Italia markets close in 6 hours 35 minutes
FTSE MIB
33.878,56 +131,90 (+0,39%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,52 +0,52 (+0,66%) Bitcoin EUR
54.048,17 +838,60 (+1,58%)
Pirelli & C. S.p.A. (0P1R.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:50PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 6,0220 | 6,0220 | 6,0220 | 6,0220 | 6,0220 | - |
| 30 apr 2024 | 6,0100 | 6,0360 | 5,9680 | 5,9680 | 5,9680 | 98.901 |
| 29 apr 2024 | 5,9950 | 6,0180 | 5,9720 | 5,9920 | 5,9920 | 88.467 |
| 26 apr 2024 | 5,9440 | 6,0100 | 5,9420 | 5,9820 | 5,9820 | 75.988 |
| 25 apr 2024 | 5,9790 | 6,0000 | 5,9220 | 5,9460 | 5,9460 | 301.483 |
| 24 apr 2024 | 5,9150 | 6,0140 | 5,8800 | 5,9780 | 5,9780 | 208.430 |
| 23 apr 2024 | 5,9540 | 5,9880 | 5,8720 | 5,9880 | 5,9880 | 288.892 |
| 22 apr 2024 | 5,8740 | 5,9700 | 5,8160 | 5,9700 | 5,9700 | 191.903 |
| 19 apr 2024 | 5,8620 | 5,8800 | 5,7660 | 5,8160 | 5,8160 | 79.364 |
| 18 apr 2024 | 5,7740 | 5,8580 | 5,8080 | 5,8580 | 5,8580 | 218.954 |
| 17 apr 2024 | 5,7680 | 5,8840 | 5,7980 | 5,8340 | 5,8340 | 114.536 |
| 16 apr 2024 | 5,8540 | 5,7920 | 5,7240 | 5,7880 | 5,7880 | 78.072 |
| 15 apr 2024 | 5,8230 | 5,9140 | 5,8340 | 5,8340 | 5,8340 | 47.814 |
| 12 apr 2024 | 5,8030 | 5,9380 | 5,8100 | 5,9014 | 5,9014 | 180.015 |
| 11 apr 2024 | 5,8620 | 5,8820 | 5,7740 | 5,8034 | 5,8034 | 95.976 |
| 10 apr 2024 | 5,8230 | 5,8820 | 5,8020 | 5,8260 | 5,8260 | 55.332 |
| 09 apr 2024 | 5,8620 | 5,8780 | 5,7960 | 5,8240 | 5,8240 | 77.942 |
| 08 apr 2024 | 5,7600 | 5,9180 | 5,7940 | 5,8646 | 5,8646 | 330.269 |
| 05 apr 2024 | 5,6880 | 5,7820 | 5,6800 | 5,7725 | 5,7725 | 70.876 |
| 04 apr 2024 | 5,7570 | 5,7940 | 5,7480 | 5,7800 | 5,7800 | 92.891 |
| 03 apr 2024 | 5,6380 | 5,7580 | 5,6460 | 5,7540 | 5,7540 | 102.451 |
| 02 apr 2024 | 5,6750 | 5,7040 | 5,6180 | 5,6520 | 5,6520 | 39.363 |
| 28 mar 2024 | 5,7660 | 5,7720 | 5,6600 | 5,6760 | 5,6760 | 230.602 |
| 27 mar 2024 | 5,6610 | 5,6780 | 5,6480 | 5,6640 | 5,6640 | 56.831 |
| 26 mar 2024 | 5,6120 | 5,6740 | 5,5960 | 5,6360 | 5,6360 | 125.611 |
| 25 mar 2024 | 5,5580 | 5,6480 | 5,5400 | 5,6480 | 5,6480 | 68.355 |
| 22 mar 2024 | 5,5750 | 5,6060 | 5,5680 | 5,6021 | 5,6021 | 288.793 |
| 21 mar 2024 | 5,5500 | 5,6180 | 5,5660 | 5,6180 | 5,6180 | 97.929 |
| 20 mar 2024 | 5,5150 | 5,5840 | 5,5180 | 5,5540 | 5,5540 | 84.000 |
| 19 mar 2024 | 5,5500 | 5,5640 | 5,5080 | 5,5640 | 5,5640 | 70.886 |
| 18 mar 2024 | 5,4950 | 5,5740 | 5,4860 | 5,5420 | 5,5420 | 128.468 |
