Italia markets open in 22 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0776 +0,0003 (+0,03%) Bitcoin EUR
56.834,60 +217,37 (+0,38%) CMC Crypto 200
1.261,25 +1,05 (+0,08%)
Telefónica, S.A. (1TEF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 4,1600 | 4,1730 | 4,1000 | 4,1130 | 4,1130 | 17.587 |
| 09 mag 2024 | 4,1660 | 4,2040 | 4,1660 | 4,1620 | 4,1620 | 5.684 |
| 08 mag 2024 | 4,2250 | 4,2250 | 4,2250 | 4,1950 | 4,1950 | 1.200 |
| 07 mag 2024 | 4,2920 | 4,2980 | 4,2870 | 4,2980 | 4,2980 | 4.585 |
| 06 mag 2024 | 4,2810 | 4,2980 | 4,2710 | 4,2840 | 4,2840 | 9.479 |
| 03 mag 2024 | 4,2700 | 4,6890 | 4,2480 | 4,6890 | 4,6890 | 7.179 |
| 02 mag 2024 | 4,1830 | 4,2240 | 4,1830 | 4,2260 | 4,2260 | 7.473 |
| 30 apr 2024 | 4,2550 | 4,2620 | 4,1710 | 4,1710 | 4,1710 | 3.889 |
| 29 apr 2024 | 4,2000 | 4,2540 | 4,2000 | 4,2050 | 4,2050 | 10.844 |
| 26 apr 2024 | 4,1600 | 4,2360 | 4,1600 | 4,2360 | 4,2360 | 51.221 |
| 25 apr 2024 | 4,1120 | 4,1350 | 3,7210 | 3,7210 | 3,7210 | 9.503 |
| 24 apr 2024 | 4,1490 | 4,1490 | 3,7500 | 3,7500 | 3,7500 | 10.343 |
| 23 apr 2024 | 4,1190 | 4,1550 | 4,1190 | 4,1450 | 4,1450 | 3.365 |
| 22 apr 2024 | 4,0570 | 4,2100 | 4,0570 | 4,2100 | 4,2100 | 23.361 |
| 19 apr 2024 | 3,9740 | 3,9930 | 3,9740 | 3,9930 | 3,9930 | 1.208 |
| 18 apr 2024 | 3,9420 | 3,9420 | 3,9340 | 3,9660 | 3,9660 | 16.822 |
| 17 apr 2024 | 3,9140 | 3,9180 | 3,9140 | 3,9180 | 3,9180 | 3.627 |
| 16 apr 2024 | 3,8810 | 3,8810 | 3,8790 | 3,8850 | 3,8850 | 2.000 |
| 15 apr 2024 | 3,9400 | 3,9400 | 3,9270 | 3,9140 | 3,9140 | 3.100 |
| 12 apr 2024 | 3,9420 | 3,9710 | 3,9420 | 3,9590 | 3,9590 | 5.680 |
| 11 apr 2024 | 3,9410 | 3,9410 | 3,9410 | 3,9340 | 3,9340 | 1.000 |
| 10 apr 2024 | 3,9840 | 3,9840 | 3,9200 | 3,9410 | 3,9410 | 12.062 |
| 09 apr 2024 | 3,9630 | 3,9650 | 3,9630 | 3,9690 | 3,9690 | 2.080 |
| 08 apr 2024 | 3,9720 | 3,9720 | 3,9720 | 3,9760 | 3,9760 | 2.472 |
| 05 apr 2024 | 4,0020 | 4,0020 | 3,9840 | 3,9760 | 3,9760 | 3.266 |
| 04 apr 2024 | 4,0850 | 4,0900 | 4,0630 | 4,0640 | 4,0640 | 4.994 |
| 03 apr 2024 | 4,0790 | 4,0790 | 4,0430 | 4,0450 | 4,0450 | 3.346 |
| 02 apr 2024 | 4,1000 | 4,1000 | 4,0650 | 4,0720 | 4,0720 | 8.507 |
| 28 mar 2024 | 4,1050 | 4,1070 | 4,1000 | 4,0930 | 4,0930 | 4.850 |
| 27 mar 2024 | 4,0960 | 4,1050 | 4,0810 | 4,0850 | 4,0850 | 13.398 |
| 26 mar 2024 | 4,0030 | 4,0760 | 4,0000 | 4,0680 | 4,0680 | 30.819 |
