Italia markets close in 3 hours 29 minutes
FTSE MIB
33.541,82 +321,51 (+0,97%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,73 +0,16 (+0,20%) Bitcoin EUR
61.717,29 +868,70 (+1,43%)
BNP Paribas InstiCash USD 1D LVNAV ClT1C (0P00016GHV)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | 116,56 | 116,56 | 116,56 | 116,56 | 116,56 | - |
| 17 giu 2024 | 116,54 | 116,54 | 116,54 | 116,54 | 116,54 | - |
| 14 giu 2024 | 116,49 | 116,49 | 116,49 | 116,49 | 116,49 | - |
| 13 giu 2024 | 116,47 | 116,47 | 116,47 | 116,47 | 116,47 | - |
| 12 giu 2024 | 116,46 | 116,46 | 116,46 | 116,46 | 116,46 | - |
| 11 giu 2024 | 116,44 | 116,44 | 116,44 | 116,44 | 116,44 | - |
| 10 giu 2024 | 116,43 | 116,43 | 116,43 | 116,43 | 116,43 | - |
| 07 giu 2024 | 116,38 | 116,38 | 116,38 | 116,38 | 116,38 | - |
| 06 giu 2024 | 116,36 | 116,36 | 116,36 | 116,36 | 116,36 | - |
| 05 giu 2024 | 116,34 | 116,34 | 116,34 | 116,34 | 116,34 | - |
| 04 giu 2024 | 116,33 | 116,33 | 116,33 | 116,33 | 116,33 | - |
| 03 giu 2024 | 116,31 | 116,31 | 116,31 | 116,31 | 116,31 | - |
| 31 mag 2024 | 116,26 | 116,26 | 116,26 | 116,26 | 116,26 | - |
| 30 mag 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 116,25 | - |
| 29 mag 2024 | - | - | - | - | - | - |
| 28 mag 2024 | 116,21 | 116,21 | 116,21 | 116,21 | 116,21 | - |
| 24 mag 2024 | 116,15 | 116,15 | 116,15 | 116,15 | 116,15 | - |
| 23 mag 2024 | 116,13 | 116,13 | 116,13 | 116,13 | 116,13 | - |
| 22 mag 2024 | 116,12 | 116,12 | 116,12 | 116,12 | 116,12 | - |
| 21 mag 2024 | 116,10 | 116,10 | 116,10 | 116,10 | 116,10 | - |
| 20 mag 2024 | 116,08 | 116,08 | 116,08 | 116,08 | 116,08 | - |
| 17 mag 2024 | 116,04 | 116,04 | 116,04 | 116,04 | 116,04 | - |
| 16 mag 2024 | 116,02 | 116,02 | 116,02 | 116,02 | 116,02 | - |
| 15 mag 2024 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | - |
| 14 mag 2024 | 115,99 | 115,99 | 115,99 | 115,99 | 115,99 | - |
| 13 mag 2024 | 115,97 | 115,97 | 115,97 | 115,97 | 115,97 | - |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | 115,91 | 115,91 | 115,91 | 115,91 | 115,91 | - |
| 08 mag 2024 | 115,89 | 115,89 | 115,89 | 115,89 | 115,89 | - |
| 07 mag 2024 | 115,87 | 115,87 | 115,87 | 115,87 | 115,87 | - |
| 06 mag 2024 | 115,86 | 115,86 | 115,86 | 115,86 | 115,86 | - |
| 03 mag 2024 | 115,81 | 115,81 | 115,81 | 115,81 | 115,81 | - |
| 02 mag 2024 | 115,79 | 115,79 | 115,79 | 115,79 | 115,79 | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 115,76 | 115,76 | 115,76 | 115,76 | 115,76 | - |
| 29 apr 2024 | 115,74 | 115,74 | 115,74 | 115,74 | 115,74 | - |
| 26 apr 2024 | 115,69 | 115,69 | 115,69 | 115,69 | 115,69 | - |
| 25 apr 2024 | 115,68 | 115,68 | 115,68 | 115,68 | 115,68 | - |
| 24 apr 2024 | 115,66 | 115,66 | 115,66 | 115,66 | 115,66 | - |
| 23 apr 2024 | 115,64 | 115,64 | 115,64 | 115,64 | 115,64 | - |
| 22 apr 2024 | 115,63 | 115,63 | 115,63 | 115,63 | 115,63 | - |
| 19 apr 2024 | 115,58 | 115,58 | 115,58 | 115,58 | 115,58 | - |
| 18 apr 2024 | 115,56 | 115,56 | 115,56 | 115,56 | 115,56 | - |
| 17 apr 2024 | 115,55 | 115,55 | 115,55 | 115,55 | 115,55 | - |
| 16 apr 2024 | 115,53 | 115,53 | 115,53 | 115,53 | 115,53 | - |
| 15 apr 2024 | 115,51 | 115,51 | 115,51 | 115,51 | 115,51 | - |
| 12 apr 2024 | 115,46 | 115,46 | 115,46 | 115,46 | 115,46 | - |
