Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.300,69 -1.333,18 (-2,27%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
IUP Zennor Japan F USD Acc (0P0001MPXK)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 116,98 | 116,98 | 116,98 | 116,98 | 116,98 | - |
| 07 mag 2024 | 118,32 | 118,32 | 118,32 | 118,32 | 118,32 | - |
| 06 mag 2024 | 118,26 | 118,26 | 118,26 | 118,26 | 118,26 | - |
| 03 mag 2024 | 119,01 | 119,01 | 119,01 | 119,01 | 119,01 | - |
| 02 mag 2024 | 116,94 | 116,94 | 116,94 | 116,94 | 116,94 | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 116,78 | 116,78 | 116,78 | 116,78 | 116,78 | - |
| 29 apr 2024 | 115,93 | 115,93 | 115,93 | 115,93 | 115,93 | - |
| 26 apr 2024 | 116,44 | 116,44 | 116,44 | 116,44 | 116,44 | - |
| 25 apr 2024 | 115,27 | 115,27 | 115,27 | 115,27 | 115,27 | - |
| 24 apr 2024 | 117,09 | 117,09 | 117,09 | 117,09 | 117,09 | - |
| 23 apr 2024 | 115,80 | 115,80 | 115,80 | 115,80 | 115,80 | - |
| 22 apr 2024 | 115,13 | 115,13 | 115,13 | 115,13 | 115,13 | - |
| 19 apr 2024 | 113,75 | 113,75 | 113,75 | 113,75 | 113,75 | - |
| 18 apr 2024 | 115,68 | 115,68 | 115,68 | 115,68 | 115,68 | - |
| 17 apr 2024 | 113,40 | 113,40 | 113,40 | 113,40 | 113,40 | - |
| 16 apr 2024 | 115,14 | 115,14 | 115,14 | 115,14 | 115,14 | - |
| 15 apr 2024 | 118,89 | 118,89 | 118,89 | 118,89 | 118,89 | - |
| 12 apr 2024 | 119,28 | 119,28 | 119,28 | 119,28 | 119,28 | - |
| 11 apr 2024 | 119,04 | 119,04 | 119,04 | 119,04 | 119,04 | - |
| 10 apr 2024 | 119,65 | 119,65 | 119,65 | 119,65 | 119,65 | - |
| 09 apr 2024 | 119,51 | 119,51 | 119,51 | 119,51 | 119,51 | - |
| 08 apr 2024 | 118,35 | 118,35 | 118,35 | 118,35 | 118,35 | - |
| 05 apr 2024 | 118,73 | 118,73 | 118,73 | 118,73 | 118,73 | - |
| 04 apr 2024 | 118,52 | 118,52 | 118,52 | 118,52 | 118,52 | - |
| 03 apr 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
| 02 apr 2024 | 117,86 | 117,86 | 117,86 | 117,86 | 117,86 | - |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 119,74 | 119,74 | 119,74 | 119,74 | 119,74 | - |
| 27 mar 2024 | 120,53 | 120,53 | 120,53 | 120,53 | 120,53 | - |
| 26 mar 2024 | 119,62 | 119,62 | 119,62 | 119,62 | 119,62 | - |
| 25 mar 2024 | 119,47 | 119,47 | 119,47 | 119,47 | 119,47 | - |
| 22 mar 2024 | 121,36 | 121,36 | 121,36 | 121,36 | 121,36 | - |
| 21 mar 2024 | 120,71 | 120,71 | 120,71 | 120,71 | 120,71 | - |
| 20 mar 2024 | 118,56 | 118,56 | 118,56 | 118,56 | 118,56 | - |
| 19 mar 2024 | 119,42 | 119,42 | 119,42 | 119,42 | 119,42 | - |
| 18 mar 2024 | 119,25 | 119,25 | 119,25 | 119,25 | 119,25 | - |
| 15 mar 2024 | 119,06 | 119,06 | 119,06 | 119,06 | 119,06 | - |
| 14 mar 2024 | 118,79 | 118,79 | 118,79 | 118,79 | 118,79 | - |
| 13 mar 2024 | 117,76 | 117,76 | 117,76 | 117,76 | 117,76 | - |
| 12 mar 2024 | 118,81 | 118,81 | 118,81 | 118,81 | 118,81 | - |
| 11 mar 2024 | 119,94 | 119,94 | 119,94 | 119,94 | 119,94 | - |
| 08 mar 2024 | 121,33 | 121,33 | 121,33 | 121,33 | 121,33 | - |
| 07 mar 2024 | 120,11 | 120,11 | 120,11 | 120,11 | 120,11 | - |
| 06 mar 2024 | 118,86 | 118,86 | 118,86 | 118,86 | 118,86 | - |
| 05 mar 2024 | 117,73 | 117,73 | 117,73 | 117,73 | 117,73 | - |
| 04 mar 2024 | 117,84 | 117,84 | 117,84 | 117,84 | 117,84 | - |
