Italia markets open in 6 hours 38 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.249,96 +47,59 (+0,12%) EUR/USD
1,0747 -0,0005 (-0,04%) Bitcoin EUR
56.984,99 -1.214,17 (-2,09%) CMC Crypto 200
1.304,29 +9,62 (+0,74%)
(532772.BO)
. Valuta in USD.
Aggiungi a watchlist
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | 136,25 | 136,50 | 131,00 | 133,65 | 133,65 | 280.387 |
| 06 mag 2024 | 138,65 | 139,50 | 133,95 | 136,60 | 136,60 | 261.029 |
| 03 mag 2024 | 139,80 | 140,90 | 137,85 | 138,60 | 138,60 | 90.465 |
| 02 mag 2024 | 141,25 | 142,75 | 139,15 | 139,65 | 139,65 | 320.349 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 141,45 | 143,60 | 139,05 | 139,75 | 139,75 | 186.502 |
| 29 apr 2024 | 139,95 | 142,30 | 138,60 | 140,90 | 140,90 | 632.098 |
| 26 apr 2024 | 136,80 | 142,20 | 136,80 | 138,80 | 138,80 | 932.998 |
| 25 apr 2024 | 139,10 | 144,35 | 133,90 | 136,45 | 136,45 | 1.887.127 |
| 24 apr 2024 | 125,15 | 140,65 | 123,30 | 136,45 | 136,45 | 745.797 |
| 23 apr 2024 | 123,45 | 125,60 | 123,00 | 123,85 | 123,85 | 75.554 |
| 22 apr 2024 | 122,25 | 123,00 | 121,55 | 122,30 | 122,30 | 107.783 |
| 19 apr 2024 | 119,40 | 121,65 | 117,40 | 120,90 | 120,90 | 180.291 |
| 18 apr 2024 | 122,65 | 123,60 | 120,20 | 120,65 | 120,65 | 131.190 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 119,40 | 123,40 | 119,15 | 122,55 | 122,55 | 154.394 |
| 15 apr 2024 | 115,05 | 122,00 | 115,05 | 120,55 | 120,55 | 168.705 |
| 12 apr 2024 | 126,40 | 126,80 | 122,90 | 123,30 | 123,30 | 152.782 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 124,80 | 126,35 | 124,25 | 125,95 | 125,95 | 98.114 |
| 09 apr 2024 | 126,40 | 127,40 | 123,90 | 124,40 | 124,40 | 55.618 |
| 08 apr 2024 | 128,30 | 128,80 | 125,10 | 126,35 | 126,35 | 132.751 |
| 05 apr 2024 | 126,15 | 127,90 | 124,60 | 127,45 | 127,45 | 142.047 |
| 04 apr 2024 | 128,95 | 129,50 | 125,80 | 125,95 | 125,95 | 164.787 |
| 03 apr 2024 | 129,65 | 129,65 | 126,55 | 127,30 | 127,30 | 74.158 |
| 02 apr 2024 | 126,70 | 129,00 | 125,15 | 128,80 | 128,80 | 125.144 |
| 01 apr 2024 | 122,95 | 127,10 | 121,00 | 126,25 | 126,25 | 141.643 |
| 28 mar 2024 | 117,75 | 122,65 | 117,75 | 119,10 | 119,10 | 202.898 |
| 27 mar 2024 | 119,95 | 119,95 | 117,05 | 117,55 | 117,55 | 223.304 |
| 26 mar 2024 | 118,35 | 121,10 | 118,10 | 118,80 | 118,80 | 95.182 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 121,65 | 121,70 | 120,15 | 120,50 | 120,50 | 59.619 |
| 21 mar 2024 | 120,65 | 121,85 | 118,80 | 120,30 | 120,30 | 137.470 |
| 20 mar 2024 | 120,85 | 120,85 | 117,00 | 118,70 | 118,70 | 143.744 |
| 19 mar 2024 | 122,40 | 122,40 | 118,40 | 119,25 | 119,25 | 96.956 |
| 18 mar 2024 | 125,25 | 125,25 | 122,15 | 122,40 | 122,40 | 121.451 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 114,05 | 119,35 | 112,50 | 118,85 | 118,85 | 440.295 |
| 13 mar 2024 | 124,75 | 125,20 | 113,00 | 113,90 | 113,90 | 305.080 |
| 12 mar 2024 | 126,30 | 126,75 | 123,15 | 124,75 | 124,75 | 84.043 |
| 11 mar 2024 | 127,25 | 128,50 | 125,60 | 126,75 | 126,75 | 121.113 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 126,45 | 129,00 | 126,45 | 127,55 | 127,55 | 72.446 |
| 06 mar 2024 | 129,70 | 129,70 | 125,75 | 126,25 | 126,25 | 86.005 |
| 05 mar 2024 | 129,90 | 130,30 | 128,30 | 129,90 | 129,90 | 87.062 |
| 04 mar 2024 | 131,35 | 131,50 | 129,85 | 130,30 | 130,30 | 26.143 |
| 01 mar 2024 | 128,90 | 130,35 | 128,60 | 129,70 | 129,70 | 80.638 |
| 29 feb 2024 | 129,90 | 129,90 | 127,40 | 127,95 | 127,95 | 144.913 |
| 28 feb 2024 | 132,20 | 132,45 | 128,60 | 128,75 | 128,75 | 47.016 |