| 11 apr 2024 | 115,45 | 115,45 | 115,45 | 115,45 | 115,45 | - |
| 10 apr 2024 | 115,43 | 115,43 | 115,43 | 115,43 | 115,43 | - |
| 09 apr 2024 | 115,42 | 115,42 | 115,42 | 115,42 | 115,42 | - |
| 08 apr 2024 | 115,40 | 115,40 | 115,40 | 115,40 | 115,40 | - |
| 05 apr 2024 | 115,35 | 115,35 | 115,35 | 115,35 | 115,35 | - |
| 04 apr 2024 | 115,33 | 115,33 | 115,33 | 115,33 | 115,33 | - |
| 03 apr 2024 | 115,32 | 115,32 | 115,32 | 115,32 | 115,32 | - |
| 02 apr 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 115,22 | 115,22 | 115,22 | 115,22 | 115,22 | - |
| 27 mar 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 115,20 | - |
| 26 mar 2024 | 115,19 | 115,19 | 115,19 | 115,19 | 115,19 | - |
| 25 mar 2024 | 115,17 | 115,17 | 115,17 | 115,17 | 115,17 | - |
| 22 mar 2024 | 115,12 | 115,12 | 115,12 | 115,12 | 115,12 | - |
| 21 mar 2024 | 115,11 | 115,11 | 115,11 | 115,11 | 115,11 | - |
| 20 mar 2024 | 115,09 | 115,09 | 115,09 | 115,09 | 115,09 | - |
| 19 mar 2024 | 115,07 | 115,07 | 115,07 | 115,07 | 115,07 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 115,01 | 115,01 | 115,01 | 115,01 | 115,01 | - |
| 14 mar 2024 | 114,99 | 114,99 | 114,99 | 114,99 | 114,99 | - |
| 13 mar 2024 | 114,98 | 114,98 | 114,98 | 114,98 | 114,98 | - |
| 12 mar 2024 | 114,96 | 114,96 | 114,96 | 114,96 | 114,96 | - |
| 11 mar 2024 | 114,94 | 114,94 | 114,94 | 114,94 | 114,94 | - |
| 08 mar 2024 | 114,89 | 114,89 | 114,89 | 114,89 | 114,89 | - |
| 07 mar 2024 | 114,88 | 114,88 | 114,88 | 114,88 | 114,88 | - |
| 06 mar 2024 | 114,86 | 114,86 | 114,86 | 114,86 | 114,86 | - |
| 05 mar 2024 | 114,84 | 114,84 | 114,84 | 114,84 | 114,84 | - |
| 04 mar 2024 | 114,83 | 114,83 | 114,83 | 114,83 | 114,83 | - |
| 01 mar 2024 | 114,78 | 114,78 | 114,78 | 114,78 | 114,78 | - |
| 29 feb 2024 | 114,76 | 114,76 | 114,76 | 114,76 | 114,76 | - |
| 28 feb 2024 | 114,75 | 114,75 | 114,75 | 114,75 | 114,75 | - |
| 27 feb 2024 | 114,73 | 114,73 | 114,73 | 114,73 | 114,73 | - |
| 26 feb 2024 | 114,71 | 114,71 | 114,71 | 114,71 | 114,71 | - |
| 23 feb 2024 | 114,67 | 114,67 | 114,67 | 114,67 | 114,67 | - |
| 22 feb 2024 | 114,65 | 114,65 | 114,65 | 114,65 | 114,65 | - |
| 21 feb 2024 | 114,63 | 114,63 | 114,63 | 114,63 | 114,63 | - |
| 20 feb 2024 | 114,62 | 114,62 | 114,62 | 114,62 | 114,62 | - |
| 16 feb 2024 | 114,55 | 114,55 | 114,55 | 114,55 | 114,55 | - |
| 15 feb 2024 | 114,53 | 114,53 | 114,53 | 114,53 | 114,53 | - |
| 14 feb 2024 | 114,52 | 114,52 | 114,52 | 114,52 | 114,52 | - |
| 13 feb 2024 | 114,50 | 114,50 | 114,50 | 114,50 | 114,50 | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 114,44 | 114,44 | 114,44 | 114,44 | 114,44 | - |
| 08 feb 2024 | 114,42 | 114,42 | 114,42 | 114,42 | 114,42 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 114,39 | 114,39 | 114,39 | 114,39 | 114,39 | - |
| 05 feb 2024 | 114,37 | 114,37 | 114,37 | 114,37 | 114,37 | - |
| 02 feb 2024 | 114,32 | 114,32 | 114,32 | 114,32 | 114,32 | - |
| 01 feb 2024 | 114,30 | 114,30 | 114,30 | 114,30 | 114,30 | - |
| 31 gen 2024 | 114,29 | 114,29 | 114,29 | 114,29 | 114,29 | - |
| 30 gen 2024 | 114,27 | 114,27 | 114,27 | 114,27 | 114,27 | - |
| 29 gen 2024 | 114,25 | 114,25 | 114,25 | 114,25 | 114,25 | - |
| 26 gen 2024 | - | - | - | - | - | - |
| *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.