Italia markets close in 1 hour 20 minutes
FTSE MIB
33.759,59 -511,53 (-1,49%) Dow Jones
37.797,97 -662,95 (-1,72%) Nasdaq
15.436,07 -276,67 (-1,76%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,47 -0,34 (-0,41%) Bitcoin EUR
59.455,66 -2.402,55 (-3,88%)
CTT - Correios De Portugal, S.A. (0QIM.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:18PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 4,5725 | 4,5950 | 4,5000 | 4,5231 | 4,5231 | 20.244 |
| 23 apr 2024 | 4,5175 | 4,5648 | 4,5100 | 4,5373 | 4,5373 | 20.383 |
| 22 apr 2024 | 4,4575 | 4,5350 | 4,4250 | 4,5350 | 4,5350 | 29.580 |
| 19 apr 2024 | 4,4875 | 4,5250 | 4,4400 | 4,4700 | 4,4700 | 21.637 |
| 18 apr 2024 | 4,4400 | 4,5300 | 4,4450 | 4,4728 | 4,4728 | 29.898 |
| 17 apr 2024 | 4,4225 | 4,4750 | 4,4000 | 4,4524 | 4,4524 | 13.114 |
| 16 apr 2024 | 4,4625 | 4,4700 | 4,3898 | 4,4447 | 4,4447 | 20.782 |
| 15 apr 2024 | 4,3900 | 4,4600 | 4,3800 | 4,4471 | 4,4471 | 579.351 |
| 12 apr 2024 | 4,4250 | 4,4400 | 4,3950 | 4,4038 | 4,4038 | 18.672 |
| 11 apr 2024 | 4,3925 | 4,4050 | 4,3300 | 4,3858 | 4,3858 | 21.400 |
| 10 apr 2024 | 4,3850 | 4,4150 | 4,2900 | 4,3888 | 4,3888 | 35.573 |
| 09 apr 2024 | 4,3525 | 4,3900 | 4,3050 | 4,3524 | 4,3524 | 357.797 |
| 08 apr 2024 | 4,3375 | 4,3950 | 4,2900 | 4,3450 | 4,3450 | 39.934 |
| 05 apr 2024 | 4,2450 | 4,2852 | 4,2300 | 4,2650 | 4,2650 | 44.322 |
| 04 apr 2024 | 4,2225 | 4,2950 | 4,2000 | 4,2200 | 4,2200 | 85.325 |
| 03 apr 2024 | 4,1875 | 4,2150 | 4,1750 | 4,1920 | 4,1920 | 18.726 |
| 02 apr 2024 | 4,1450 | 4,1900 | 4,1350 | 4,1606 | 4,1606 | 22.421 |
| 28 mar 2024 | 4,1250 | 4,1800 | 4,1300 | 4,1408 | 4,1408 | 25.707 |
| 27 mar 2024 | 4,1600 | 4,2000 | 4,1400 | 4,1641 | 4,1641 | 18.903 |
| 26 mar 2024 | 4,1625 | 4,2050 | 4,1350 | 4,1730 | 4,1730 | 28.708 |
| 25 mar 2024 | 4,1875 | 4,2250 | 4,1150 | 4,2051 | 4,2051 | 32.888 |
| 22 mar 2024 | 4,2300 | 4,2500 | 4,1650 | 4,1838 | 4,1838 | 39.211 |
| 21 mar 2024 | 4,0275 | 4,2002 | 3,9200 | 4,1826 | 4,1826 | 103.958 |
| 20 mar 2024 | 3,8650 | 4,0100 | 3,7000 | 3,9403 | 3,9403 | 253.913 |
| 19 mar 2024 | 3,5250 | 3,5950 | 3,5201 | 3,5619 | 3,5619 | 19.713 |
| 18 mar 2024 | 3,5950 | 3,6050 | 3,5548 | 3,5617 | 3,5617 | 22.053 |
| 15 mar 2024 | 3,6275 | 3,6350 | 3,5800 | 3,6263 | 3,6263 | 25.851 |
| 14 mar 2024 | 3,6625 | 3,6850 | 3,6200 | 3,6600 | 3,6600 | 15.775 |
| 13 mar 2024 | 3,6300 | 3,6500 | 3,6000 | 3,6205 | 3,6205 | 28.845 |
| 12 mar 2024 | 3,6050 | 3,6200 | 3,5950 | 3,6050 | 3,6050 | 3.123 |
