Italia markets close in 8 hours 12 minutes
FTSE MIB
34.647,17 -10,18 (-0,03%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,21 -0,05 (-0,06%) Bitcoin EUR
57.117,95 +531,54 (+0,94%)
Fideuram Fd Euro Defensive Bond (0P0000JC9H.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | - | - | - | - | - | - |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 07 mag 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 06 mag 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 03 mag 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 02 mag 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 30 apr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 29 apr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 26 apr 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 25 apr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 24 apr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 23 apr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 22 apr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 19 apr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 18 apr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 17 apr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 16 apr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 15 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 12 apr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 11 apr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 10 apr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 09 apr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 08 apr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 05 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 04 apr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 03 apr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 02 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 28 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 27 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 26 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 25 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 22 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 21 mar 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 20 mar 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 19 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 18 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 15 mar 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 14 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 13 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 12 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 11 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 08 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 07 mar 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 06 mar 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 05 mar 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 04 mar 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 01 mar 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 29 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 28 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 27 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 26 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 23 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 22 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 21 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 20 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 19 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 16 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 15 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 14 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 13 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 12 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 05 feb 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 02 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 01 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 31 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 30 gen 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 29 gen 2024 | - | - | - | - | - | - |
| 26 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 23 gen 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 22 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 19 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 18 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 17 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 16 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 15 gen 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 12 gen 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 11 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 10 gen 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 09 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 29 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 28 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 27 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 22 dic 2023 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 21 dic 2023 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 20 dic 2023 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 19 dic 2023 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 18 dic 2023 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| *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.