| 27 feb 2024 | 131,15 | 132,50 | 130,80 | 131,95 | 131,95 | 115.105 |
| 26 feb 2024 | 132,90 | 133,25 | 130,90 | 131,30 | 131,30 | 78.015 |
| 23 feb 2024 | 134,05 | 135,35 | 132,50 | 132,70 | 132,70 | 77.038 |
| 22 feb 2024 | 132,75 | 135,00 | 131,90 | 134,65 | 134,65 | 141.288 |
| 21 feb 2024 | 136,40 | 136,65 | 132,95 | 133,65 | 133,65 | 158.720 |
| 20 feb 2024 | 134,70 | 136,50 | 134,60 | 135,75 | 135,75 | 59.488 |
| 16 feb 2024 | 136,35 | 137,10 | 134,10 | 136,10 | 136,10 | 75.950 |
| 15 feb 2024 | 135,00 | 135,50 | 133,60 | 134,95 | 134,95 | 158.459 |
| 14 feb 2024 | 126,25 | 134,30 | 125,55 | 133,05 | 133,05 | 135.006 |
| 13 feb 2024 | 125,60 | 128,35 | 123,70 | 127,00 | 127,00 | 104.226 |
| 12 feb 2024 | 131,95 | 133,30 | 124,55 | 125,15 | 125,15 | 174.452 |
| 09 feb 2024 | 133,35 | 134,00 | 129,45 | 131,65 | 131,65 | 292.304 |
| 08 feb 2024 | 135,05 | 136,15 | 132,00 | 133,70 | 133,70 | 335.249 |
| 07 feb 2024 | 137,10 | 137,30 | 134,45 | 134,85 | 134,85 | 259.831 |
| 06 feb 2024 | 135,15 | 137,45 | 134,05 | 135,40 | 135,40 | 106.268 |
| 05 feb 2024 | 137,60 | 138,25 | 134,00 | 135,40 | 135,40 | 337.964 |
| 02 feb 2024 | 137,40 | 140,70 | 137,00 | 137,25 | 137,25 | 417.405 |
| 01 feb 2024 | 139,65 | 139,65 | 136,50 | 137,25 | 137,25 | 192.011 |
| 31 gen 2024 | 137,35 | 139,40 | 134,65 | 138,30 | 138,30 | 450.690 |
| 30 gen 2024 | 137,15 | 138,40 | 135,25 | 136,00 | 136,00 | 282.371 |
| 29 gen 2024 | 136,80 | 138,00 | 135,20 | 136,45 | 136,45 | 510.840 |
| 26 gen 2024 | 135,40 | 135,40 | 135,40 | 135,40 | 135,40 | - |
| 25 gen 2024 | 143,00 | 143,15 | 135,00 | 135,40 | 135,40 | 805.351 |
| 24 gen 2024 | 141,35 | 144,90 | 137,95 | 143,90 | 143,90 | 214.664 |
| 23 gen 2024 | 148,85 | 149,75 | 141,40 | 141,95 | 141,95 | 201.772 |
| 22 gen 2024 | 147,80 | 147,80 | 147,80 | 147,80 | 147,80 | - |
| 19 gen 2024 | 151,55 | 151,95 | 146,75 | 147,80 | 147,80 | 303.211 |
| 18 gen 2024 | 149,40 | 152,90 | 145,25 | 149,30 | 149,30 | 135.850 |
| 17 gen 2024 | 151,25 | 155,10 | 148,45 | 149,80 | 149,80 | 235.706 |
| 16 gen 2024 | 154,50 | 157,00 | 149,20 | 151,75 | 151,75 | 625.986 |
| 12 gen 2024 | 158,45 | 158,45 | 155,60 | 156,30 | 156,30 | 138.337 |
| 11 gen 2024 | 155,75 | 157,65 | 155,40 | 156,25 | 156,25 | 194.081 |
| 10 gen 2024 | 156,00 | 156,75 | 153,00 | 154,25 | 154,25 | 467.718 |
| 09 gen 2024 | 162,85 | 162,85 | 155,30 | 155,85 | 155,85 | 290.933 |
| 08 gen 2024 | 159,55 | 163,40 | 159,00 | 160,05 | 160,05 | 885.963 |
| 05 gen 2024 | 156,65 | 159,95 | 153,30 | 157,85 | 157,85 | 519.098 |
| 04 gen 2024 | 149,95 | 155,00 | 149,65 | 154,45 | 154,45 | 1.087.972 |
| 03 gen 2024 | 147,30 | 149,85 | 145,50 | 148,35 | 148,35 | 334.036 |
| 02 gen 2024 | 147,00 | 150,65 | 144,50 | 146,15 | 146,15 | 1.105.414 |
| 29 dic 2023 | 134,85 | 137,35 | 131,75 | 132,90 | 132,90 | 693.351 |
| 28 dic 2023 | 128,65 | 134,40 | 128,45 | 132,90 | 132,90 | 398.936 |
| 27 dic 2023 | 127,20 | 128,70 | 125,35 | 127,05 | 127,05 | 245.932 |
| 26 dic 2023 | 127,30 | 127,30 | 123,85 | 125,65 | 125,65 | 111.937 |
| 22 dic 2023 | 127,05 | 130,50 | 124,20 | 125,85 | 125,85 | 280.249 |
| 21 dic 2023 | 125,85 | 128,60 | 123,40 | 126,40 | 126,40 | 372.023 |
| 20 dic 2023 | 135,80 | 136,00 | 125,15 | 126,20 | 126,20 | 301.239 |
| 19 dic 2023 | 135,70 | 136,25 | 133,55 | 134,45 | 134,45 | 159.809 |
| 18 dic 2023 | 133,65 | 136,65 | 131,10 | 134,70 | 134,70 | 349.479 |
| 15 dic 2023 | 130,90 | 130,90 | 127,85 | 129,70 | 129,70 | 139.501 |
| 14 dic 2023 | 131,00 | 131,60 | 129,00 | 129,35 | 129,35 | 143.476 |
| *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.