| 11 mar 2024 | 3,5850 | 3,6100 | 3,5600 | 3,5787 | 3,5787 | 17.005 |
| 08 mar 2024 | 3,5950 | 3,6200 | 3,5902 | 3,5902 | 3,5902 | 3.763 |
| 07 mar 2024 | 3,5725 | 3,6350 | 3,5800 | 3,5886 | 3,5886 | 14.486 |
| 06 mar 2024 | 3,5775 | 3,5900 | 3,5650 | 3,5791 | 3,5791 | 9.514 |
| 05 mar 2024 | 3,5675 | 3,6100 | 3,5550 | 3,5750 | 3,5750 | 16.375 |
| 04 mar 2024 | 3,5950 | 3,6050 | 3,5471 | 3,5900 | 3,5900 | 22.944 |
| 01 mar 2024 | 3,6475 | 3,6650 | 3,6102 | 3,6150 | 3,6150 | 27.168 |
| 29 feb 2024 | 3,6550 | 3,6650 | 3,6348 | 3,6428 | 3,6428 | 26.068 |
| 28 feb 2024 | 3,6725 | 3,6800 | 3,6300 | 3,6457 | 3,6457 | 9.557 |
| 27 feb 2024 | 3,6775 | 3,6850 | 3,6595 | 3,6595 | 3,6595 | 11.596 |
| 26 feb 2024 | 3,7050 | 3,7100 | 3,6750 | 3,6882 | 3,6882 | 10.645 |
| 23 feb 2024 | 3,7275 | 3,7250 | 3,7000 | 3,7113 | 3,7113 | 14.593 |
| 22 feb 2024 | 3,7200 | 3,7400 | 3,7150 | 3,7285 | 3,7285 | 32.042 |
| 21 feb 2024 | 3,6950 | 3,7074 | 3,6900 | 3,7000 | 3,7000 | 27.294 |
| 20 feb 2024 | 3,7150 | 3,7250 | 3,6848 | 3,7111 | 3,7111 | 4.291 |
| 19 feb 2024 | 3,6800 | 3,7100 | 3,6700 | 3,7050 | 3,7050 | 13.500 |
| 16 feb 2024 | 3,6575 | 3,6702 | 3,6450 | 3,6528 | 3,6528 | 7.758 |
| 15 feb 2024 | 3,6650 | 3,6700 | 3,6350 | 3,6450 | 3,6450 | 9.199 |
| 14 feb 2024 | 3,6900 | 3,6950 | 3,6650 | 3,6688 | 3,6688 | 6.400 |
| 13 feb 2024 | 3,7075 | 3,7150 | 3,6700 | 3,6846 | 3,6846 | 21.239 |
| 12 feb 2024 | 3,6900 | 3,7100 | 3,6850 | 3,6968 | 3,6968 | 37.509 |
| 09 feb 2024 | 3,6650 | 3,7000 | 3,6748 | 3,6822 | 3,6822 | 17.937 |
| 08 feb 2024 | 3,7250 | 3,7500 | 3,6998 | 3,7132 | 3,7132 | 51.417 |
| 07 feb 2024 | 3,7250 | 3,7400 | 3,7050 | 3,7148 | 3,7148 | 26.509 |
| 06 feb 2024 | 3,7125 | 3,7300 | 3,7000 | 3,7213 | 3,7213 | 26.574 |
| 05 feb 2024 | 3,6775 | 3,7450 | 3,6550 | 3,7217 | 3,7217 | 43.017 |
| 02 feb 2024 | 3,6700 | 3,6850 | 3,6350 | 3,6550 | 3,6550 | 8.233 |
| 01 feb 2024 | 3,6800 | 3,7050 | 3,6600 | 3,6750 | 3,6750 | 2.947 |
| 31 gen 2024 | 3,6675 | 3,6950 | 3,6700 | 3,6835 | 3,6835 | 30.004 |
| 30 gen 2024 | 3,6375 | 3,6800 | 3,6250 | 3,6700 | 3,6700 | 44.960 |
| 29 gen 2024 | 3,6525 | 3,6650 | 3,6398 | 3,6498 | 3,6498 | 23.824 |
| 26 gen 2024 | 3,6925 | 3,7050 | 3,6498 | 3,6769 | 3,6769 | 661.299 |
| 25 gen 2024 | 3,6950 | 3,7100 | 3,6900 | 3,7064 | 3,7064 | 28.807 |
| 24 gen 2024 | 3,6950 | 3,7200 | 3,6900 | 3,7080 | 3,7080 | 23.655 |
| 23 gen 2024 | 3,7025 | 3,7100 | 3,6550 | 3,6958 | 3,6958 | 32.724 |
