Italia markets open in 17 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0763 -0,0010 (-0,10%) Bitcoin EUR
59.099,82 -691,83 (-1,16%) CMC Crypto 200
1.365,83 +0,70 (+0,05%)
CTT - Correios De Portugal, S.A. (0QIM.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 4,4552 | 4,4552 | 53.184 |
| 03 mag 2024 | 4,5025 | 4,5250 | 4,4050 | 4,4950 | 4,4950 | 12.535 |
| 02 mag 2024 | 4,4350 | 4,4998 | 4,4807 | 4,5275 | 4,5275 | 1.122.035 |
| 01 mag 2024 | 4,4325 | 4,4325 | 4,4325 | 4,4325 | 4,4325 | - |
| 30 apr 2024 | 4,4925 | 4,5150 | 4,4100 | 4,4325 | 4,4325 | 21.985 |
| 29 apr 2024 | 4,4600 | 4,5050 | 4,4650 | 4,4600 | 4,4600 | 3.990 |
| 26 apr 2024 | 4,4650 | 4,5000 | 4,4250 | 4,4650 | 4,4650 | 18.715 |
| 25 apr 2024 | 4,5250 | 4,5450 | 4,4448 | 4,4700 | 4,4700 | 22.766 |
| 24 apr 2024 | 4,5725 | 4,5950 | 4,5000 | 4,5250 | 4,5250 | 20.244 |
| 23 apr 2024 | 4,5175 | 4,5648 | 4,5100 | 4,5175 | 4,5175 | 20.383 |
| 22 apr 2024 | 4,4575 | 4,5350 | 4,4250 | 4,5075 | 4,5075 | 29.580 |
| 19 apr 2024 | 4,4875 | 4,5250 | 4,4400 | 4,4875 | 4,4875 | 21.637 |
| 18 apr 2024 | 4,4400 | 4,5300 | 4,4450 | 4,4950 | 4,4950 | 29.897 |
| 17 apr 2024 | 4,4225 | 4,4750 | 4,4000 | 4,4225 | 4,4225 | 13.114 |
| 16 apr 2024 | 4,4625 | 4,4700 | 4,3898 | 4,4050 | 4,4050 | 20.782 |
| 15 apr 2024 | 4,3900 | 4,4600 | 4,3800 | 4,4500 | 4,4500 | 579.350 |
| 12 apr 2024 | 4,4250 | 4,4400 | 4,3950 | 4,4250 | 4,4250 | 18.672 |
| 11 apr 2024 | 4,3925 | 4,4050 | 4,3300 | 4,3925 | 4,3925 | 21.400 |
| 10 apr 2024 | 4,3850 | 4,4150 | 4,2900 | 4,3350 | 4,3350 | 35.573 |
| 09 apr 2024 | 4,3525 | 4,3900 | 4,3050 | 4,3525 | 4,3525 | 357.797 |
| 08 apr 2024 | 4,3375 | 4,3950 | 4,2900 | 4,3350 | 4,3350 | 39.933 |
| 05 apr 2024 | 4,2450 | 4,2852 | 4,2300 | 4,2450 | 4,2450 | 44.322 |
| 04 apr 2024 | 4,2225 | 4,2950 | 4,2000 | 4,2750 | 4,2750 | 85.324 |
| 03 apr 2024 | 4,1875 | 4,2150 | 4,1750 | 4,1875 | 4,1875 | 18.726 |
| 02 apr 2024 | 4,1450 | 4,1900 | 4,1350 | 4,1850 | 4,1850 | 22.421 |
| 28 mar 2024 | 4,1250 | 4,1800 | 4,1300 | 4,1700 | 4,1700 | 25.707 |
| 27 mar 2024 | 4,1600 | 4,2000 | 4,1400 | 4,1600 | 4,1600 | 18.902 |
| 26 mar 2024 | 4,1625 | 4,2050 | 4,1350 | 4,1625 | 4,1625 | 28.708 |
| 25 mar 2024 | 4,1875 | 4,2250 | 4,1150 | 4,1800 | 4,1800 | 32.888 |
| 22 mar 2024 | 4,2300 | 4,2500 | 4,1650 | 4,1850 | 4,1850 | 39.211 |
| 21 mar 2024 | 4,0275 | 4,2002 | 3,9200 | 4,1575 | 4,1575 | 103.957 |
