Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
54.947,26 +964,75 (+1,79%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
Banco Santander, S.A. (1SANX.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:53PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,5670 | 4,5760 | 4,5670 | 4,5695 | 4,5695 | 666 |
| 30 apr 2024 | 4,6320 | 4,6820 | 4,5680 | 4,5930 | 4,5930 | 23.704 |
| 29 apr 2024 | 4,8500 | 4,8550 | 4,7580 | 4,7555 | 4,7555 | 8.331 |
| 29 apr 2024 | 0.07695 Dividendo | |||||
| 26 apr 2024 | 4,8110 | 4,8800 | 4,8100 | 4,8565 | 4,7796 | 6.363 |
| 25 apr 2024 | 4,7820 | 4,7820 | 4,7280 | 4,7465 | 4,6713 | 1.090 |
| 24 apr 2024 | 4,7800 | 4,7830 | 4,7600 | 4,7750 | 4,6993 | 15.255 |
| 23 apr 2024 | 4,7070 | 4,7590 | 4,7070 | 4,7520 | 4,6767 | 21.897 |
| 22 apr 2024 | 4,5700 | 4,6300 | 4,5700 | 4,6670 | 4,5931 | 5.024 |
| 19 apr 2024 | 4,4990 | 4,5140 | 4,4740 | 4,5110 | 4,4395 | 3.685 |
| 18 apr 2024 | 4,5050 | 4,5050 | 4,4810 | 4,5355 | 4,4636 | 8.150 |
| 17 apr 2024 | 4,4290 | 4,4300 | 4,4230 | 4,4295 | 4,3593 | 6.017 |
| 16 apr 2024 | 4,4050 | 4,4100 | 4,3850 | 4,3625 | 4,2934 | 18.449 |
| 15 apr 2024 | 4,4530 | 4,4620 | 4,4530 | 4,4600 | 4,3893 | 3.748 |
| 12 apr 2024 | 4,4810 | 4,4980 | 4,4400 | 4,4440 | 4,3736 | 6.010 |
| 11 apr 2024 | 4,5420 | 4,5420 | 4,4570 | 4,4580 | 4,3874 | 17.287 |
| 10 apr 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5025 | - |
| 09 apr 2024 | 4,6260 | 4,6260 | 4,5580 | 4,5635 | 4,4912 | 8.274 |
| 08 apr 2024 | 4,5800 | 4,6380 | 4,5800 | 4,6355 | 4,5621 | 74.235 |
| 05 apr 2024 | 4,6130 | 4,6130 | 4,5430 | 4,5770 | 4,5045 | 10.454 |
| 04 apr 2024 | 4,6010 | 4,6850 | 4,6010 | 4,6885 | 4,6142 | 6.748 |
| 03 apr 2024 | 4,5200 | 4,5960 | 4,5200 | 4,5760 | 4,5035 | 9.958 |
| 02 apr 2024 | 4,5020 | 4,5410 | 4,4785 | 4,5125 | 4,4410 | 18.065 |
| 28 mar 2024 | 4,5220 | 4,5620 | 4,5220 | 4,5220 | 4,4503 | 15.775 |
| 27 mar 2024 | 4,4760 | 4,5190 | 4,4760 | 4,5000 | 4,4287 | 29.600 |
| 26 mar 2024 | 4,4460 | 4,4660 | 4,4460 | 4,4595 | 4,3888 | 16.498 |
| 25 mar 2024 | 4,4040 | 4,4390 | 4,3990 | 4,4090 | 4,3391 | 12.212 |
| 22 mar 2024 | 4,2900 | 4,4110 | 4,2870 | 4,3715 | 4,3022 | 22.066 |
| 21 mar 2024 | 4,2320 | 4,2780 | 4,2320 | 4,2750 | 4,2073 | 2.974 |
| 20 mar 2024 | 4,1500 | 4,1730 | 4,1500 | 4,1805 | 4,1143 | 3.307 |
| 19 mar 2024 | 4,1480 | 4,1710 | 4,1470 | 4,1815 | 4,1152 | 33.054 |
