Italia markets close in 2 hours 21 minutes
FTSE MIB
33.926,18 -615,83 (-1,78%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,74 0,00 (0,00%) Bitcoin EUR
62.435,84 -2.111,12 (-3,27%)
Rising Herun 39M Closed Bond (0P0001QQP3.SZ)
Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
Alla chiusura: 04:00AM CST
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 giu 2024 | - | - | - | - | - | - |
| 07 giu 2024 | 1,0276 | 1,0276 | 1,0276 | 1,0276 | 1,0276 | - |
| 06 giu 2024 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | - |
| 05 giu 2024 | 1,0273 | 1,0273 | 1,0273 | 1,0273 | 1,0273 | - |
| 04 giu 2024 | 1,0271 | 1,0271 | 1,0271 | 1,0271 | 1,0271 | - |
| 03 giu 2024 | 1,0270 | 1,0270 | 1,0270 | 1,0270 | 1,0270 | - |
| 31 mag 2024 | 1,0265 | 1,0265 | 1,0265 | 1,0265 | 1,0265 | - |
| 30 mag 2024 | 1,0264 | 1,0264 | 1,0264 | 1,0264 | 1,0264 | - |
| 29 mag 2024 | 1,0263 | 1,0263 | 1,0263 | 1,0263 | 1,0263 | - |
| 28 mag 2024 | 1,0261 | 1,0261 | 1,0261 | 1,0261 | 1,0261 | - |
| 27 mag 2024 | 1,0259 | 1,0259 | 1,0259 | 1,0259 | 1,0259 | - |
| 24 mag 2024 | 1,0252 | 1,0252 | 1,0252 | 1,0252 | 1,0252 | - |
| 23 mag 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 22 mag 2024 | 1,0247 | 1,0247 | 1,0247 | 1,0247 | 1,0247 | - |
| 21 mag 2024 | 1,0246 | 1,0246 | 1,0246 | 1,0246 | 1,0246 | - |
| 20 mag 2024 | 1,0244 | 1,0244 | 1,0244 | 1,0244 | 1,0244 | - |
| 17 mag 2024 | 1,0234 | 1,0234 | 1,0234 | 1,0234 | 1,0234 | - |
| 16 mag 2024 | 1,0235 | 1,0235 | 1,0235 | 1,0235 | 1,0235 | - |
| 15 mag 2024 | 1,0235 | 1,0235 | 1,0235 | 1,0235 | 1,0235 | - |
| 14 mag 2024 | 1,0234 | 1,0234 | 1,0234 | 1,0234 | 1,0234 | - |
| 13 mag 2024 | 1,0230 | 1,0230 | 1,0230 | 1,0230 | 1,0230 | - |
| 10 mag 2024 | 1,0224 | 1,0224 | 1,0224 | 1,0224 | 1,0224 | - |
| 09 mag 2024 | 1,0224 | 1,0224 | 1,0224 | 1,0224 | 1,0224 | - |
| 08 mag 2024 | 1,0222 | 1,0222 | 1,0222 | 1,0222 | 1,0222 | - |
| 07 mag 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
| 06 mag 2024 | 1,0217 | 1,0217 | 1,0217 | 1,0217 | 1,0217 | - |
| 30 apr 2024 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | - |
| 29 apr 2024 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | - |
| 26 apr 2024 | 1,0209 | 1,0209 | 1,0209 | 1,0209 | 1,0209 | - |
| 25 apr 2024 | 1,0211 | 1,0211 | 1,0211 | 1,0211 | 1,0211 | - |
| 24 apr 2024 | 1,0212 | 1,0212 | 1,0212 | 1,0212 | 1,0212 | - |
| 23 apr 2024 | 1,0211 | 1,0211 | 1,0211 | 1,0211 | 1,0211 | - |
| 22 apr 2024 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | - |
| 19 apr 2024 | 1,0203 | 1,0203 | 1,0203 | 1,0203 | 1,0203 | - |
| 18 apr 2024 | 1,0201 | 1,0201 | 1,0201 | 1,0201 | 1,0201 | - |
| 17 apr 2024 | 1,0199 | 1,0199 | 1,0199 | 1,0199 | 1,0199 | - |
| 16 apr 2024 | 1,0197 | 1,0197 | 1,0197 | 1,0197 | 1,0197 | - |
| 15 apr 2024 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | 1,0196 | - |
| 12 apr 2024 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | - |
| 11 apr 2024 | 1,0186 | 1,0186 | 1,0186 | 1,0186 | 1,0186 | - |
| 10 apr 2024 | 1,0184 | 1,0184 | 1,0184 | 1,0184 | 1,0184 | - |
| 09 apr 2024 | 1,0181 | 1,0181 | 1,0181 | 1,0181 | 1,0181 | - |
| 08 apr 2024 | 1,0178 | 1,0178 | 1,0178 | 1,0178 | 1,0178 | - |
| 03 apr 2024 | 1,0171 | 1,0171 | 1,0171 | 1,0171 | 1,0171 | - |
| 02 apr 2024 | 1,0169 | 1,0169 | 1,0169 | 1,0169 | 1,0169 | - |
| 01 apr 2024 | 1,0167 | 1,0167 | 1,0167 | 1,0167 | 1,0167 | - |
| 29 mar 2024 | 1,0159 | 1,0159 | 1,0159 | 1,0159 | 1,0159 | - |
| 28 mar 2024 | 1,0157 | 1,0157 | 1,0157 | 1,0157 | 1,0157 | - |