| 25 mar 2024 | 3,9790 | 3,9790 | 3,9790 | 3,9950 | 3,9950 | 300 |
| 22 mar 2024 | 3,9910 | 3,9910 | 3,9690 | 3,9710 | 3,9710 | 5.976 |
| 21 mar 2024 | 3,9560 | 3,9560 | 3,9560 | 3,9700 | 3,9700 | 50 |
| 20 mar 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9190 | 3,9190 | 30 |
| 19 mar 2024 | 3,9050 | 3,9100 | 3,9010 | 3,9130 | 3,9130 | 60.697 |
| 18 mar 2024 | 3,9060 | 3,9060 | 3,9000 | 3,9050 | 3,9050 | 72 |
| 15 mar 2024 | 3,8900 | 3,9400 | 3,8900 | 3,9370 | 3,9370 | 42.658 |
| 14 mar 2024 | 3,8880 | 3,8880 | 3,8600 | 3,8640 | 3,8640 | 1.055 |
| 13 mar 2024 | 3,8790 | 3,8840 | 3,8790 | 3,8860 | 3,8860 | 3.548 |
| 12 mar 2024 | 3,8830 | 3,9000 | 3,8830 | 3,8750 | 3,8750 | 23.243 |
| 11 mar 2024 | 3,8650 | 3,8790 | 3,8640 | 3,8780 | 3,8780 | 6.960 |
| 08 mar 2024 | 3,8640 | 3,8640 | 3,8310 | 3,8430 | 3,8430 | 6.733 |
| 07 mar 2024 | 3,8340 | 3,8520 | 3,8340 | 3,8490 | 3,8490 | 15.488 |
| 06 mar 2024 | 3,8650 | 3,8720 | 3,8650 | 3,8460 | 3,8460 | 650 |
| 05 mar 2024 | 3,8100 | 3,8300 | 3,8100 | 3,8320 | 3,8320 | 9.575 |
| 04 mar 2024 | 4,1950 | 4,1950 | 3,8130 | 3,8250 | 3,8250 | 12.204 |
| 01 mar 2024 | 3,7490 | 3,8300 | 3,7490 | 3,8190 | 3,8190 | 13.597 |
| 29 feb 2024 | 3,8000 | 3,8040 | 3,8000 | 3,8010 | 3,8010 | 4.626 |
| 28 feb 2024 | 3,8530 | 3,8610 | 3,8300 | 3,8310 | 3,8310 | 5.974 |
| 27 feb 2024 | 3,7700 | 3,8000 | 3,7700 | 3,8130 | 3,8130 | 1.637 |
| 26 feb 2024 | 3,7710 | 3,7710 | 3,7600 | 3,7770 | 3,7770 | 460 |
| 23 feb 2024 | 3,7390 | 3,7390 | 3,7210 | 3,7710 | 3,7710 | 1.069 |
| 22 feb 2024 | 3,6870 | 3,7730 | 3,6870 | 3,7500 | 3,7500 | 29.736 |
| 21 feb 2024 | 3,6750 | 3,6860 | 3,6710 | 3,6790 | 3,6790 | 2.726 |
| 20 feb 2024 | 3,6570 | 3,6750 | 3,6540 | 3,6720 | 3,6720 | 7.800 |
| 19 feb 2024 | 3,6010 | 3,6230 | 3,6000 | 3,6300 | 3,6300 | 12.359 |
| 16 feb 2024 | 3,5900 | 3,5900 | 3,5450 | 3,5560 | 3,5560 | 7.832 |
| 15 feb 2024 | 3,6060 | 3,6160 | 3,5920 | 3,6180 | 3,6180 | 18.734 |
| 14 feb 2024 | 3,5860 | 3,5960 | 3,5800 | 3,5800 | 3,5800 | 11.500 |
| 13 feb 2024 | 3,5900 | 3,5900 | 3,5860 | 3,5840 | 3,5840 | 6.050 |
| 12 feb 2024 | 3,5700 | 3,5830 | 3,5700 | 3,5830 | 3,5830 | 5.376 |
| 09 feb 2024 | 3,5760 | 3,5760 | 3,5480 | 3,5600 | 3,5600 | 17.107 |
| 08 feb 2024 | 3,5660 | 3,5900 | 3,5660 | 3,5900 | 3,5900 | 9.520 |
| 07 feb 2024 | 3,6180 | 3,6210 | 3,5940 | 3,5900 | 3,5900 | 13.670 |