| 15 mar 2024 | 5,3550 | 5,5400 | 5,3500 | 5,5400 | 5,5400 | 263.479 |
| 14 mar 2024 | 5,3530 | 5,3560 | 5,2980 | 5,3540 | 5,3540 | 69.770 |
| 13 mar 2024 | 5,3640 | 5,3820 | 5,3100 | 5,3320 | 5,3320 | 83.906 |
| 12 mar 2024 | 5,2670 | 5,3620 | 5,2720 | 5,3560 | 5,3560 | 113.597 |
| 11 mar 2024 | 5,3760 | 5,3340 | 5,2400 | 5,2600 | 5,2600 | 92.057 |
| 08 mar 2024 | 5,3940 | 5,5360 | 5,3300 | 5,3740 | 5,3740 | 133.187 |
| 07 mar 2024 | 5,5790 | 5,4480 | 5,3120 | 5,3634 | 5,3634 | 301.952 |
| 06 mar 2024 | 5,7210 | 5,8700 | 5,5200 | 5,5520 | 5,5520 | 437.920 |
| 05 mar 2024 | 5,6800 | 5,7240 | 5,6040 | 5,7240 | 5,7240 | 2.226 |
| 04 mar 2024 | 5,6140 | 5,7360 | 5,6480 | 5,6780 | 5,6780 | 92.969 |
| 01 mar 2024 | 5,4250 | 5,6480 | 5,4600 | 5,6139 | 5,6139 | 81.389 |
| 29 feb 2024 | 5,4420 | 5,4820 | 5,4120 | 5,4500 | 5,4500 | 69.559 |
| 28 feb 2024 | 5,4660 | 5,4840 | 5,4300 | 5,4600 | 5,4600 | 136.811 |
| 27 feb 2024 | 5,4520 | 5,5060 | 5,4340 | 5,5020 | 5,5020 | 10.056 |
| 26 feb 2024 | 5,4560 | 5,4720 | 5,4400 | 5,4680 | 5,4680 | 11.489 |
| 23 feb 2024 | 5,4330 | 5,4560 | 5,4140 | 5,4260 | 5,4260 | 68.380 |
| 22 feb 2024 | 5,4010 | 5,4140 | 5,3680 | 5,4100 | 5,4100 | 7.789 |
| 21 feb 2024 | 5,2940 | 5,3720 | 5,3240 | 5,3440 | 5,3440 | 22.063 |
| 20 feb 2024 | 5,3230 | 5,3300 | 5,2720 | 5,3280 | 5,3280 | 2.876 |
| 19 feb 2024 | 5,4130 | 5,3620 | 5,2640 | 5,3180 | 5,3180 | 91.861 |
| 16 feb 2024 | 5,4780 | 5,4820 | 5,3840 | 5,4000 | 5,4000 | 41.921 |
| 15 feb 2024 | 5,4400 | 5,4540 | 5,3960 | 5,4540 | 5,4540 | 27.624 |
| 14 feb 2024 | 5,4250 | 5,4540 | 5,3860 | 5,4020 | 5,4020 | 90.737 |
| 13 feb 2024 | 5,4110 | 5,5300 | 5,3840 | 5,4800 | 5,4800 | 472.253 |
| 12 feb 2024 | 5,3390 | 5,4160 | 5,3060 | 5,3889 | 5,3889 | 97.179 |
| 09 feb 2024 | 5,2650 | 5,3360 | 5,2940 | 5,3340 | 5,3340 | 44.808 |
| 08 feb 2024 | 5,2080 | 5,2840 | 5,2060 | 5,2306 | 5,2306 | 115.344 |
| 07 feb 2024 | 5,1440 | 5,2080 | 5,1360 | 5,1680 | 5,1680 | 134.868 |
| 06 feb 2024 | 4,9935 | 5,1700 | 4,9560 | 5,1480 | 5,1480 | 182.157 |
| 05 feb 2024 | 5,0310 | 5,0480 | 4,9490 | 4,9500 | 4,9500 | 62.476 |
| 02 feb 2024 | 5,0305 | 5,0640 | 5,0180 | 5,0300 | 5,0300 | 3.172 |
| 01 feb 2024 | 5,0660 | 5,0740 | 4,9930 | 4,9950 | 4,9950 | 21.209 |
| 31 gen 2024 | 5,1200 | 5,1360 | 4,9960 | 5,0380 | 5,0380 | 166.569 |
| 30 gen 2024 | 5,1690 | 5,2120 | 4,9160 | 5,1360 | 5,1360 | 177.922 |
