Italia markets open in 2 hours 24 minutes
Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.127,88 +340,50 (+0,88%) EUR/USD
1,0883 +0,0011 (+0,10%) Bitcoin EUR
61.479,36 -133,10 (-0,22%) CMC Crypto 200
1.361,43 -12,41 (-0,90%)
WisdomTree BTP 10Y 5x Daily Short (5BTS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:11PM CEST
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 | 11,22 | 11,34 | 11,22 | 11,35 | 11,35 | 2.752 |
| 16 mag 2024 | 11,02 | 11,11 | 10,97 | 11,11 | 11,11 | 2.771 |
| 15 mag 2024 | 11,46 | 11,46 | 11,06 | 11,04 | 11,04 | 4.202 |
| 14 mag 2024 | 11,60 | 11,69 | 11,60 | 11,70 | 11,70 | 1.020 |
| 13 mag 2024 | 11,54 | 11,54 | 11,54 | 11,58 | 11,58 | 40 |
| 10 mag 2024 | 11,28 | 11,55 | 11,28 | 11,57 | 11,57 | 800 |
| 09 mag 2024 | 11,47 | 11,58 | 11,47 | 11,52 | 11,52 | 881 |
| 08 mag 2024 | 11,30 | 11,39 | 11,30 | 11,33 | 11,33 | 2.875 |
| 07 mag 2024 | 11,18 | 11,29 | 11,14 | 11,18 | 11,18 | 10.315 |
| 06 mag 2024 | 11,17 | 11,17 | 11,16 | 11,36 | 11,36 | 2.320 |
| 03 mag 2024 | 11,52 | 11,58 | 11,22 | 11,51 | 11,51 | 5.503 |
| 02 mag 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 30 apr 2024 | 11,68 | 11,87 | 11,68 | 11,81 | 11,81 | 4.564 |
| 29 apr 2024 | 11,80 | 11,80 | 11,54 | 11,57 | 11,57 | 2.287 |
| 26 apr 2024 | 12,11 | 12,11 | 11,86 | 11,88 | 11,88 | 2.012 |
| 25 apr 2024 | 12,03 | 12,50 | 12,03 | 12,30 | 12,30 | 9.310 |
| 24 apr 2024 | 11,82 | 12,20 | 11,82 | 12,18 | 12,18 | 4.877 |
| 23 apr 2024 | 11,54 | 11,59 | 11,50 | 11,60 | 11,60 | 8.385 |
| 22 apr 2024 | 11,86 | 11,86 | 11,83 | 11,63 | 11,63 | 539 |
| 19 apr 2024 | 11,87 | 12,03 | 11,73 | 11,93 | 11,93 | 1.549 |
| 18 apr 2024 | 11,66 | 11,85 | 11,66 | 11,90 | 11,90 | 701 |
| 17 apr 2024 | 12,01 | 12,01 | 11,85 | 11,88 | 11,88 | 3.150 |
| 16 apr 2024 | 11,78 | 12,10 | 11,73 | 12,01 | 12,01 | 7.293 |
| 15 apr 2024 | 11,40 | 11,75 | 11,38 | 11,68 | 11,68 | 2.846 |
| 12 apr 2024 | 11,50 | 11,50 | 11,11 | 11,30 | 11,30 | 8.634 |
| 11 apr 2024 | 11,59 | 11,72 | 11,46 | 11,85 | 11,85 | 3.297 |
| 10 apr 2024 | 11,12 | 11,54 | 11,06 | 11,43 | 11,43 | 3.507 |
| 09 apr 2024 | 11,42 | 11,42 | 11,20 | 11,20 | 11,20 | 4.957 |
| 08 apr 2024 | 11,68 | 11,68 | 11,57 | 11,59 | 11,59 | 8.168 |
| 05 apr 2024 | 11,24 | 11,53 | 11,24 | 11,52 | 11,52 | 2.326 |
