Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.853,66 +459,55 (+0,79%)
(532856.BO)
. Valuta in USD.
Aggiungi a watchlist
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 279,80 | 280,75 | 272,15 | 274,95 | 274,95 | 72.580 |
| 02 mag 2024 | 278,35 | 283,80 | 272,20 | 278,25 | 278,25 | 77.700 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 272,75 | 278,00 | 268,25 | 276,45 | 276,45 | 69.179 |
| 29 apr 2024 | 276,70 | 281,30 | 266,00 | 268,70 | 268,70 | 40.815 |
| 26 apr 2024 | 277,45 | 278,50 | 270,20 | 272,15 | 272,15 | 39.163 |
| 25 apr 2024 | 282,25 | 282,80 | 273,00 | 274,70 | 274,70 | 82.288 |
| 24 apr 2024 | 268,95 | 282,60 | 268,10 | 280,30 | 280,30 | 42.275 |
| 23 apr 2024 | 271,15 | 272,60 | 264,80 | 266,05 | 266,05 | 40.208 |
| 22 apr 2024 | 269,40 | 273,40 | 264,45 | 267,20 | 267,20 | 38.717 |
| 19 apr 2024 | 256,70 | 268,00 | 251,65 | 264,40 | 264,40 | 115.176 |
| 18 apr 2024 | 264,55 | 266,00 | 259,10 | 260,30 | 260,30 | 52.485 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 258,80 | 270,00 | 258,80 | 260,30 | 260,30 | 56.190 |
| 15 apr 2024 | 246,05 | 271,05 | 246,05 | 264,85 | 264,85 | 191.843 |
| 12 apr 2024 | 277,95 | 277,95 | 267,65 | 269,05 | 269,05 | 40.722 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 269,00 | 278,90 | 263,15 | 277,45 | 277,45 | 135.811 |
| 09 apr 2024 | 276,25 | 278,30 | 263,75 | 266,45 | 266,45 | 105.499 |
| 08 apr 2024 | 262,35 | 275,00 | 256,15 | 273,45 | 273,45 | 166.694 |
| 05 apr 2024 | 270,25 | 273,65 | 258,70 | 260,80 | 260,80 | 43.319 |
| 04 apr 2024 | 269,95 | 272,20 | 262,80 | 268,25 | 268,25 | 49.972 |
| 03 apr 2024 | 264,00 | 272,60 | 260,15 | 267,50 | 267,50 | 224.234 |
| 02 apr 2024 | 252,25 | 269,00 | 252,25 | 264,55 | 264,55 | 274.786 |
| 01 apr 2024 | 253,80 | 262,05 | 249,00 | 251,75 | 251,75 | 57.705 |
| 28 mar 2024 | 257,25 | 259,45 | 247,85 | 249,40 | 249,40 | 62.265 |
| 27 mar 2024 | 257,55 | 264,10 | 248,65 | 254,80 | 254,80 | 240.233 |
| 26 mar 2024 | 223,00 | 253,55 | 220,80 | 249,50 | 249,50 | 658.165 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 209,95 | 223,75 | 209,50 | 220,50 | 220,50 | 290.951 |
| 21 mar 2024 | 211,90 | 213,85 | 207,50 | 209,60 | 209,60 | 53.920 |
| 20 mar 2024 | 204,55 | 215,70 | 201,85 | 206,35 | 206,35 | 106.166 |
| 19 mar 2024 | 200,05 | 203,75 | 191,15 | 193,65 | 193,65 | 156.782 |
| 18 mar 2024 | 207,05 | 213,50 | 198,70 | 200,65 | 200,65 | 44.447 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 190,00 | 206,30 | 189,25 | 204,35 | 204,35 | 69.016 |
| 13 mar 2024 | 213,55 | 213,55 | 190,80 | 193,10 | 193,10 | 146.521 |
| 12 mar 2024 | 215,95 | 215,95 | 207,00 | 208,75 | 208,75 | 60.152 |
| 11 mar 2024 | 213,75 | 223,40 | 211,90 | 214,00 | 214,00 | 69.938 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 209,15 | 220,60 | 209,15 | 213,30 | 213,30 | 199.454 |
| 06 mar 2024 | 221,40 | 221,40 | 203,40 | 211,70 | 211,70 | 321.568 |
| 05 mar 2024 | 224,45 | 228,00 | 221,40 | 222,65 | 222,65 | 583.227 |
| 04 mar 2024 | 222,65 | 229,15 | 221,65 | 223,95 | 223,95 | 316.963 |
| 01 mar 2024 | 217,55 | 225,00 | 217,15 | 219,75 | 219,75 | 255.975 |
| 29 feb 2024 | 219,75 | 221,20 | 213,70 | 217,10 | 217,10 | 190.924 |
| 28 feb 2024 | 220,10 | 227,45 | 212,45 | 215,80 | 215,80 | 201.024 |
| 27 feb 2024 | 217,05 | 224,50 | 217,05 | 219,55 | 219,55 | 123.468 |
| 26 feb 2024 | 214,05 | 222,40 | 209,65 | 218,20 | 218,20 | 106.792 |
| 23 feb 2024 | 221,50 | 221,50 | 211,95 | 213,70 | 213,70 | 111.817 |
| 22 feb 2024 | 220,50 | 222,15 | 213,00 | 220,25 | 220,25 | 119.872 |
