Italia markets close in 4 hours 59 minutes
FTSE MIB
33.322,68 +135,79 (+0,41%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,39 +0,65 (+0,80%) Bitcoin EUR
57.391,01 +233,34 (+0,41%)
CUREVAC (1CVAC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 3,4200 | 3,4200 | 3,2160 | 3,0020 | 3,0020 | 29 |
| 26 giu 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | - |
| 25 giu 2024 | 3,4200 | 3,4200 | 3,2160 | 3,3640 | 3,3640 | 2.253 |
| 24 giu 2024 | 3,2060 | 3,2240 | 3,2060 | 3,2420 | 3,2420 | 4.000 |
| 21 giu 2024 | 3,0920 | 3,0920 | 3,0920 | 3,1120 | 3,1120 | 2.680 |
| 20 giu 2024 | 3,0580 | 3,0580 | 3,0580 | 3,0500 | 3,0500 | 300 |
| 19 giu 2024 | 2,9920 | 2,9920 | 2,9920 | 3,0200 | 3,0200 | 1.000 |
| 18 giu 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 17 giu 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 14 giu 2024 | 3,4880 | 3,4880 | 3,3840 | 3,4760 | 3,4760 | 1.695 |
| 13 giu 2024 | 3,7680 | 3,7680 | 3,7680 | 3,7640 | 3,7640 | 1.500 |
| 12 giu 2024 | 4,0000 | 4,0000 | 4,0000 | 3,9300 | 3,9300 | 714 |
| 11 giu 2024 | 3,9780 | 3,9980 | 3,9260 | 3,8360 | 3,8360 | 4.853 |
| 10 giu 2024 | 4,2420 | 4,2420 | 4,1760 | 4,0320 | 4,0320 | 2.809 |
| 07 giu 2024 | 4,6980 | 4,6980 | 4,2820 | 4,3120 | 4,3120 | 5.530 |
| 06 giu 2024 | 4,4460 | 4,4460 | 4,3320 | 4,6120 | 4,6120 | 1.450 |
| 05 giu 2024 | 4,0960 | 4,1760 | 4,0960 | 4,1160 | 4,1160 | 28.219 |
| 04 giu 2024 | 4,0980 | 4,1000 | 4,0500 | 3,8300 | 3,8300 | 2.700 |
| 03 giu 2024 | 3,7900 | 3,7900 | 3,7200 | 3,9520 | 3,9520 | 3.670 |
| 31 mag 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 800 |
| 30 mag 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 29 mag 2024 | 3,3720 | 3,6120 | 3,3720 | 3,5100 | 3,5100 | 3.521 |
| 28 mag 2024 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | - |
| 27 mag 2024 | 3,6540 | 3,6540 | 3,4200 | 3,4580 | 3,4580 | 605 |
| 24 mag 2024 | 3,6540 | 3,6540 | 3,6540 | 3,6760 | 3,6760 | 346 |
| 23 mag 2024 | 3,7800 | 3,8260 | 3,7800 | 3,7180 | 3,7180 | 1.151 |
| 22 mag 2024 | 3,5880 | 3,9820 | 3,5880 | 3,8260 | 3,8260 | 20.546 |
| 21 mag 2024 | 3,1320 | 3,1320 | 3,1320 | 3,1320 | 3,1320 | - |
| 20 mag 2024 | 3,2020 | 3,2040 | 3,1400 | 3,1320 | 3,1320 | 2.415 |
| 17 mag 2024 | 3,3520 | 3,3520 | 3,2920 | 3,5220 | 3,5220 | 6.327 |
| 16 mag 2024 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | - |
| 15 mag 2024 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | - |
| 14 mag 2024 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | - |
| 13 mag 2024 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | - |
| 10 mag 2024 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | - |
| 09 mag 2024 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | - |
| 08 mag 2024 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | - |
| 07 mag 2024 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | 2,7620 | - |
| 06 mag 2024 | 2,9240 | 2,9240 | 2,7820 | 2,7620 | 2,7620 | 5.100 |
| 03 mag 2024 | 2,5800 | 2,5800 | 2,5800 | 2,8360 | 2,8360 | 250 |
| 02 mag 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | - |
| 30 apr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3580 | 2,3580 | 852 |
| 29 apr 2024 | 2,2000 | 2,2000 | 2,1760 | 2,2620 | 2,2620 | 7.096 |
| 26 apr 2024 | 2,1700 | 2,2160 | 2,1600 | 2,1540 | 2,1540 | 6.778 |
| 25 apr 2024 | 2,2380 | 2,2380 | 2,2380 | 2,1280 | 2,1280 | 2.000 |
| 24 apr 2024 | 2,3060 | 2,3060 | 2,2060 | 2,2600 | 2,2600 | 4.844 |
| 23 apr 2024 | 2,4060 | 2,4060 | 2,4060 | 2,3880 | 2,3880 | 2.500 |
| 22 apr 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3240 | 2,3240 | 3.000 |
| 19 apr 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2380 | 2,2380 | 1.000 |
| 18 apr 2024 | 2,4540 | 2,4540 | 2,4540 | 2,3560 | 2,3560 | 5.572 |
| 17 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 16 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 15 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 12 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 11 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 10 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 09 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 08 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 05 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 04 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 03 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 02 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 28 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 27 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 26 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 25 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 22 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 21 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 20 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 19 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 18 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 15 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 14 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 13 mar 2024 | 3,1550 | 3,1550 | 3,1550 | 3,0900 | 3,0900 | 2.950 |
| 12 mar 2024 | 3,0400 | 3,0400 | 3,0200 | 3,1150 | 3,1150 | 5.590 |
| 11 mar 2024 | 3,2600 | 3,2600 | 3,2050 | 3,1900 | 3,1900 | 400 |
| 08 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,1100 | 3,1100 | 7.800 |
| 07 mar 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 06 mar 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 05 mar 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 04 mar 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 01 mar 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 29 feb 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 28 feb 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 27 feb 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 26 feb 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 23 feb 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 22 feb 2024 | 3,1450 | 3,1450 | 3,1450 | 3,1150 | 3,1150 | 200 |
| 21 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 20 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 19 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 16 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 15 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 14 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 13 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 12 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 09 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 08 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 07 feb 2024 | 3,2650 | 3,2650 | 3,2650 | 3,1900 | 3,1900 | 941 |
| 06 feb 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| *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.