Italia markets open in 1 minute

(532218.BO)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202427,9927,9927,6527,7027,703.507.919
13 giu 202427,8428,1427,5627,8527,853.366.176
12 giu 202427,2627,9827,1227,4027,405.696.368
11 giu 202427,7327,7327,1227,2627,261.128.900
10 giu 202427,7927,8427,4027,5427,541.794.352
07 giu 202427,2127,6827,0127,5627,563.926.127
06 giu 202426,9027,3526,8227,2127,214.374.063
05 giu 202425,8626,6725,2726,5526,556.131.978
04 giu 202427,8827,8824,3325,3025,309.557.733
03 giu 202427,9528,1927,4027,7427,747.484.680
31 mag 202426,7027,1026,3726,9526,953.855.242
30 mag 202427,0527,2026,5026,5626,563.557.545
29 mag 202427,4527,5527,0027,0527,053.140.196
28 mag 202427,7527,9827,3227,4727,472.111.401
24 mag 202427,9928,0627,5127,6827,682.006.604
23 mag 202428,1028,3427,8727,9327,933.604.026
22 mag 202428,4428,4927,8128,1028,102.960.923
21 mag 202428,1328,5027,7428,3028,303.939.760
20 mag 2024------
17 mag 202427,7327,9527,5127,8927,892.646.025
16 mag 202427,8827,9627,4627,6527,652.673.421
15 mag 202427,9328,2027,5527,6827,682.045.413
14 mag 202427,0727,9927,0727,8027,802.899.030
13 mag 202427,4327,4426,4227,0627,062.822.063
10 mag 202427,1827,4926,5627,2427,244.082.383
09 mag 202427,9928,2527,0227,1827,184.263.590
08 mag 202427,5728,0327,4127,7127,714.438.831
07 mag 202428,1628,3927,4727,6927,696.096.868
06 mag 202429,2829,2827,9528,0828,084.015.929
03 mag 202429,1929,2028,3728,7928,799.334.998
02 mag 202430,9931,1528,6529,2029,2014.403.434
01 mag 2024------
30 apr 202431,3831,8230,6130,7730,774.547.365
29 apr 202431,0031,4230,6131,0431,048.162.319
26 apr 202430,6130,8030,0730,4730,476.301.106
25 apr 202429,1130,4529,0030,3730,3710.488.722
24 apr 202429,0029,6928,8329,1129,116.502.646
23 apr 202429,2229,2428,6828,8528,853.197.167
22 apr 202428,3829,0027,9728,8928,895.987.200
19 apr 202427,0027,8926,9027,4127,414.951.410
18 apr 202427,6528,1327,5027,6127,614.372.382
17 apr 2024------
16 apr 202427,3127,9427,2127,5927,591.392.396
15 apr 202427,1127,9526,9027,7227,726.483.724
12 apr 202428,8028,9928,2528,4028,404.332.261
11 apr 2024------
10 apr 202429,1129,1328,6528,8328,834.123.525
09 apr 202429,3029,5028,7028,9228,927.967.219
08 apr 202429,7829,7828,4728,5528,5523.599.461
05 apr 202429,4829,9429,2729,5129,513.855.797
04 apr 202429,4729,6928,9429,4929,495.337.061
03 apr 202428,2529,3028,0529,0529,056.056.664
02 apr 202427,5428,5027,2528,1728,1711.672.240
01 apr 202427,8329,5027,4629,3329,338.057.009
28 mar 202427,3928,0926,9327,2927,295.794.316
27 mar 202428,5028,5927,6127,7427,743.975.221
26 mar 202428,9528,9528,2028,4028,402.400.753
25 mar 2024------
22 mar 202428,2329,3628,0128,9528,953.188.581
21 mar 202428,2528,7928,0728,2328,232.565.809
20 mar 202428,2128,5027,5527,7427,746.024.493
19 mar 202429,0029,1828,1028,2028,205.096.155
18 mar 202430,5330,6528,9129,0929,095.227.029
15 mar 2024------
14 mar 202426,2027,8225,2727,2227,229.078.785
13 mar 202427,8828,4425,7026,2126,2110.007.636
12 mar 202428,4128,6827,5327,7227,729.935.133
11 mar 202429,9630,1028,2528,4528,459.213.739
08 mar 2024------
07 mar 202430,2930,6129,6029,8229,826.260.043
06 mar 202431,0031,1330,0530,3630,367.045.185
05 mar 202431,3832,3630,7632,0932,097.861.723
04 mar 202432,1932,3331,2931,4431,443.956.339
01 mar 202432,8532,8932,1632,3632,362.221.426
29 feb 202431,2832,9030,6032,2232,227.041.451
28 feb 202432,5032,6830,8531,2831,289.278.040
27 feb 202433,6733,7332,2032,7032,7010.135.319
26 feb 202433,9734,2632,8534,0534,059.899.479
23 feb 202433,4533,9932,9033,3533,357.884.354
22 feb 202430,6033,0330,3632,8032,805.963.982
21 feb 202431,0631,3229,5429,9029,906.134.088
20 feb 202431,0431,3730,5930,7430,745.735.497
16 feb 202434,9935,5034,1334,5834,584.798.234
15 feb 202434,2934,6833,3034,5434,544.436.902
14 feb 202433,1034,4032,5734,0834,083.019.275
13 feb 202432,5533,9031,5233,5833,586.539.438
12 feb 202435,6835,8532,0532,9132,916.169.011
09 feb 202437,4437,4434,8235,6035,607.160.943
08 feb 202437,3939,7236,9137,0237,0210.769.402
07 feb 202437,0237,7936,8236,9736,973.576.672
06 feb 202437,9638,7436,6636,9736,972.920.956
05 feb 202438,7039,8037,0037,4037,409.844.968
02 feb 202438,0840,1637,9038,7838,7813.893.867
01 feb 202434,9937,7034,4837,3437,3420.094.421
31 gen 202434,0335,9033,7534,7134,7114.704.477
30 gen 202433,8434,6933,6633,9433,9412.807.295
29 gen 202434,0034,6333,2233,7633,7612.970.331
26 gen 202433,8033,8033,8033,8033,80-
25 gen 202434,8234,9333,2233,8033,8015.310.246
24 gen 202431,0035,2230,8034,7934,7932.757.671
*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...