| 18 mar 2024 | 4,1010 | 4,1440 | 4,1010 | 4,1305 | 4,0651 | 4.518 |
| 15 mar 2024 | 4,0300 | 4,1120 | 4,0300 | 4,1115 | 4,0464 | 21.984 |
| 14 mar 2024 | 4,0700 | 4,0700 | 4,0410 | 4,0425 | 3,9784 | 6.634 |
| 13 mar 2024 | 4,0510 | 4,1000 | 4,0510 | 4,0870 | 4,0222 | 14.735 |
| 12 mar 2024 | 4,0060 | 4,0320 | 4,0060 | 4,0520 | 3,9878 | 5.566 |
| 11 mar 2024 | 3,9550 | 3,9810 | 3,9550 | 3,9795 | 3,9164 | 5.798 |
| 08 mar 2024 | 4,0200 | 4,0200 | 3,9880 | 3,9835 | 3,9204 | 6.665 |
| 07 mar 2024 | 3,9610 | 3,9810 | 3,9610 | 3,9745 | 3,9115 | 10.688 |
| 06 mar 2024 | 3,9220 | 3,9300 | 3,9140 | 3,9075 | 3,8456 | 3.740 |
| 05 mar 2024 | 3,8310 | 3,8320 | 3,8260 | 3,8580 | 3,7969 | 14.280 |
| 04 mar 2024 | 3,8810 | 3,8810 | 3,8750 | 3,8590 | 3,7979 | 5.973 |
| 01 mar 2024 | 3,8410 | 3,8730 | 3,8410 | 3,8640 | 3,8028 | 13.172 |
| 29 feb 2024 | 3,8770 | 3,8770 | 3,8610 | 3,8500 | 3,7890 | 3.542 |
| 28 feb 2024 | 3,8460 | 3,8570 | 3,8420 | 3,8565 | 3,7954 | 876 |
| 27 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8180 | 3,7575 | 3.000 |
| 26 feb 2024 | 3,8370 | 3,8400 | 3,8360 | 3,8295 | 3,7688 | 3.317 |
| 23 feb 2024 | 3,8350 | 3,8480 | 3,7960 | 3,8235 | 3,7629 | 13.299 |
| 22 feb 2024 | 3,8410 | 3,8540 | 3,8340 | 3,8445 | 3,7836 | 18.941 |
| 21 feb 2024 | 3,7900 | 3,8310 | 3,7900 | 3,8155 | 3,7550 | 13.629 |
| 20 feb 2024 | 3,7370 | 3,8020 | 3,7370 | 3,8010 | 3,7408 | 16.380 |
| 19 feb 2024 | 3,7380 | 3,7420 | 3,7200 | 3,7385 | 3,6793 | 28.856 |
| 16 feb 2024 | 3,7010 | 3,7010 | 3,6910 | 3,6795 | 3,6212 | 1.695 |
| 15 feb 2024 | 3,6900 | 3,6900 | 3,6250 | 3,6580 | 3,6000 | 2.755 |
| 14 feb 2024 | 3,6840 | 3,7220 | 3,6840 | 3,6860 | 3,6276 | 6.144 |
| 13 feb 2024 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | 3,6050 | - |
| 12 feb 2024 | 3,7090 | 3,7090 | 3,7090 | 3,6940 | 3,6355 | 3.714 |
| 09 feb 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6765 | 3,6182 | 770 |
| 08 feb 2024 | 3,6840 | 3,6840 | 3,6840 | 3,6580 | 3,6000 | 2.688 |
| 07 feb 2024 | 3,7120 | 3,7120 | 3,7100 | 3,6790 | 3,6207 | 1.650 |
| 06 feb 2024 | 3,7250 | 3,7550 | 3,7250 | 3,7485 | 3,6891 | 4.245 |
| 05 feb 2024 | 3,7780 | 3,7780 | 3,6680 | 3,6870 | 3,6286 | 30.153 |
| 02 feb 2024 | 4,1085 | 4,1085 | 3,7670 | 3,8755 | 3,8141 | 6.189 |
| 01 feb 2024 | 3,7510 | 3,8610 | 3,7280 | 3,7375 | 3,6783 | 1.092 |
| 31 gen 2024 | 3,7600 | 3,7600 | 3,6820 | 3,7240 | 3,6650 | 48.376 |