| 22 gen 2024 | 3,6400 | 3,6700 | 3,6250 | 3,6650 | 3,6650 | 39.471 |
| 19 gen 2024 | 3,6625 | 3,6700 | 3,6250 | 3,6500 | 3,6500 | 17.034 |
| 18 gen 2024 | 3,6275 | 3,6600 | 3,6150 | 3,6399 | 3,6399 | 26.644 |
| 17 gen 2024 | 3,5450 | 3,6152 | 3,5299 | 3,5975 | 3,5975 | 51.518 |
| 16 gen 2024 | 3,6300 | 3,6450 | 3,5848 | 3,6072 | 3,6072 | 19.550 |
| 15 gen 2024 | 3,7075 | 3,7050 | 3,6202 | 3,6395 | 3,6395 | 31.576 |
| 12 gen 2024 | 3,5750 | 3,6601 | 3,5750 | 3,6299 | 3,6299 | 96.056 |
| 11 gen 2024 | 3,5825 | 3,5900 | 3,5548 | 3,5639 | 3,5639 | 25.758 |
| 10 gen 2024 | 3,5575 | 3,5900 | 3,5400 | 3,5759 | 3,5759 | 194.347 |
| 09 gen 2024 | 3,5450 | 3,5550 | 3,5350 | 3,5548 | 3,5548 | 13.620 |
| 08 gen 2024 | 3,5800 | 3,5900 | 3,5350 | 3,5800 | 3,5800 | 19.276 |
| 05 gen 2024 | 3,5500 | 3,5850 | 3,5400 | 3,5585 | 3,5585 | 57.849 |
| 04 gen 2024 | 3,5575 | 3,5831 | 3,5350 | 3,5831 | 3,5831 | 50.591 |
| 03 gen 2024 | 3,5550 | 3,5648 | 3,5400 | 3,5483 | 3,5483 | 23.632 |
| 02 gen 2024 | 3,5200 | 3,5500 | 3,4900 | 3,5450 | 3,5450 | 30.060 |
| 29 dic 2023 | 3,4775 | 3,5222 | 3,4600 | 3,5140 | 3,5140 | 24.625 |
| 28 dic 2023 | 3,4975 | 3,5000 | 3,4600 | 3,4694 | 3,4694 | 18.044 |
| 27 dic 2023 | 3,5025 | 3,5100 | 3,4850 | 3,4943 | 3,4943 | 197.970 |
| 22 dic 2023 | 3,5275 | 3,5350 | 3,5000 | 3,5077 | 3,5077 | 434.350 |
| 21 dic 2023 | 3,5025 | 3,5400 | 3,4950 | 3,5139 | 3,5139 | 25.953 |
| 20 dic 2023 | 3,5150 | 3,5400 | 3,5000 | 3,5206 | 3,5206 | 17.929 |
| 19 dic 2023 | 3,5300 | 3,5400 | 3,4850 | 3,5200 | 3,5200 | 31.482 |
| 18 dic 2023 | 3,5375 | 3,5500 | 3,5174 | 3,5198 | 3,5198 | 12.526 |
| 15 dic 2023 | 3,5600 | 3,5750 | 3,5050 | 3,5332 | 3,5332 | 72.190 |
| 14 dic 2023 | 3,5500 | 3,5850 | 3,5350 | 3,5500 | 3,5500 | 33.849 |
| 13 dic 2023 | 3,5350 | 3,5500 | 3,5200 | 3,5250 | 3,5250 | 38.914 |
| 12 dic 2023 | 3,5100 | 3,5352 | 3,4950 | 3,5350 | 3,5350 | 25.724 |
| 11 dic 2023 | 3,5350 | 3,5400 | 3,4900 | 3,5050 | 3,5050 | 14.920 |
| 08 dic 2023 | 3,5225 | 3,5600 | 3,5150 | 3,5400 | 3,5400 | 8.827 |
| 07 dic 2023 | 3,5325 | 3,5300 | 3,5100 | 3,5200 | 3,5200 | 17.678 |
| 06 dic 2023 | 3,5525 | 3,5650 | 3,5348 | 3,5531 | 3,5531 | 21.675 |
| 05 dic 2023 | 3,5600 | 3,5600 | 3,5300 | 3,5300 | 3,5300 | 27.827 |
| 04 dic 2023 | 3,5950 | 3,5950 | 3,5400 | 3,5480 | 3,5480 | 16.299 |
| 01 dic 2023 | 3,5575 | 3,5900 | 3,5500 | 3,5693 | 3,5693 | 10.260 |
| 30 nov 2023 | 3,5625 | 3,5700 | 3,5400 | 3,5700 | 3,5700 | 50.994 |
| *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.