Italia markets open in 3 hours 17 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.687,40 +104,32 (+0,26%) EUR/USD
1,0755 +0,0039 (+0,37%) Bitcoin EUR
58.892,07 +2.368,86 (+4,19%) CMC Crypto 200
1.315,70 +31,87 (+2,48%)
LUMEN TECHNOLOGIES (1CYTH.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:40AM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | - |
| 27 giu 2024 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | - |
| 26 giu 2024 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | - |
| 25 giu 2024 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | - |
| 24 giu 2024 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | - |
| 21 giu 2024 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | - |
| 20 giu 2024 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | - |
| 19 giu 2024 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | - |
| 18 giu 2024 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | 1,0108 | - |
| 17 giu 2024 | 1,0646 | 1,0646 | 1,0646 | 1,0108 | 1,0108 | 4.200 |
| 14 giu 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 13 giu 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 12 giu 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 11 giu 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 10 giu 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 07 giu 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 06 giu 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 05 giu 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 04 giu 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 03 giu 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 31 mag 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 30 mag 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 29 mag 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 28 mag 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 27 mag 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 24 mag 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 23 mag 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 22 mag 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 21 mag 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 20 mag 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 17 mag 2024 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | 1,1734 | - |
| 16 mag 2024 | 1,1872 | 1,1872 | 1,1872 | 1,1734 | 1,1734 | 3.900 |
| 15 mag 2024 | 1,2280 | 1,2280 | 1,2280 | 1,1918 | 1,1918 | 3.450 |
| 14 mag 2024 | 1,2294 | 1,2352 | 1,2256 | 1,2428 | 1,2428 | 12.940 |
| 13 mag 2024 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | - |
| 10 mag 2024 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | - |
| 09 mag 2024 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | - |
| 08 mag 2024 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | - |
| 07 mag 2024 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | - |
| 06 mag 2024 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | - |
| 03 mag 2024 | 1,1734 | 1,1734 | 1,1734 | 1,2304 | 1,2304 | 10.500 |
| 02 mag 2024 | 1,1844 | 1,1844 | 1,1844 | 1,1844 | 1,1844 | - |
| 30 apr 2024 | 1,1844 | 1,1844 | 1,1844 | 1,1844 | 1,1844 | - |
| 29 apr 2024 | 1,1298 | 1,1298 | 1,1298 | 1,1844 | 1,1844 | 7.500 |
| 26 apr 2024 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | - |
| 25 apr 2024 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | - |
| 24 apr 2024 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | - |
| 23 apr 2024 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | - |
| 22 apr 2024 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | - |
| 19 apr 2024 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | - |
| 18 apr 2024 | 1,2390 | 1,2390 | 1,2390 | 1,2528 | 1,2528 | 1.000 |
| 17 apr 2024 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | - |
| 16 apr 2024 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | - |
| 15 apr 2024 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | - |
| 12 apr 2024 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | - |
| 11 apr 2024 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | 1,2858 | - |
| 10 apr 2024 | 1,3014 | 1,3434 | 1,3014 | 1,2858 | 1,2858 | 56 |
| 09 apr 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 08 apr 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 05 apr 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 04 apr 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 03 apr 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 02 apr 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 28 mar 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4550 | 1,4550 | 200 |
| 27 mar 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 26 mar 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 25 mar 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 22 mar 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 21 mar 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 20 mar 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 19 mar 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5550 | 1,5550 | 6 |
| 18 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 70 |
| 15 mar 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 14 mar 2024 | 1,5200 | 1,5200 | 1,5050 | 1,4550 | 1,4550 | 16.900 |
| 13 mar 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | - |
| 12 mar 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | - |
| 11 mar 2024 | 1,6950 | 1,7000 | 1,6900 | 1,6850 | 1,6850 | 10.100 |
| 08 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,6550 | 1,6550 | 5.500 |
| 07 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 06 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 05 mar 2024 | 1,5400 | 1,5400 | 1,5400 | 1,6100 | 1,6100 | 100 |
| 04 mar 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4800 | 1,4800 | 100 |
| 01 mar 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 29 feb 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 28 feb 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 27 feb 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 26 feb 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 23 feb 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 22 feb 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 21 feb 2024 | 1,4000 | 1,4350 | 1,4000 | 1,4350 | 1,4350 | 150 |
| 20 feb 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 19 feb 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 16 feb 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 15 feb 2024 | 1,5400 | 1,5400 | 1,5400 | 1,4750 | 1,4750 | 100 |
| 14 feb 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 13 feb 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 12 feb 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 09 feb 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 08 feb 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 07 feb 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| *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.