| 20 mar 2024 | 3,8650 | 4,0100 | 3,7000 | 3,9525 | 3,9525 | 253.913 |
| 19 mar 2024 | 3,5250 | 3,5950 | 3,5201 | 3,5700 | 3,5700 | 19.712 |
| 18 mar 2024 | 3,5950 | 3,6050 | 3,5548 | 3,5625 | 3,5625 | 22.053 |
| 15 mar 2024 | 3,6275 | 3,6350 | 3,5800 | 3,5875 | 3,5875 | 70.503 |
| 14 mar 2024 | 3,6625 | 3,6850 | 3,6200 | 3,6625 | 3,6625 | 15.774 |
| 13 mar 2024 | 3,6300 | 3,6500 | 3,6000 | 3,6300 | 3,6300 | 28.844 |
| 12 mar 2024 | 3,6050 | 3,6248 | 3,5950 | 3,6050 | 3,6050 | 15.824 |
| 11 mar 2024 | 3,5850 | 3,6100 | 3,5600 | 3,5850 | 3,5850 | 17.004 |
| 08 mar 2024 | 3,5950 | 3,6200 | 3,5900 | 3,5950 | 3,5950 | 13.908 |
| 07 mar 2024 | 3,5725 | 3,6350 | 3,5800 | 3,6075 | 3,6075 | 14.485 |
| 06 mar 2024 | 3,5775 | 3,5900 | 3,5650 | 3,5775 | 3,5775 | 9.513 |
| 05 mar 2024 | 3,5675 | 3,6100 | 3,5550 | 3,5675 | 3,5675 | 16.375 |
| 04 mar 2024 | 3,5950 | 3,6050 | 3,5471 | 3,5625 | 3,5625 | 22.944 |
| 01 mar 2024 | 3,6475 | 3,6650 | 3,6102 | 3,6475 | 3,6475 | 27.167 |
| 29 feb 2024 | 3,6550 | 3,6650 | 3,6348 | 3,6550 | 3,6550 | 26.067 |
| 28 feb 2024 | 3,6725 | 3,6800 | 3,6300 | 3,6725 | 3,6725 | 9.557 |
| 27 feb 2024 | 3,6775 | 3,6850 | 3,6595 | 3,6775 | 3,6775 | 11.596 |
| 26 feb 2024 | 3,7050 | 3,7100 | 3,6750 | 3,7050 | 3,7050 | 10.644 |
| 23 feb 2024 | 3,7275 | 3,7250 | 3,7000 | 3,7275 | 3,7275 | 14.593 |
| 22 feb 2024 | 3,7200 | 3,7400 | 3,7150 | 3,7200 | 3,7200 | 32.042 |
| 21 feb 2024 | 3,6950 | 3,7074 | 3,6900 | 3,6950 | 3,6950 | 27.293 |
| 20 feb 2024 | 3,7150 | 3,7250 | 3,6848 | 3,7150 | 3,7150 | 4.291 |
| 19 feb 2024 | 3,6800 | 3,7100 | 3,6700 | 3,7200 | 3,7200 | 13.500 |
| 16 feb 2024 | 3,6575 | 3,6702 | 3,6450 | 3,6575 | 3,6575 | 7.758 |
| 15 feb 2024 | 3,6650 | 3,6700 | 3,6350 | 3,6650 | 3,6650 | 9.199 |
| 14 feb 2024 | 3,6900 | 3,6950 | 3,6650 | 3,6900 | 3,6900 | 6.399 |
| 13 feb 2024 | 3,7075 | 3,7150 | 3,6700 | 3,6650 | 3,6650 | 21.239 |
| 12 feb 2024 | 3,6900 | 3,7100 | 3,6850 | 3,6900 | 3,6900 | 37.508 |
| 09 feb 2024 | 3,6650 | 3,7000 | 3,6748 | 3,6650 | 3,6650 | 17.937 |
| 08 feb 2024 | 3,7250 | 3,7500 | 3,6998 | 3,7250 | 3,7250 | 51.416 |
| 07 feb 2024 | 3,7250 | 3,7400 | 3,7050 | 3,7250 | 3,7250 | 49.724 |
| 06 feb 2024 | 3,7125 | 3,7300 | 3,7000 | 3,7125 | 3,7125 | 26.573 |
| 05 feb 2024 | 3,6775 | 3,7450 | 3,6550 | 3,6850 | 3,6850 | 43.017 |
| 02 feb 2024 | 3,6700 | 3,6850 | 3,6350 | 3,6700 | 3,6700 | 13.639 |
| 01 feb 2024 | 3,6800 | 3,7050 | 3,6598 | 3,6800 | 3,6800 | 14.240 |