| 04 apr 2024 | 11,58 | 11,58 | 11,23 | 11,21 | 11,21 | 2.103 |
| 03 apr 2024 | 11,66 | 11,88 | 11,66 | 11,72 | 11,72 | 5.951 |
| 02 apr 2024 | 11,35 | 11,65 | 11,35 | 11,58 | 11,58 | 6.723 |
| 28 mar 2024 | 11,09 | 11,14 | 11,01 | 11,05 | 11,05 | 1.970 |
| 27 mar 2024 | 10,91 | 10,91 | 10,86 | 10,82 | 10,82 | 5.948 |
| 26 mar 2024 | 11,03 | 11,09 | 10,91 | 10,99 | 10,99 | 880 |
| 25 mar 2024 | 11,06 | 11,20 | 11,06 | 11,17 | 11,17 | 837 |
| 22 mar 2024 | 11,05 | 11,14 | 10,94 | 10,93 | 10,93 | 2.246 |
| 21 mar 2024 | 11,11 | 11,20 | 10,99 | 11,07 | 11,07 | 3.521 |
| 20 mar 2024 | 11,07 | 11,25 | 11,07 | 11,25 | 11,25 | 750 |
| 19 mar 2024 | 11,26 | 11,27 | 11,22 | 11,24 | 11,24 | 1.827 |
| 18 mar 2024 | 11,11 | 11,11 | 11,11 | 11,12 | 11,12 | 200 |
| 15 mar 2024 | 11,27 | 11,32 | 11,11 | 11,19 | 11,19 | 9.783 |
| 14 mar 2024 | 10,60 | 11,05 | 10,52 | 11,09 | 11,09 | 2.747 |
| 13 mar 2024 | 10,69 | 10,71 | 10,68 | 10,73 | 10,73 | 981 |
| 12 mar 2024 | 10,88 | 10,91 | 10,75 | 10,81 | 10,81 | 3.422 |
| 11 mar 2024 | 10,58 | 11,02 | 10,58 | 10,89 | 10,89 | 1.782 |
| 08 mar 2024 | 10,70 | 10,72 | 10,67 | 10,69 | 10,69 | 3.440 |
| 07 mar 2024 | 11,11 | 11,18 | 10,60 | 10,79 | 10,79 | 12.355 |
| 06 mar 2024 | 11,25 | 11,32 | 11,02 | 11,01 | 11,01 | 4.158 |
| 05 mar 2024 | 11,52 | 11,61 | 11,15 | 11,23 | 11,23 | 25.127 |
| 04 mar 2024 | 11,94 | 11,94 | 11,94 | 11,72 | 11,72 | 7.000 |
| 01 mar 2024 | 12,08 | 12,14 | 12,02 | 11,97 | 11,97 | 4.027 |
| 29 feb 2024 | 12,00 | 12,21 | 11,77 | 11,75 | 11,75 | 3.524 |
| 28 feb 2024 | 12,01 | 12,01 | 12,01 | 12,00 | 12,00 | 1.000 |
| 27 feb 2024 | 11,90 | 11,99 | 11,87 | 12,00 | 12,00 | 1.977 |
| 26 feb 2024 | 11,47 | 11,99 | 11,45 | 11,99 | 11,99 | 2.757 |
| 23 feb 2024 | 12,34 | 12,34 | 12,13 | 11,60 | 11,60 | 985 |
| 22 feb 2024 | 12,28 | 12,48 | 12,06 | 12,09 | 12,09 | 1.920 |
| 21 feb 2024 | 11,96 | 12,19 | 11,86 | 12,22 | 12,22 | 2.477 |
| 20 feb 2024 | 11,99 | 11,99 | 11,81 | 11,84 | 11,84 | 142 |
| 19 feb 2024 | 12,04 | 12,04 | 12,04 | 12,02 | 12,02 | 100 |
| 16 feb 2024 | 11,89 | 12,09 | 11,87 | 11,95 | 11,95 | 7.364 |
| 15 feb 2024 | 11,57 | 11,67 | 11,56 | 11,81 | 11,81 | 17.797 |
| 14 feb 2024 | 11,92 | 11,92 | 11,77 | 11,85 | 11,85 | 325 |