| 30 gen 2024 | 3,6070 | 3,6490 | 3,6070 | 3,6560 | 3,5981 | 3.328 |
| 29 gen 2024 | 3,5950 | 3,5950 | 3,5800 | 3,5805 | 3,5238 | 17.475 |
| 26 gen 2024 | 3,6380 | 3,6440 | 3,6380 | 3,6460 | 3,5882 | 580 |
| 25 gen 2024 | 3,6600 | 3,6600 | 3,6570 | 3,6345 | 3,5769 | 4.523 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | 3,6798 | - |
| 19 gen 2024 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | 3,6453 | - |
| 18 gen 2024 | 3,7130 | 3,7250 | 3,7130 | 3,7175 | 3,6586 | 4.521 |
| 17 gen 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6020 | - |
| 16 gen 2024 | 3,7255 | 3,7255 | 3,7000 | 3,7095 | 3,6507 | 10.000 |
| 15 gen 2024 | 3,8210 | 3,8210 | 3,7650 | 3,7760 | 3,7162 | 16.186 |
| 12 gen 2024 | 3,8230 | 3,8230 | 3,8230 | 3,7945 | 3,7344 | 1.565 |
| 11 gen 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8040 | 3,7437 | 52 |
| 10 gen 2024 | 3,8540 | 3,8540 | 3,8540 | 3,8575 | 3,7964 | 1.073 |
| 09 gen 2024 | 3,8830 | 3,8860 | 3,8830 | 3,8950 | 3,8333 | 2.453 |
| 08 gen 2024 | 3,9150 | 3,9360 | 3,9150 | 3,9285 | 3,8663 | 110 |
| 05 gen 2024 | 3,8690 | 3,9300 | 3,8690 | 3,9080 | 3,8461 | 6.819 |
| 04 gen 2024 | 3,8120 | 3,8710 | 3,8120 | 3,8790 | 3,8175 | 6.128 |
| 03 gen 2024 | 3,8160 | 3,8260 | 3,8160 | 3,8010 | 3,7408 | 2.561 |
| 02 gen 2024 | 3,8800 | 3,8800 | 3,8500 | 3,8500 | 3,7890 | 1.910 |
| 29 dic 2023 | 3,7875 | 3,7875 | 3,7875 | 3,7750 | 3,7152 | 500 |
| 28 dic 2023 | 3,7875 | 3,7875 | 3,7875 | 3,7875 | 3,7275 | - |
| 27 dic 2023 | 3,8125 | 3,8125 | 3,8125 | 3,8125 | 3,7521 | - |
| 22 dic 2023 | 3,7950 | 3,7950 | 3,7950 | 3,8015 | 3,7413 | 1.400 |
| 21 dic 2023 | 3,7880 | 3,7880 | 3,7880 | 3,7955 | 3,7354 | 4 |
| 20 dic 2023 | 3,7740 | 3,8040 | 3,7740 | 3,7975 | 3,7373 | 8.703 |
| 19 dic 2023 | 3,7830 | 3,7890 | 3,7830 | 3,7935 | 3,7334 | 2.346 |
| 18 dic 2023 | 3,7675 | 3,8150 | 3,7675 | 3,7905 | 3,7304 | 8.640 |
| 15 dic 2023 | 3,7910 | 3,7990 | 3,7910 | 3,7970 | 3,7368 | 1.265 |
| 14 dic 2023 | 3,8300 | 3,8870 | 3,8300 | 3,8785 | 3,8170 | 5.219 |
| 13 dic 2023 | 3,8680 | 3,8690 | 3,8680 | 3,8405 | 3,7796 | 6.439 |
| 12 dic 2023 | 3,9360 | 3,9360 | 3,8870 | 3,8825 | 3,8210 | 5.122 |
| 11 dic 2023 | 3,9270 | 3,9420 | 3,9190 | 3,9465 | 3,8840 | 3.705 |
| 08 dic 2023 | 3,9010 | 3,9390 | 3,9010 | 3,9380 | 3,8756 | 346 |
| *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.