| 06 feb 2024 | 3,6290 | 3,6460 | 3,6280 | 3,6450 | 3,6450 | 13.028 |
| 05 feb 2024 | 3,7270 | 3,7270 | 3,6900 | 3,6580 | 3,6580 | 9.819 |
| 02 feb 2024 | 3,7490 | 3,7500 | 3,7100 | 3,7040 | 3,7040 | 8.900 |
| 01 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7270 | 3,7270 | 5.000 |
| 31 gen 2024 | 3,7700 | 3,7730 | 3,7650 | 3,7740 | 3,7740 | 9.164 |
| 30 gen 2024 | 3,7740 | 3,7740 | 3,7740 | 3,7720 | 3,7720 | 250 |
| 29 gen 2024 | 3,8120 | 3,8120 | 3,8020 | 3,8090 | 3,8090 | 10.795 |
| 26 gen 2024 | 3,7790 | 3,8050 | 3,7790 | 3,8350 | 3,8350 | 2.500 |
| 25 gen 2024 | 3,8050 | 3,8050 | 3,8020 | 3,7900 | 3,7900 | 1.076 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 3,8000 | 3,8220 | 3,7900 | 3,8190 | 3,8190 | 8.367 |
| 19 gen 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7850 | 3,7850 | 500 |
| 18 gen 2024 | 3,7480 | 3,7480 | 3,7420 | 3,7380 | 3,7380 | 7.109 |
| 17 gen 2024 | 3,7770 | 3,7790 | 3,7290 | 3,7700 | 3,7700 | 14.500 |
| 16 gen 2024 | 3,7600 | 3,7750 | 3,7600 | 3,7780 | 3,7780 | 9.443 |
| 15 gen 2024 | 3,7580 | 3,7580 | 3,7560 | 3,7800 | 3,7800 | 3.500 |
| 12 gen 2024 | 3,7220 | 3,7350 | 3,7200 | 3,7210 | 3,7210 | 9.020 |
| 11 gen 2024 | 3,7220 | 3,7220 | 3,7200 | 3,7140 | 3,7140 | 4.250 |
| 10 gen 2024 | 3,7230 | 3,7230 | 3,7050 | 3,7190 | 3,7190 | 3.300 |
| 09 gen 2024 | 3,7250 | 3,7500 | 3,7080 | 3,7280 | 3,7280 | 12.846 |
| 08 gen 2024 | 3,8190 | 3,8190 | 3,6900 | 3,7290 | 3,7290 | 65.991 |
| 05 gen 2024 | 3,6890 | 3,7000 | 3,6780 | 3,6870 | 3,6870 | 7.636 |
| 04 gen 2024 | 3,6630 | 3,6990 | 3,6630 | 3,7000 | 3,7000 | 15.370 |
| 03 gen 2024 | 3,6720 | 3,6790 | 3,6580 | 3,6390 | 3,6390 | 11.118 |
| 02 gen 2024 | 3,5700 | 3,6250 | 3,5700 | 3,6260 | 3,6260 | 10.090 |
| 29 dic 2023 | 3,5290 | 3,5360 | 3,5290 | 3,5300 | 3,5300 | 7.850 |
| 28 dic 2023 | 3,5540 | 3,5540 | 3,5400 | 3,5380 | 3,5380 | 12.250 |
| 27 dic 2023 | 3,8200 | 3,8200 | 3,5560 | 3,5650 | 3,5650 | 9.152 |
| 22 dic 2023 | 3,6210 | 3,6210 | 3,5800 | 3,5830 | 3,5830 | 10.773 |
| 21 dic 2023 | 3,6800 | 3,6800 | 3,6320 | 3,6180 | 3,6180 | 9.000 |
| 20 dic 2023 | 3,7520 | 3,7720 | 3,6600 | 3,6820 | 3,6820 | 29.918 |
| 19 dic 2023 | 3,6030 | 3,6030 | 3,5650 | 3,5670 | 3,5670 | 24.806 |
| 18 dic 2023 | 3,6700 | 3,6700 | 3,5900 | 3,5970 | 3,5970 | 21.115 |
| 15 dic 2023 | 3,6860 | 3,6860 | 3,6290 | 3,6320 | 3,6320 | 29.652 |
| *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.