| 13 feb 2024 | 11,90 | 12,29 | 11,90 | 12,20 | 12,20 | 392 |
| 12 feb 2024 | 12,06 | 12,20 | 11,97 | 12,09 | 12,09 | 935 |
| 09 feb 2024 | 12,25 | 12,39 | 12,15 | 12,31 | 12,31 | 6.936 |
| 08 feb 2024 | 12,04 | 12,24 | 11,98 | 12,20 | 12,20 | 3.023 |
| 07 feb 2024 | 11,76 | 11,94 | 11,76 | 11,94 | 11,94 | 807 |
| 06 feb 2024 | 11,80 | 12,01 | 11,79 | 11,83 | 11,83 | 2.170 |
| 05 feb 2024 | 11,80 | 12,04 | 11,78 | 11,99 | 11,99 | 2.407 |
| 02 feb 2024 | 11,23 | 11,67 | 11,23 | 11,64 | 11,64 | 3.785 |
| 01 feb 2024 | 11,53 | 11,58 | 11,37 | 11,27 | 11,27 | 1.486 |
| 31 gen 2024 | 11,30 | 11,51 | 11,25 | 11,29 | 11,29 | 3.530 |
| 30 gen 2024 | 11,32 | 11,67 | 11,32 | 11,64 | 11,64 | 2.822 |
| 29 gen 2024 | 11,56 | 11,56 | 11,36 | 11,37 | 11,37 | 3.651 |
| 26 gen 2024 | 11,57 | 11,76 | 11,42 | 11,72 | 11,72 | 6.264 |
| 25 gen 2024 | 12,23 | 12,30 | 11,72 | 11,72 | 11,72 | 3.453 |
| 24 gen 2024 | 12,01 | 12,01 | 12,01 | 12,04 | 12,04 | 133 |
| 23 gen 2024 | 11,93 | 12,15 | 11,91 | 12,18 | 12,18 | 3.843 |
| 22 gen 2024 | 11,82 | 11,83 | 11,71 | 11,81 | 11,81 | 721 |
| 19 gen 2024 | 12,05 | 12,09 | 11,97 | 11,95 | 11,95 | 2.269 |
| 18 gen 2024 | 12,03 | 12,17 | 11,96 | 12,11 | 12,11 | 4.773 |
| 17 gen 2024 | 11,98 | 12,20 | 11,90 | 12,12 | 12,12 | 6.943 |
| 16 gen 2024 | 11,60 | 11,69 | 11,60 | 11,67 | 11,67 | 1.893 |
| 15 gen 2024 | 11,67 | 11,70 | 11,67 | 11,55 | 11,55 | 1.673 |
| 12 gen 2024 | 11,61 | 11,63 | 11,20 | 11,32 | 11,32 | 4.634 |
| 11 gen 2024 | 11,65 | 11,87 | 11,56 | 11,77 | 11,77 | 11.997 |
| 10 gen 2024 | 11,77 | 11,88 | 11,56 | 11,86 | 11,86 | 5.287 |
| 09 gen 2024 | 12,01 | 12,05 | 11,71 | 11,88 | 11,88 | 1.452 |
| 08 gen 2024 | 12,07 | 12,13 | 11,74 | 11,67 | 11,67 | 5.648 |
| 05 gen 2024 | 11,70 | 12,13 | 11,59 | 11,79 | 11,79 | 18.078 |
| 04 gen 2024 | 11,13 | 11,81 | 11,13 | 11,61 | 11,61 | 11.261 |
| 03 gen 2024 | 11,53 | 11,53 | 11,38 | 11,22 | 11,22 | 2.389 |
| 02 gen 2024 | 11,14 | 11,56 | 11,14 | 11,27 | 11,27 | 11.729 |
| 29 dic 2023 | 10,90 | 11,30 | 10,90 | 11,25 | 11,25 | 6.431 |
| 28 dic 2023 | 10,41 | 10,84 | 10,41 | 10,81 | 10,81 | 4.014 |
| 27 dic 2023 | 10,43 | 10,49 | 10,28 | 10,38 | 10,38 | 3.468 |
| 22 dic 2023 | 10,87 | 10,90 | 10,54 | 10,59 | 10,59 | 16.765 |
| *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.