Italia markets close in 3 hours 30 minutes
FTSE MIB
34.904,62 -494,20 (-1,40%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,76 -0,30 (-0,37%) Bitcoin EUR
61.693,12 -305,21 (-0,49%)
GraniteShares 3x Short Alphabet Daily ETP (3SAL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:33PM CEST. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 9,73 | 9,73 | 9,44 | 9,55 | 9,55 | 132 |
| 16 mag 2024 | 9,73 | 9,73 | 9,44 | 9,39 | 9,39 | 132 |
| 15 mag 2024 | 10,06 | 10,20 | 10,06 | 9,99 | 9,99 | 30 |
| 14 mag 2024 | 10,45 | 10,45 | 10,44 | 10,32 | 10,32 | 24 |
| 13 mag 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 10 mag 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 09 mag 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 08 mag 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 07 mag 2024 | 10,25 | 10,25 | 10,25 | 10,18 | 10,18 | 26 |
| 06 mag 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 03 mag 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 02 mag 2024 | 11,18 | 11,18 | 11,18 | 11,43 | 11,43 | 13 |
| 30 apr 2024 | 11,03 | 11,03 | 11,03 | 11,29 | 11,29 | 29 |
| 29 apr 2024 | 10,34 | 10,60 | 10,34 | 10,92 | 10,92 | 5.239 |
| 26 apr 2024 | 9,67 | 10,57 | 9,20 | 10,20 | 10,20 | 3.671 |
| 25 apr 2024 | 14,90 | 14,90 | 14,82 | 14,66 | 14,66 | 45 |
| 24 apr 2024 | 13,83 | 13,83 | 13,83 | 14,08 | 14,08 | 20 |
| 23 apr 2024 | 14,43 | 14,43 | 14,15 | 13,95 | 13,95 | 3.540 |
| 22 apr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 19 apr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 18 apr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 17 apr 2024 | 15,17 | 15,17 | 15,17 | 14,72 | 14,72 | 8 |
| 16 apr 2024 | 15,20 | 15,20 | 15,20 | 15,18 | 15,18 | 20 |
| 15 apr 2024 | 13,72 | 13,85 | 13,66 | 13,99 | 13,99 | 1.842 |
| 12 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 11 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 10 apr 2024 | 14,66 | 14,66 | 14,66 | 14,82 | 14,82 | 2 |
| 09 apr 2024 | 14,20 | 14,47 | 14,20 | 14,59 | 14,59 | 110 |
| 08 apr 2024 | 15,10 | 15,10 | 15,10 | 14,74 | 14,74 | 12 |
| 05 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 04 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 03 apr 2024 | 15,50 | 15,50 | 15,50 | 15,11 | 15,11 | 29 |
| 02 apr 2024 | 15,16 | 15,64 | 15,16 | 15,44 | 15,44 | 47 |
| 28 mar 2024 | 16,25 | 16,25 | 16,25 | 16,24 | 16,24 | 3.385 |
| 27 mar 2024 | 16,68 | 16,89 | 16,68 | 16,60 | 16,60 | 216 |
| 26 mar 2024 | 16,37 | 16,37 | 15,91 | 15,92 | 15,92 | 10.936 |
| 25 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 22 mar 2024 | 17,23 | 17,32 | 17,23 | 16,33 | 16,33 | 3.181 |
| 21 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 20 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 19 mar 2024 | 17,50 | 17,64 | 17,17 | 17,69 | 17,69 | 315 |
| 18 mar 2024 | 18,23 | 18,26 | 16,00 | 16,61 | 16,61 | 10.724 |
| 15 mar 2024 | 19,66 | 19,95 | 19,66 | 20,20 | 20,20 | 15 |
| 14 mar 2024 | 20,01 | 20,01 | 19,31 | 19,53 | 19,53 | 468 |
| 13 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 12 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 11 mar 2024 | 22,60 | 22,60 | 20,90 | 20,92 | 20,92 | 2.839 |
| 08 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 07 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 06 mar 2024 | 23,99 | 24,40 | 23,52 | 24,66 | 24,66 | 19 |
| 05 mar 2024 | 24,40 | 24,40 | 24,40 | 24,68 | 24,68 | 290 |
| 04 mar 2024 | 23,61 | 23,61 | 23,61 | 24,13 | 24,13 | 1 |
| 01 mar 2024 | 21,10 | 21,65 | 21,10 | 21,65 | 21,65 | 101 |
| 29 feb 2024 | 22,62 | 22,62 | 22,62 | 22,10 | 22,10 | 9 |
| 28 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | 16 |
| 27 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 26 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 23 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 22 feb 2024 | 18,67 | 18,67 | 18,67 | 19,39 | 19,39 | 12 |
| 21 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 20 feb 2024 | 20,23 | 20,23 | 20,23 | 20,15 | 20,15 | 5 |
| 19 feb 2024 | 20,36 | 20,59 | 20,36 | 20,59 | 20,59 | 429 |
| 16 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 15 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 14 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 13 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 12 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 09 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 08 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 07 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 06 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 05 feb 2024 | 19,82 | 19,82 | 19,82 | 19,69 | 19,69 | 1 |
| 02 feb 2024 | 22,08 | 22,08 | 21,89 | 21,14 | 21,14 | 2.776 |
| 01 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 31 gen 2024 | 19,85 | 19,85 | 19,73 | 20,17 | 20,17 | 200 |
| 30 gen 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 29 gen 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 26 gen 2024 | 17,08 | 17,08 | 17,08 | 16,77 | 16,77 | 40 |
| 25 gen 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 24 gen 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 23 gen 2024 | 19,00 | 19,20 | 19,00 | 18,94 | 18,94 | 70 |
| 22 gen 2024 | 18,09 | 18,38 | 18,09 | 18,44 | 18,44 | 188 |
| 19 gen 2024 | 19,55 | 19,55 | 19,55 | 18,89 | 18,89 | 40 |
| 18 gen 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 17 gen 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 16 gen 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 15 gen 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 12 gen 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 11 gen 2024 | 20,03 | 20,03 | 20,03 | 20,64 | 20,64 | 18 |
| 10 gen 2024 | 21,00 | 21,00 | 21,00 | 20,56 | 20,56 | 30 |
| 09 gen 2024 | 21,26 | 21,26 | 21,26 | 21,16 | 21,16 | 100 |
| 08 gen 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 05 gen 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 04 gen 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 03 gen 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 02 gen 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 29 dic 2023 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 28 dic 2023 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 27 dic 2023 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 22 dic 2023 | 21,13 | 21,13 | 21,13 | 20,66 | 20,66 | 16 |
| *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.