Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.895,49 +144,94 (+0,23%)
BlueBay Financial Cptl Bd C USD (0P00017NFB)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | - | - | - | - | - | - |
| 13 giu 2024 | 181,15 | 181,15 | 181,15 | 181,15 | 181,15 | - |
| 12 giu 2024 | 181,40 | 181,40 | 181,40 | 181,40 | 181,40 | - |
| 11 giu 2024 | 180,21 | 180,21 | 180,21 | 180,21 | 180,21 | - |
| 10 giu 2024 | 180,69 | 180,69 | 180,69 | 180,69 | 180,69 | - |
| 07 giu 2024 | 181,18 | 181,18 | 181,18 | 181,18 | 181,18 | - |
| 06 giu 2024 | 181,54 | 181,54 | 181,54 | 181,54 | 181,54 | - |
| 05 giu 2024 | 181,45 | 181,45 | 181,45 | 181,45 | 181,45 | - |
| 04 giu 2024 | 181,51 | 181,51 | 181,51 | 181,51 | 181,51 | - |
| 03 giu 2024 | 181,57 | 181,57 | 181,57 | 181,57 | 181,57 | - |
| 31 mag 2024 | 181,12 | 181,12 | 181,12 | 181,12 | 181,12 | - |
| 30 mag 2024 | 180,72 | 180,72 | 180,72 | 180,72 | 180,72 | - |
| 29 mag 2024 | 180,86 | 180,86 | 180,86 | 180,86 | 180,86 | - |
| 28 mag 2024 | 181,37 | 181,37 | 181,37 | 181,37 | 181,37 | - |
| 24 mag 2024 | 181,21 | 181,21 | 181,21 | 181,21 | 181,21 | - |
| 23 mag 2024 | 181,29 | 181,29 | 181,29 | 181,29 | 181,29 | - |
| 22 mag 2024 | 181,31 | 181,31 | 181,31 | 181,31 | 181,31 | - |
| 21 mag 2024 | 181,46 | 181,46 | 181,46 | 181,46 | 181,46 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 181,34 | 181,34 | 181,34 | 181,34 | 181,34 | - |
| 16 mag 2024 | 181,28 | 181,28 | 181,28 | 181,28 | 181,28 | - |
| 15 mag 2024 | 180,97 | 180,97 | 180,97 | 180,97 | 180,97 | - |
| 14 mag 2024 | 180,43 | 180,43 | 180,43 | 180,43 | 180,43 | - |
| 13 mag 2024 | 180,48 | 180,48 | 180,48 | 180,48 | 180,48 | - |
| 10 mag 2024 | 180,37 | 180,37 | 180,37 | 180,37 | 180,37 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 180,04 | 180,04 | 180,04 | 180,04 | 180,04 | - |
| 07 mag 2024 | 180,14 | 180,14 | 180,14 | 180,14 | 180,14 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 179,23 | 179,23 | 179,23 | 179,23 | 179,23 | - |
| 02 mag 2024 | 178,31 | 178,31 | 178,31 | 178,31 | 178,31 | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 177,80 | 177,80 | 177,80 | 177,80 | 177,80 | - |
| 29 apr 2024 | 177,76 | 177,76 | 177,76 | 177,76 | 177,76 | - |
| 26 apr 2024 | 177,22 | 177,22 | 177,22 | 177,22 | 177,22 | - |
| 25 apr 2024 | 177,00 | 177,00 | 177,00 | 177,00 | 177,00 | - |
| 24 apr 2024 | 177,43 | 177,43 | 177,43 | 177,43 | 177,43 | - |
| 23 apr 2024 | 177,60 | 177,60 | 177,60 | 177,60 | 177,60 | - |
| 22 apr 2024 | 177,06 | 177,06 | 177,06 | 177,06 | 177,06 | - |
| 19 apr 2024 | 176,40 | 176,40 | 176,40 | 176,40 | 176,40 | - |
| 18 apr 2024 | 176,22 | 176,22 | 176,22 | 176,22 | 176,22 | - |
| 17 apr 2024 | 176,04 | 176,04 | 176,04 | 176,04 | 176,04 | - |
| 16 apr 2024 | 175,16 | 175,16 | 175,16 | 175,16 | 175,16 | - |
| 15 apr 2024 | 176,31 | 176,31 | 176,31 | 176,31 | 176,31 | - |
| 12 apr 2024 | 177,24 | 177,24 | 177,24 | 177,24 | 177,24 | - |
| 11 apr 2024 | 177,36 | 177,36 | 177,36 | 177,36 | 177,36 | - |
| 10 apr 2024 | 177,85 | 177,85 | 177,85 | 177,85 | 177,85 | - |
| 09 apr 2024 | 178,08 | 178,08 | 178,08 | 178,08 | 178,08 | - |
| 08 apr 2024 | 178,03 | 178,03 | 178,03 | 178,03 | 178,03 | - |
