mar 202461,9661,9661,9661,9661,96-
01 mar 202461,6761,6761,6761,6761,67-
29 feb 202460,9060,9060,9060,9060,90-
28 feb 202460,6460,6460,6460,6460,64-
27 feb 202461,1561,1561,1561,1561,15-
26 feb 202461,1361,1361,1361,1361,13-
23 feb 202464,3664,3664,3664,3664,36-
22 feb 202464,3664,3664,3664,3664,36-
21 feb 202463,9763,9763,9763,9763,97-
20 feb 202464,3664,3664,3664,3664,36-
19 feb 202464,1464,1464,1464,1464,14-
16 feb 202463,8763,8763,8763,8763,87-
15 feb 202463,5063,5063,5063,5063,50-
14 feb 202463,0663,0663,0663,0663,06-
13 feb 202462,4662,4662,4662,4662,46-
12 feb 202462,1462,1462,1462,1462,14-
09 feb 202462,7562,7562,7562,7562,75-
08 feb 202462,6362,6362,6362,6362,63-
07 feb 202462,8062,8062,8062,8062,80-
06 feb 202462,7762,7762,7762,7762,77-
05 feb 202462,2162,2162,2162,2162,21-
02 feb 202462,5162,5162,5162,5162,51-
01 feb 202462,2362,2362,2362,2362,23-
31 gen 202462,4762,4762,4762,4762,47-
30 gen 202462,0662,0662,0662,0662,06-
29 gen 202462,2662,2662,2662,2662,26-
25 gen 202461,5761,5761,5761,5761,57-
*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...