| 21 feb 2024 | 231,65 | 231,65 | 216,70 | 218,85 | 218,85 | 217.531 |
| 20 feb 2024 | 221,70 | 234,00 | 217,35 | 231,00 | 231,00 | 287.295 |
| 16 feb 2024 | 216,10 | 220,80 | 214,10 | 215,40 | 215,40 | 176.166 |
| 15 feb 2024 | 220,00 | 224,50 | 211,60 | 216,10 | 216,10 | 405.174 |
| 14 feb 2024 | 195,95 | 221,90 | 195,20 | 217,35 | 217,35 | 815.827 |
| 13 feb 2024 | 186,15 | 204,50 | 181,20 | 199,80 | 199,80 | 1.062.269 |
| 12 feb 2024 | 178,50 | 182,50 | 171,85 | 173,85 | 173,85 | 159.329 |
| 09 feb 2024 | 178,85 | 179,25 | 171,20 | 177,25 | 177,25 | 108.406 |
| 08 feb 2024 | 177,05 | 180,60 | 173,25 | 176,60 | 176,60 | 101.518 |
| 07 feb 2024 | 176,00 | 181,85 | 173,00 | 176,50 | 176,50 | 171.537 |
| 06 feb 2024 | 166,55 | 174,90 | 162,80 | 173,70 | 173,70 | 41.214 |
| 05 feb 2024 | 171,90 | 171,90 | 162,85 | 163,75 | 163,75 | 65.777 |
| 02 feb 2024 | 174,45 | 177,15 | 168,70 | 169,45 | 169,45 | 74.947 |
| 01 feb 2024 | 174,40 | 175,10 | 170,95 | 173,10 | 173,10 | 36.998 |
| 31 gen 2024 | 170,60 | 176,55 | 170,05 | 174,45 | 174,45 | 79.260 |
| 30 gen 2024 | 175,05 | 176,65 | 170,20 | 170,60 | 170,60 | 46.919 |
| 29 gen 2024 | 176,40 | 180,65 | 173,80 | 174,25 | 174,25 | 89.201 |
| 26 gen 2024 | 176,40 | 176,40 | 176,40 | 176,40 | 176,40 | - |
| 25 gen 2024 | 170,20 | 180,50 | 169,65 | 176,40 | 176,40 | 177.549 |
| 24 gen 2024 | 163,45 | 170,65 | 161,90 | 168,00 | 168,00 | 72.120 |
| 23 gen 2024 | 175,60 | 175,60 | 162,60 | 163,35 | 163,35 | 74.606 |
| 22 gen 2024 | 174,80 | 174,80 | 174,80 | 174,80 | 174,80 | - |
| 19 gen 2024 | 176,15 | 179,75 | 173,60 | 174,80 | 174,80 | 38.203 |
| 18 gen 2024 | 172,70 | 176,10 | 169,25 | 173,50 | 173,50 | 81.607 |
| 17 gen 2024 | 175,00 | 176,10 | 170,95 | 172,05 | 172,05 | 143.536 |
| 16 gen 2024 | 180,25 | 182,20 | 175,20 | 177,00 | 177,00 | 41.857 |
| 12 gen 2024 | 187,65 | 187,65 | 180,05 | 180,40 | 180,40 | 36.292 |
| 11 gen 2024 | 172,90 | 185,75 | 172,90 | 184,95 | 184,95 | 70.859 |
| 10 gen 2024 | 176,25 | 176,95 | 169,70 | 172,75 | 172,75 | 83.127 |
| 09 gen 2024 | 178,75 | 181,55 | 175,50 | 176,10 | 176,10 | 66.127 |
| 08 gen 2024 | 180,15 | 182,00 | 176,55 | 177,05 | 177,05 | 74.775 |
| 05 gen 2024 | 183,80 | 185,75 | 178,00 | 180,50 | 180,50 | 72.500 |
| 04 gen 2024 | 182,25 | 183,25 | 179,45 | 180,50 | 180,50 | 64.537 |
| 03 gen 2024 | 184,85 | 185,15 | 180,35 | 181,85 | 181,85 | 32.749 |
| 02 gen 2024 | 185,90 | 187,50 | 179,35 | 185,10 | 185,10 | 67.606 |
| 29 dic 2023 | 175,60 | 177,20 | 173,90 | 176,70 | 176,70 | 62.651 |
| 28 dic 2023 | 178,70 | 180,60 | 175,45 | 176,25 | 176,25 | 41.521 |
| 27 dic 2023 | 180,00 | 185,85 | 177,60 | 178,80 | 178,80 | 50.746 |
| 26 dic 2023 | 176,80 | 180,80 | 174,65 | 179,65 | 179,65 | 30.889 |
| 22 dic 2023 | 175,45 | 178,00 | 173,45 | 175,30 | 175,30 | 79.728 |
| 21 dic 2023 | 170,10 | 176,55 | 169,55 | 172,85 | 172,85 | 122.161 |
| 20 dic 2023 | 183,85 | 186,50 | 171,55 | 173,55 | 173,55 | 106.672 |
| 19 dic 2023 | 185,15 | 186,35 | 180,65 | 181,85 | 181,85 | 74.450 |
| 18 dic 2023 | 190,40 | 192,55 | 184,45 | 185,15 | 185,15 | 83.663 |
| 15 dic 2023 | 182,10 | 194,10 | 181,40 | 191,75 | 191,75 | 307.919 |
| 14 dic 2023 | 183,35 | 187,25 | 180,90 | 181,40 | 181,40 | 42.275 |
| 13 dic 2023 | 180,10 | 184,40 | 180,00 | 181,20 | 181,20 | 35.345 |
| 12 dic 2023 | 182,10 | 184,85 | 177,35 | 179,25 | 179,25 | 37.734 |
| 11 dic 2023 | 183,55 | 185,50 | 178,60 | 181,05 | 181,05 | 54.338 |
| *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.