Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,64 -0,65 (-0,80%) Bitcoin EUR
60.063,04 -799,96 (-1,31%)
CAIXABANK (1CABK.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:50AM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 5,0000 | 5,0000 | 5,0000 | 4,9590 | 4,9590 | 5.000 |
| 20 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 19 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 18 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 17 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 14 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 13 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 12 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 11 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 10 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 07 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 06 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 05 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 04 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 03 giu 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | - |
| 31 mag 2024 | 5,2760 | 5,2800 | 5,2760 | 5,2620 | 5,2620 | 101 |
| 30 mag 2024 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | - |
| 29 mag 2024 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | - |
| 28 mag 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1680 | 5,1680 | 400 |
| 27 mag 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 24 mag 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 23 mag 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 22 mag 2024 | 5,0700 | 5,0700 | 5,0260 | 5,0400 | 5,0400 | 6.250 |
| 21 mag 2024 | 4,9690 | 4,9690 | 4,9690 | 4,9690 | 4,9690 | - |
| 20 mag 2024 | 4,9390 | 4,9390 | 4,9390 | 4,9690 | 4,9690 | 204 |
| 17 mag 2024 | 4,8970 | 4,8970 | 4,8970 | 4,8910 | 4,8910 | 400 |
| 16 mag 2024 | 4,9190 | 4,9190 | 4,9190 | 4,9190 | 4,9190 | - |
| 15 mag 2024 | 4,9190 | 4,9190 | 4,9190 | 4,9190 | 4,9190 | - |
| 14 mag 2024 | 4,9190 | 4,9190 | 4,9190 | 4,9190 | 4,9190 | - |
| 13 mag 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9190 | 4,9190 | 101 |
| 10 mag 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9260 | 4,9260 | 600 |
| 09 mag 2024 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | - |
| 08 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9150 | 4,9150 | 5.000 |
| 07 mag 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9310 | 4,9310 | 1.000 |
| 06 mag 2024 | 4,8440 | 4,8440 | 4,8440 | 4,8780 | 4,8780 | 444 |
| 03 mag 2024 | 4,9360 | 4,9360 | 4,9360 | 4,7620 | 4,7620 | 250 |
| 02 mag 2024 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | - |
| 30 apr 2024 | 4,9380 | 4,9900 | 4,9380 | 4,9650 | 4,9650 | 7.200 |
| 29 apr 2024 | 5,2080 | 5,2080 | 5,1780 | 5,1340 | 5,1340 | 156 |
| 26 apr 2024 | 5,0340 | 5,0340 | 5,0340 | 5,1040 | 5,1040 | 419 |
| 25 apr 2024 | 5,0360 | 5,0660 | 5,0360 | 5,0200 | 5,0200 | 788 |
| 24 apr 2024 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | - |
| 23 apr 2024 | 4,9230 | 4,9230 | 4,9230 | 4,9340 | 4,9340 | 305 |
| 22 apr 2024 | 4,8590 | 4,8590 | 4,8590 | 4,8590 | 4,8590 | 500 |
| 19 apr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,8030 | 4,8030 | 1 |
| 18 apr 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 17 apr 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 16 apr 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 15 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,6980 | 4,6980 | 1.500 |
| 12 apr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 11 apr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 10 apr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 09 apr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 08 apr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 05 apr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 04 apr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 03 apr 2024 | 4,5510 | 4,5640 | 4,5510 | 4,5800 | 4,5800 | 388 |
| 02 apr 2024 | 4,5520 | 4,5570 | 4,5520 | 4,5740 | 4,5740 | 438 |
| 28 mar 2024 | 4,8670 | 4,8670 | 4,8670 | 4,8670 | 4,8670 | - |
| 28 mar 2024 | 0.3919 Dividendo | |||||
| 27 mar 2024 | 4,8830 | 4,8860 | 4,8530 | 4,8670 | 4,4751 | 4.552 |
| 26 mar 2024 | 4,8490 | 4,8490 | 4,8100 | 4,8340 | 4,4448 | 688 |
| 25 mar 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,2048 | - |
| 22 mar 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,2048 | - |
| 21 mar 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,2048 | - |
| 20 mar 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,2048 | - |
| 19 mar 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,2048 | - |
| 18 mar 2024 | 4,5370 | 4,5820 | 4,5370 | 4,5730 | 4,2048 | 688 |
| 15 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,0273 | - |
| 14 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,3800 | 4,0273 | 1.500 |
| 13 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,1009 | 220 |
| 12 mar 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4260 | 4,0696 | 220 |
| 11 mar 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 3,9841 | - |
| 08 mar 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 3,9841 | - |
| 07 mar 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 3,9841 | - |
| 06 mar 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 3,9841 | - |
| 05 mar 2024 | 4,3090 | 4,3090 | 4,3090 | 4,3330 | 3,9841 | 200 |
| 04 mar 2024 | 4,1840 | 4,1840 | 4,1840 | 4,1840 | 3,8471 | - |
| 01 mar 2024 | 4,1840 | 4,1840 | 4,1840 | 4,1840 | 3,8471 | - |
| 29 feb 2024 | 4,1840 | 4,1840 | 4,1840 | 4,1840 | 3,8471 | - |
| 28 feb 2024 | 4,1840 | 4,1840 | 4,1840 | 4,1840 | 3,8471 | - |
| 27 feb 2024 | 4,1480 | 4,1480 | 4,1480 | 4,1840 | 3,8471 | 300 |
| 26 feb 2024 | 4,0970 | 4,0970 | 4,0970 | 4,0970 | 3,7671 | - |
| 23 feb 2024 | 4,0970 | 4,0970 | 4,0970 | 4,0970 | 3,7671 | - |
| 22 feb 2024 | 4,1100 | 4,1100 | 4,1100 | 4,0970 | 3,7671 | 2.990 |
| 21 feb 2024 | 4,0290 | 4,0290 | 4,0290 | 4,0290 | 3,7046 | - |
| 20 feb 2024 | 4,0290 | 4,0290 | 4,0290 | 4,0290 | 3,7046 | - |
| 19 feb 2024 | 4,0360 | 4,0360 | 4,0360 | 4,0290 | 3,7046 | 1.000 |
| 16 feb 2024 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | 3,6641 | - |
| 15 feb 2024 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | 3,6641 | - |
| 14 feb 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9850 | 3,6641 | 2.990 |
| 13 feb 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,5906 | - |
| 12 feb 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,5906 | - |
| 09 feb 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,5906 | - |
| 08 feb 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,5906 | - |
| 07 feb 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,5906 | - |
| 06 feb 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,5906 | - |
| 05 feb 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,5906 | - |
| 02 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9050 | 3,5906 | 1 |
| 01 feb 2024 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,4333 | - |
| *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.