| 27 mar 2024 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | 1,0156 | - |
| 26 mar 2024 | 1,0153 | 1,0153 | 1,0153 | 1,0153 | 1,0153 | - |
| 25 mar 2024 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | - |
| 22 mar 2024 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | - |
| 21 mar 2024 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | - |
| 20 mar 2024 | 1,0151 | 1,0151 | 1,0151 | 1,0151 | 1,0151 | - |
| 19 mar 2024 | 1,0149 | 1,0149 | 1,0149 | 1,0149 | 1,0149 | - |
| 18 mar 2024 | 1,0148 | 1,0148 | 1,0148 | 1,0148 | 1,0148 | - |
| 15 mar 2024 | 1,0144 | 1,0144 | 1,0144 | 1,0144 | 1,0144 | - |
| 14 mar 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | - |
| 13 mar 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | - |
| 12 mar 2024 | 1,0141 | 1,0141 | 1,0141 | 1,0141 | 1,0141 | - |
| 11 mar 2024 | 1,0142 | 1,0142 | 1,0142 | 1,0142 | 1,0142 | - |
| 08 mar 2024 | 1,0136 | 1,0136 | 1,0136 | 1,0136 | 1,0136 | - |
| 07 mar 2024 | 1,0136 | 1,0136 | 1,0136 | 1,0136 | 1,0136 | - |
| 06 mar 2024 | 1,0135 | 1,0135 | 1,0135 | 1,0135 | 1,0135 | - |
| 05 mar 2024 | 1,0132 | 1,0132 | 1,0132 | 1,0132 | 1,0132 | - |
| 04 mar 2024 | 1,0126 | 1,0126 | 1,0126 | 1,0126 | 1,0126 | - |
| 01 mar 2024 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | - |
| 29 feb 2024 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | 1,0123 | - |
| 28 feb 2024 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | - |
| 27 feb 2024 | 1,0117 | 1,0117 | 1,0117 | 1,0117 | 1,0117 | - |
| 26 feb 2024 | 1,0115 | 1,0115 | 1,0115 | 1,0115 | 1,0115 | - |
| 23 feb 2024 | 1,0112 | 1,0112 | 1,0112 | 1,0112 | 1,0112 | - |
| 22 feb 2024 | 1,0110 | 1,0110 | 1,0110 | 1,0110 | 1,0110 | - |
| 21 feb 2024 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | - |
| 20 feb 2024 | 1,0107 | 1,0107 | 1,0107 | 1,0107 | 1,0107 | - |
| 19 feb 2024 | 1,0106 | 1,0106 | 1,0106 | 1,0106 | 1,0106 | - |
| 08 feb 2024 | 1,0097 | 1,0097 | 1,0097 | 1,0097 | 1,0097 | - |
| 07 feb 2024 | 1,0097 | 1,0097 | 1,0097 | 1,0097 | 1,0097 | - |
| 06 feb 2024 | 1,0096 | 1,0096 | 1,0096 | 1,0096 | 1,0096 | - |
| 05 feb 2024 | 1,0096 | 1,0096 | 1,0096 | 1,0096 | 1,0096 | - |
| 02 feb 2024 | 1,0092 | 1,0092 | 1,0092 | 1,0092 | 1,0092 | - |
| 01 feb 2024 | 1,0090 | 1,0090 | 1,0090 | 1,0090 | 1,0090 | - |
| 31 gen 2024 | 1,0088 | 1,0088 | 1,0088 | 1,0088 | 1,0088 | - |
| 30 gen 2024 | 1,0085 | 1,0085 | 1,0085 | 1,0085 | 1,0085 | - |
| 29 gen 2024 | 1,0082 | 1,0082 | 1,0082 | 1,0082 | 1,0082 | - |
| 26 gen 2024 | 1,0079 | 1,0079 | 1,0079 | 1,0079 | 1,0079 | - |
| 25 gen 2024 | 1,0078 | 1,0078 | 1,0078 | 1,0078 | 1,0078 | - |
| 24 gen 2024 | 1,0076 | 1,0076 | 1,0076 | 1,0076 | 1,0076 | - |
| 23 gen 2024 | 1,0075 | 1,0075 | 1,0075 | 1,0075 | 1,0075 | - |
| 22 gen 2024 | 1,0075 | 1,0075 | 1,0075 | 1,0075 | 1,0075 | - |
| 19 gen 2024 | 1,0072 | 1,0072 | 1,0072 | 1,0072 | 1,0072 | - |
| 18 gen 2024 | 1,0071 | 1,0071 | 1,0071 | 1,0071 | 1,0071 | - |
| 17 gen 2024 | 1,0067 | 1,0067 | 1,0067 | 1,0067 | 1,0067 | - |
| 16 gen 2024 | 1,0065 | 1,0065 | 1,0065 | 1,0065 | 1,0065 | - |
| 15 gen 2024 | 1,0064 | 1,0064 | 1,0064 | 1,0064 | 1,0064 | - |
| 12 gen 2024 | 1,0061 | 1,0061 | 1,0061 | 1,0061 | 1,0061 | - |
| 11 gen 2024 | 1,0060 | 1,0060 | 1,0060 | 1,0060 | 1,0060 | - |
| 10 gen 2024 | 1,0056 | 1,0056 | 1,0056 | 1,0056 | 1,0056 | - |
| 09 gen 2024 | 1,0054 | 1,0054 | 1,0054 | 1,0054 | 1,0054 | - |
| 08 gen 2024 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | - |
| *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.