Italia markets close in 4 hours 12 minutes
FTSE MIB
34.691,48 +183,64 (+0,53%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,50 +0,43 (+0,58%) Bitcoin EUR
65.289,81 +142,39 (+0,22%)
CS (Lux) Infrastructure Equity IB USD (0P0001C6G4)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | - | - | - | - | - | - |
| 04 giu 2024 | 243,25 | 243,25 | 243,25 | 243,25 | 243,25 | - |
| 03 giu 2024 | 242,61 | 242,61 | 242,61 | 242,61 | 242,61 | - |
| 31 mag 2024 | 244,22 | 244,22 | 244,22 | 244,22 | 244,22 | - |
| 30 mag 2024 | 240,60 | 240,60 | 240,60 | 240,60 | 240,60 | - |
| 29 mag 2024 | 238,25 | 238,25 | 238,25 | 238,25 | 238,25 | - |
| 28 mag 2024 | 241,71 | 241,71 | 241,71 | 241,71 | 241,71 | - |
| 24 mag 2024 | 241,92 | 241,92 | 241,92 | 241,92 | 241,92 | - |
| 23 mag 2024 | 242,25 | 242,25 | 242,25 | 242,25 | 242,25 | - |
| 22 mag 2024 | 245,75 | 245,75 | 245,75 | 245,75 | 245,75 | - |
| 21 mag 2024 | 246,91 | 246,91 | 246,91 | 246,91 | 246,91 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 248,01 | 248,01 | 248,01 | 248,01 | 248,01 | - |
| 16 mag 2024 | 248,75 | 248,75 | 248,75 | 248,75 | 248,75 | - |
| 15 mag 2024 | 247,88 | 247,88 | 247,88 | 247,88 | 247,88 | - |
| 14 mag 2024 | 245,58 | 245,58 | 245,58 | 245,58 | 245,58 | - |
| 13 mag 2024 | 244,30 | 244,30 | 244,30 | 244,30 | 244,30 | - |
| 10 mag 2024 | 243,47 | 243,47 | 243,47 | 243,47 | 243,47 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 240,48 | 240,48 | 240,48 | 240,48 | 240,48 | - |
| 07 mag 2024 | 239,73 | 239,73 | 239,73 | 239,73 | 239,73 | - |
| 06 mag 2024 | 238,23 | 238,23 | 238,23 | 238,23 | 238,23 | - |
| 03 mag 2024 | 237,50 | 237,50 | 237,50 | 237,50 | 237,50 | - |
| 02 mag 2024 | 235,17 | 235,17 | 235,17 | 235,17 | 235,17 | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 238,18 | 238,18 | 238,18 | 238,18 | 238,18 | - |
| 26 apr 2024 | 237,01 | 237,01 | 237,01 | 237,01 | 237,01 | - |
| 25 apr 2024 | 237,03 | 237,03 | 237,03 | 237,03 | 237,03 | - |
| 24 apr 2024 | 236,36 | 236,36 | 236,36 | 236,36 | 236,36 | - |
| 23 apr 2024 | 237,53 | 237,53 | 237,53 | 237,53 | 237,53 | - |
| 22 apr 2024 | 234,21 | 234,21 | 234,21 | 234,21 | 234,21 | - |
| 19 apr 2024 | 233,46 | 233,46 | 233,46 | 233,46 | 233,46 | - |
| 18 apr 2024 | 231,33 | 231,33 | 231,33 | 231,33 | 231,33 | - |
| 17 apr 2024 | 229,80 | 229,80 | 229,80 | 229,80 | 229,80 | - |
| 16 apr 2024 | 229,38 | 229,38 | 229,38 | 229,38 | 229,38 | - |
| 15 apr 2024 | 232,03 | 232,03 | 232,03 | 232,03 | 232,03 | - |
| 12 apr 2024 | 233,68 | 233,68 | 233,68 | 233,68 | 233,68 | - |
| 11 apr 2024 | 234,83 | 234,83 | 234,83 | 234,83 | 234,83 | - |
| 10 apr 2024 | 236,23 | 236,23 | 236,23 | 236,23 | 236,23 | - |
| 09 apr 2024 | 239,57 | 239,57 | 239,57 | 239,57 | 239,57 | - |
| 08 apr 2024 | 239,50 | 239,50 | 239,50 | 239,50 | 239,50 | - |
| 05 apr 2024 | 238,98 | 238,98 | 238,98 | 238,98 | 238,98 | - |
| 04 apr 2024 | 240,84 | 240,84 | 240,84 | 240,84 | 240,84 | - |
| 03 apr 2024 | 241,62 | 241,62 | 241,62 | 241,62 | 241,62 | - |
| 02 apr 2024 | 240,77 | 240,77 | 240,77 | 240,77 | 240,77 | - |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 243,63 | 243,63 | 243,63 | 243,63 | 243,63 | - |