| 01 mar 2024 | 117,89 | 117,89 | 117,89 | 117,89 | 117,89 | - |
| 29 feb 2024 | 118,00 | 118,00 | 118,00 | 118,00 | 118,00 | - |
| 28 feb 2024 | 117,19 | 117,19 | 117,19 | 117,19 | 117,19 | - |
| 27 feb 2024 | 117,12 | 117,12 | 117,12 | 117,12 | 117,12 | - |
| 26 feb 2024 | 117,52 | 117,52 | 117,52 | 117,52 | 117,52 | - |
| 23 feb 2024 | 116,72 | 116,72 | 116,72 | 116,72 | 116,72 | - |
| 22 feb 2024 | 116,99 | 116,99 | 116,99 | 116,99 | 116,99 | - |
| 21 feb 2024 | 116,46 | 116,46 | 116,46 | 116,46 | 116,46 | - |
| 20 feb 2024 | 116,29 | 116,29 | 116,29 | 116,29 | 116,29 | - |
| 16 feb 2024 | 116,35 | 116,35 | 116,35 | 116,35 | 116,35 | - |
| 15 feb 2024 | 114,70 | 114,70 | 114,70 | 114,70 | 114,70 | - |
| 14 feb 2024 | 113,64 | 113,64 | 113,64 | 113,64 | 113,64 | - |
| 13 feb 2024 | 114,56 | 114,56 | 114,56 | 114,56 | 114,56 | - |
| 12 feb 2024 | 112,98 | 112,98 | 112,98 | 112,98 | 112,98 | - |
| 09 feb 2024 | 112,89 | 112,89 | 112,89 | 112,89 | 112,89 | - |
| 08 feb 2024 | 114,32 | 114,32 | 114,32 | 114,32 | 114,32 | - |
| 07 feb 2024 | 115,22 | 115,22 | 115,22 | 115,22 | 115,22 | - |
| 06 feb 2024 | 113,99 | 113,99 | 113,99 | 113,99 | 113,99 | - |
| 05 feb 2024 | 114,87 | 114,87 | 114,87 | 114,87 | 114,87 | - |
| 02 feb 2024 | 115,50 | 115,50 | 115,50 | 115,50 | 115,50 | - |
| 01 feb 2024 | 114,52 | 114,52 | 114,52 | 114,52 | 114,52 | - |
| 31 gen 2024 | 113,56 | 113,56 | 113,56 | 113,56 | 113,56 | - |
| 30 gen 2024 | 113,25 | 113,25 | 113,25 | 113,25 | 113,25 | - |
| 29 gen 2024 | 112,89 | 112,89 | 112,89 | 112,89 | 112,89 | - |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 113,27 | 113,27 | 113,27 | 113,27 | 113,27 | - |
| 24 gen 2024 | 111,99 | 111,99 | 111,99 | 111,99 | 111,99 | - |
| 23 gen 2024 | 112,79 | 112,79 | 112,79 | 112,79 | 112,79 | - |
| 22 gen 2024 | 112,03 | 112,03 | 112,03 | 112,03 | 112,03 | - |
| 19 gen 2024 | 110,39 | 110,39 | 110,39 | 110,39 | 110,39 | - |
| 18 gen 2024 | 110,44 | 110,44 | 110,44 | 110,44 | 110,44 | - |
| 17 gen 2024 | 110,03 | 110,03 | 110,03 | 110,03 | 110,03 | - |
| 16 gen 2024 | 112,57 | 112,57 | 112,57 | 112,57 | 112,57 | - |
| 12 gen 2024 | 113,21 | 113,21 | 113,21 | 113,21 | 113,21 | - |
| 11 gen 2024 | 113,14 | 113,14 | 113,14 | 113,14 | 113,14 | - |
| 10 gen 2024 | 112,47 | 112,47 | 112,47 | 112,47 | 112,47 | - |
| 09 gen 2024 | 112,73 | 112,73 | 112,73 | 112,73 | 112,73 | - |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | 112,13 | 112,13 | 112,13 | 112,13 | 112,13 | - |
| 29 dic 2023 | 112,36 | 112,36 | 112,36 | 112,36 | 112,36 | - |
| 28 dic 2023 | - | - | - | - | - | - |
| 27 dic 2023 | 110,93 | 110,93 | 110,93 | 110,93 | 110,93 | - |
| 26 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 110,39 | 110,39 | 110,39 | 110,39 | 110,39 | - |
| 21 dic 2023 | 108,68 | 108,68 | 108,68 | 108,68 | 108,68 | - |
| 20 dic 2023 | 108,91 | 108,91 | 108,91 | 108,91 | 108,91 | - |
| 19 dic 2023 | 108,04 | 108,04 | 108,04 | 108,04 | 108,04 | - |
| 18 dic 2023 | 108,46 | 108,46 | 108,46 | 108,46 | 108,46 | - |
| 15 dic 2023 | 109,21 | 109,21 | 109,21 | 109,21 | 109,21 | - |
| 14 dic 2023 | 109,03 | 109,03 | 109,03 | 109,03 | 109,03 | - |
| *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.