| 05 apr 2024 | 177,97 | 177,97 | 177,97 | 177,97 | 177,97 | - |
| 04 apr 2024 | 178,24 | 178,24 | 178,24 | 178,24 | 178,24 | - |
| 03 apr 2024 | 178,03 | 178,03 | 178,03 | 178,03 | 178,03 | - |
| 02 apr 2024 | 178,14 | 178,14 | 178,14 | 178,14 | 178,14 | - |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 178,28 | 178,28 | 178,28 | 178,28 | 178,28 | - |
| 27 mar 2024 | 178,10 | 178,10 | 178,10 | 178,10 | 178,10 | - |
| 26 mar 2024 | 178,13 | 178,13 | 178,13 | 178,13 | 178,13 | - |
| 25 mar 2024 | 178,15 | 178,15 | 178,15 | 178,15 | 178,15 | - |
| 22 mar 2024 | 178,11 | 178,11 | 178,11 | 178,11 | 178,11 | - |
| 21 mar 2024 | 178,22 | 178,22 | 178,22 | 178,22 | 178,22 | - |
| 20 mar 2024 | 177,69 | 177,69 | 177,69 | 177,69 | 177,69 | - |
| 19 mar 2024 | 177,41 | 177,41 | 177,41 | 177,41 | 177,41 | - |
| 18 mar 2024 | 177,36 | 177,36 | 177,36 | 177,36 | 177,36 | - |
| 15 mar 2024 | 177,26 | 177,26 | 177,26 | 177,26 | 177,26 | - |
| 14 mar 2024 | 177,42 | 177,42 | 177,42 | 177,42 | 177,42 | - |
| 13 mar 2024 | 177,26 | 177,26 | 177,26 | 177,26 | 177,26 | - |
| 12 mar 2024 | 176,72 | 176,72 | 176,72 | 176,72 | 176,72 | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 176,54 | 176,54 | 176,54 | 176,54 | 176,54 | - |
| 07 mar 2024 | 175,88 | 175,88 | 175,88 | 175,88 | 175,88 | - |
| 06 mar 2024 | 174,80 | 174,80 | 174,80 | 174,80 | 174,80 | - |
| 05 mar 2024 | 174,49 | 174,49 | 174,49 | 174,49 | 174,49 | - |
| 04 mar 2024 | 174,34 | 174,34 | 174,34 | 174,34 | 174,34 | - |
| 01 mar 2024 | 174,17 | 174,17 | 174,17 | 174,17 | 174,17 | - |
| 29 feb 2024 | 174,15 | 174,15 | 174,15 | 174,15 | 174,15 | - |
| 28 feb 2024 | 174,41 | 174,41 | 174,41 | 174,41 | 174,41 | - |
| 27 feb 2024 | 174,52 | 174,52 | 174,52 | 174,52 | 174,52 | - |
| 26 feb 2024 | 174,66 | 174,66 | 174,66 | 174,66 | 174,66 | - |
| 23 feb 2024 | 174,53 | 174,53 | 174,53 | 174,53 | 174,53 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 173,77 | 173,77 | 173,77 | 173,77 | 173,77 | - |
| 20 feb 2024 | 173,64 | 173,64 | 173,64 | 173,64 | 173,64 | - |
| 16 feb 2024 | 173,10 | 173,10 | 173,10 | 173,10 | 173,10 | - |
| 15 feb 2024 | 172,91 | 172,91 | 172,91 | 172,91 | 172,91 | - |
| 14 feb 2024 | 172,83 | 172,83 | 172,83 | 172,83 | 172,83 | - |
| 13 feb 2024 | 172,75 | 172,75 | 172,75 | 172,75 | 172,75 | - |
| 12 feb 2024 | 172,96 | 172,96 | 172,96 | 172,96 | 172,96 | - |
| 09 feb 2024 | 172,61 | 172,61 | 172,61 | 172,61 | 172,61 | - |
| 08 feb 2024 | 172,37 | 172,37 | 172,37 | 172,37 | 172,37 | - |
| 07 feb 2024 | 172,45 | 172,45 | 172,45 | 172,45 | 172,45 | - |
| 06 feb 2024 | 172,69 | 172,69 | 172,69 | 172,69 | 172,69 | - |
| 05 feb 2024 | 173,02 | 173,02 | 173,02 | 173,02 | 173,02 | - |
| 02 feb 2024 | 173,42 | 173,42 | 173,42 | 173,42 | 173,42 | - |
| 01 feb 2024 | 173,38 | 173,38 | 173,38 | 173,38 | 173,38 | - |
| 31 gen 2024 | 173,87 | 173,87 | 173,87 | 173,87 | 173,87 | - |
| 30 gen 2024 | 174,06 | 174,06 | 174,06 | 174,06 | 174,06 | - |
| 29 gen 2024 | 174,15 | 174,15 | 174,15 | 174,15 | 174,15 | - |
| 26 gen 2024 | 174,13 | 174,13 | 174,13 | 174,13 | 174,13 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 172,88 | 172,88 | 172,88 | 172,88 | 172,88 | - |
| *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.