| 27 mar 2024 | 243,40 | 243,40 | 243,40 | 243,40 | 243,40 | - |
| 26 mar 2024 | 240,65 | 240,65 | 240,65 | 240,65 | 240,65 | - |
| 25 mar 2024 | 240,61 | 240,61 | 240,61 | 240,61 | 240,61 | - |
| 22 mar 2024 | 240,66 | 240,66 | 240,66 | 240,66 | 240,66 | - |
| 21 mar 2024 | 241,06 | 241,06 | 241,06 | 241,06 | 241,06 | - |
| 20 mar 2024 | 240,65 | 240,65 | 240,65 | 240,65 | 240,65 | - |
| 19 mar 2024 | 239,57 | 239,57 | 239,57 | 239,57 | 239,57 | - |
| 18 mar 2024 | 239,76 | 239,76 | 239,76 | 239,76 | 239,76 | - |
| 15 mar 2024 | 239,72 | 239,72 | 239,72 | 239,72 | 239,72 | - |
| 14 mar 2024 | 239,98 | 239,98 | 239,98 | 239,98 | 239,98 | - |
| 13 mar 2024 | 241,59 | 241,59 | 241,59 | 241,59 | 241,59 | - |
| 12 mar 2024 | 240,89 | 240,89 | 240,89 | 240,89 | 240,89 | - |
| 11 mar 2024 | 240,90 | 240,90 | 240,90 | 240,90 | 240,90 | - |
| 08 mar 2024 | 241,25 | 241,25 | 241,25 | 241,25 | 241,25 | - |
| 07 mar 2024 | 240,68 | 240,68 | 240,68 | 240,68 | 240,68 | - |
| 06 mar 2024 | 239,35 | 239,35 | 239,35 | 239,35 | 239,35 | - |
| 05 mar 2024 | 238,62 | 238,62 | 238,62 | 238,62 | 238,62 | - |
| 04 mar 2024 | 237,90 | 237,90 | 237,90 | 237,90 | 237,90 | - |
| 01 mar 2024 | 236,94 | 236,94 | 236,94 | 236,94 | 236,94 | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 235,11 | 235,11 | 235,11 | 235,11 | 235,11 | - |
| 27 feb 2024 | 235,34 | 235,34 | 235,34 | 235,34 | 235,34 | - |
| 26 feb 2024 | 235,06 | 235,06 | 235,06 | 235,06 | 235,06 | - |
| 23 feb 2024 | 236,46 | 236,46 | 236,46 | 236,46 | 236,46 | - |
| 22 feb 2024 | 235,61 | 235,61 | 235,61 | 235,61 | 235,61 | - |
| 21 feb 2024 | 234,74 | 234,74 | 234,74 | 234,74 | 234,74 | - |
| 20 feb 2024 | 233,15 | 233,15 | 233,15 | 233,15 | 233,15 | - |
| 16 feb 2024 | 231,57 | 231,57 | 231,57 | 231,57 | 231,57 | - |
| 15 feb 2024 | 233,03 | 233,03 | 233,03 | 233,03 | 233,03 | - |
| 14 feb 2024 | 229,46 | 229,46 | 229,46 | 229,46 | 229,46 | - |
| 13 feb 2024 | 228,94 | 228,94 | 228,94 | 228,94 | 228,94 | - |
| 12 feb 2024 | 231,14 | 231,14 | 231,14 | 231,14 | 231,14 | - |
| 09 feb 2024 | 231,37 | 231,37 | 231,37 | 231,37 | 231,37 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 232,99 | 232,99 | 232,99 | 232,99 | 232,99 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 232,19 | 232,19 | 232,19 | 232,19 | 232,19 | - |
| 02 feb 2024 | 233,78 | 233,78 | 233,78 | 233,78 | 233,78 | - |
| 01 feb 2024 | 234,71 | 234,71 | 234,71 | 234,71 | 234,71 | - |
| 31 gen 2024 | 234,47 | 234,47 | 234,47 | 234,47 | 234,47 | - |
| 30 gen 2024 | 235,18 | 235,18 | 235,18 | 235,18 | 235,18 | - |
| 29 gen 2024 | 234,29 | 234,29 | 234,29 | 234,29 | 234,29 | - |
| 26 gen 2024 | 234,60 | 234,60 | 234,60 | 234,60 | 234,60 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 231,69 | 231,69 | 231,69 | 231,69 | 231,69 | - |
| 22 gen 2024 | 233,18 | 233,18 | 233,18 | 233,18 | 233,18 | - |
| 19 gen 2024 | 232,48 | 232,48 | 232,48 | 232,48 | 232,48 | - |
| 18 gen 2024 | 231,47 | 231,47 | 231,47 | 231,47 | 231,47 | - |
| 17 gen 2024 | 230,88 | 230,88 | 230,88 | 230,88 | 230,88 | - |
| 16 gen 2024 | 234,72 | 234,72 | 234,72 | 234,72 | 234,72 | - |
| 12 gen 2024 | 238,11 | 238,11 | 238,11 | 238,11 | 238,11 | - |
| *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.