| 29 gen 2024 | 5,1500 | 5,2320 | 5,1120 | 5,1740 | 5,1740 | 9.503 |
| 26 gen 2024 | 5,0795 | 5,2200 | 5,0740 | 5,2020 | 5,2020 | 10.077 |
| 25 gen 2024 | 5,1200 | 5,1200 | 5,0880 | 5,1120 | 5,1120 | 8.108 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 5,1240 | 5,1320 | 5,0600 | 5,0930 | 5,0930 | 487.332 |
| 22 gen 2024 | 5,1065 | 5,1380 | 5,0780 | 5,0800 | 5,0800 | 193.555 |
| 19 gen 2024 | 5,1360 | 5,1320 | 5,0560 | 5,0800 | 5,0800 | 56.031 |
| 18 gen 2024 | 5,0835 | 5,1280 | 5,0640 | 5,0880 | 5,0880 | 87.184 |
| 17 gen 2024 | 5,1730 | 5,1760 | 5,0640 | 5,0913 | 5,0913 | 214.178 |
| 16 gen 2024 | 5,1750 | 5,2340 | 5,1220 | 5,1657 | 5,1657 | 163.868 |
| 15 gen 2024 | 5,3020 | 5,3120 | 5,2020 | 5,2060 | 5,2060 | 208.913 |
| 12 gen 2024 | 5,3250 | 5,3350 | 5,2820 | 5,3105 | 5,3105 | 144.910 |
| 11 gen 2024 | 5,1610 | 5,3180 | 5,1780 | 5,2705 | 5,2705 | 402.754 |
| 10 gen 2024 | 5,2020 | 5,2100 | 5,1220 | 5,1780 | 5,1780 | 130.046 |
| 09 gen 2024 | 4,9450 | 5,2000 | 5,0320 | 5,1840 | 5,1840 | 795.220 |
| 08 gen 2024 | 4,8205 | 4,9740 | 4,8520 | 4,9740 | 4,9740 | 45.891 |
| 05 gen 2024 | 4,8225 | 4,8530 | 4,7960 | 4,8530 | 4,8530 | 12.157 |
| 04 gen 2024 | 4,8335 | 4,8560 | 4,8210 | 4,8460 | 4,8460 | 8.185 |
| 03 gen 2024 | 4,9490 | 4,9460 | 4,7950 | 4,8180 | 4,8180 | 33.668 |
| 02 gen 2024 | 4,9270 | 5,0240 | 4,9030 | 4,9310 | 4,9310 | 86.634 |
| 29 dic 2023 | 4,8985 | 4,9630 | 4,9150 | 4,9290 | 4,9290 | 37.846 |
| 28 dic 2023 | 4,9040 | 4,9240 | 4,8690 | 4,9090 | 4,9090 | 111.973 |
| 27 dic 2023 | 4,8570 | 4,9080 | 4,8750 | 4,8750 | 4,8750 | 46.875 |
| 22 dic 2023 | 4,8345 | 4,8840 | 4,8340 | 4,8640 | 4,8640 | 46.582 |
| 21 dic 2023 | 4,8120 | 4,8520 | 4,8070 | 4,8500 | 4,8500 | 95.156 |
| 20 dic 2023 | 4,8255 | 4,8490 | 4,8000 | 4,8490 | 4,8490 | 306.269 |
| 19 dic 2023 | 4,7865 | 4,8360 | 4,7890 | 4,8060 | 4,8060 | 40.123 |
| 18 dic 2023 | 4,8365 | 4,8500 | 4,7790 | 4,7990 | 4,7990 | 56.043 |
| 15 dic 2023 | 4,8365 | 4,9300 | 4,8320 | 4,8320 | 4,8320 | 54.631 |
| 14 dic 2023 | 4,8410 | 4,9070 | 4,8370 | 4,8570 | 4,8570 | 20.729 |
| 13 dic 2023 | 4,8030 | 4,8410 | 4,7920 | 4,8034 | 4,8034 | 56.581 |
| 12 dic 2023 | 4,8265 | 4,8340 | 4,7570 | 4,7608 | 4,7608 | 111.458 |
| 11 dic 2023 | 4,8000 | 4,8520 | 4,7900 | 4,8175 | 4,8175 | 71.069 |
| 08 dic 2023 | 4,7875 | 4,8230 | 4,7510 | 4,8027 | 4,8027 | 100.077 |
| 07 dic 2023 | 4,7740 | 4,7950 | 4,7230 | 4,7770 | 4,7770 | 47.885 |
| *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.