| 31 gen 2024 | 3,6675 | 3,6950 | 3,6700 | 3,6675 | 3,6675 | 30.003 |
| 30 gen 2024 | 3,6375 | 3,6800 | 3,6250 | 3,6800 | 3,6800 | 44.960 |
| 29 gen 2024 | 3,6525 | 3,6650 | 3,6398 | 3,6525 | 3,6525 | 23.823 |
| 26 gen 2024 | 3,6925 | 3,7050 | 3,6498 | 3,6500 | 3,6500 | 661.299 |
| 25 gen 2024 | 3,6950 | 3,7100 | 3,6900 | 3,6950 | 3,6950 | 28.806 |
| 24 gen 2024 | 3,6950 | 3,7200 | 3,6900 | 3,6950 | 3,6950 | 23.654 |
| 23 gen 2024 | 3,7025 | 3,7100 | 3,6550 | 3,7025 | 3,7025 | 32.723 |
| 22 gen 2024 | 3,6400 | 3,6700 | 3,6250 | 3,6825 | 3,6825 | 39.470 |
| 19 gen 2024 | 3,6625 | 3,6700 | 3,6250 | 3,6225 | 3,6225 | 17.034 |
| 18 gen 2024 | 3,6275 | 3,6600 | 3,6150 | 3,6275 | 3,6275 | 26.643 |
| 17 gen 2024 | 3,5450 | 3,6152 | 3,5299 | 3,6150 | 3,6150 | 51.517 |
| 16 gen 2024 | 3,6300 | 3,6450 | 3,5848 | 3,5900 | 3,5900 | 19.549 |
| 15 gen 2024 | 3,6750 | 3,7050 | 3,6202 | 3,6300 | 3,6300 | 31.575 |
| 12 gen 2024 | 3,5750 | 3,6601 | 3,5750 | 3,6450 | 3,6450 | 96.056 |
| 11 gen 2024 | 3,5825 | 3,5900 | 3,5548 | 3,5825 | 3,5825 | 25.757 |
| 10 gen 2024 | 3,5575 | 3,5900 | 3,5400 | 3,5575 | 3,5575 | 194.347 |
| 09 gen 2024 | 3,5450 | 3,5550 | 3,5350 | 3,5450 | 3,5450 | 13.620 |
| 08 gen 2024 | 3,5800 | 3,5900 | 3,5350 | 3,5450 | 3,5450 | 19.276 |
| 05 gen 2024 | 3,5500 | 3,5850 | 3,5400 | 3,5850 | 3,5850 | 57.848 |
| 04 gen 2024 | 3,5575 | 3,5831 | 3,5350 | 3,5575 | 3,5575 | 50.590 |
| 03 gen 2024 | 3,5550 | 3,5648 | 3,5400 | 3,5550 | 3,5550 | 23.631 |
| 02 gen 2024 | 3,5200 | 3,5500 | 3,4900 | 3,5200 | 3,5200 | 30.060 |
| 29 dic 2023 | 3,4775 | 3,5222 | 3,4600 | 3,5100 | 3,5100 | 24.625 |
| 28 dic 2023 | 3,4975 | 3,5000 | 3,4600 | 3,4600 | 3,4600 | 18.044 |
| 27 dic 2023 | 3,5025 | 3,5100 | 3,4850 | 3,5025 | 3,5025 | 206.095 |
| 22 dic 2023 | 3,5275 | 3,5350 | 3,5000 | 3,5275 | 3,5275 | 434.350 |
| 21 dic 2023 | 3,5025 | 3,5400 | 3,4950 | 3,5025 | 3,5025 | 25.952 |
| 20 dic 2023 | 3,5150 | 3,5400 | 3,5000 | 3,5150 | 3,5150 | 17.929 |
| 19 dic 2023 | 3,5300 | 3,5400 | 3,4850 | 3,4900 | 3,4900 | 31.481 |
| 18 dic 2023 | 3,5375 | 3,5500 | 3,5174 | 3,5375 | 3,5375 | 12.526 |
| 15 dic 2023 | 3,5600 | 3,5750 | 3,5050 | 3,5250 | 3,5250 | 72.190 |
| 14 dic 2023 | 3,5500 | 3,5850 | 3,5350 | 3,5475 | 3,5475 | 33.848 |
| 13 dic 2023 | 3,5350 | 3,5500 | 3,5149 | 3,5350 | 3,5350 | 50.280 |
| 12 dic 2023 | 3,5100 | 3,5352 | 3,4950 | 3,5100 | 3,5100 | 25.724 |
| *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.