Italia markets close in 1 hour 50 minutes
FTSE MIB
35.384,72 -25,41 (-0,07%) Dow Jones
39.875,05 +5,67 (+0,01%) Nasdaq
16.709,13 +10,81 (+0,06%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,26 +0,03 (+0,04%) Bitcoin EUR
60.945,42 -94,63 (-0,16%)
British Pound Futures,Jun-2024 (6B=F)
CME - CME Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1,2671 | 1,2675 | 1,2647 | 1,2670 | 1,2670 | 37.169 |
| 16 mag 2024 | 1,2687 | 1,2703 | 1,2646 | 1,2678 | 1,2678 | 130.510 |
| 15 mag 2024 | 1,2594 | 1,2689 | 1,2586 | 1,2683 | 1,2683 | 130.510 |
| 14 mag 2024 | 1,2561 | 1,2595 | 1,2511 | 1,2592 | 1,2592 | 108.612 |
| 13 mag 2024 | 1,2520 | 1,2560 | 1,2520 | 1,2557 | 1,2557 | 65.025 |
| 10 mag 2024 | 1,2518 | 1,2542 | 1,2505 | 1,2527 | 1,2527 | 416 |
| 09 mag 2024 | 1,2491 | 1,2526 | 1,2450 | 1,2524 | 1,2524 | 1.247 |
| 08 mag 2024 | 1,2507 | 1,2507 | 1,2480 | 1,2496 | 1,2496 | 178 |
| 07 mag 2024 | 1,2558 | 1,2559 | 1,2504 | 1,2508 | 1,2508 | 44 |
| 06 mag 2024 | 1,2580 | 1,2580 | 1,2570 | 1,2570 | 1,2570 | 2 |
| 03 mag 2024 | 1,2556 | 1,2635 | 1,2532 | 1,2552 | 1,2552 | 574 |
| 02 mag 2024 | 1,2533 | 1,2540 | 1,2478 | 1,2540 | 1,2540 | 58 |
| 01 mag 2024 | 1,2495 | 1,2550 | 1,2468 | 1,2547 | 1,2547 | 236 |
| 30 apr 2024 | 1,2563 | 1,2563 | 1,2500 | 1,2505 | 1,2505 | 171 |
| 29 apr 2024 | 1,2496 | 1,2565 | 1,2495 | 1,2565 | 1,2565 | 114 |
| 26 apr 2024 | 1,2503 | 1,2539 | 1,2451 | 1,2503 | 1,2503 | 316 |
| 25 apr 2024 | 1,2461 | 1,2524 | 1,2459 | 1,2511 | 1,2511 | 316 |
| 24 apr 2024 | 1,2450 | 1,2470 | 1,2428 | 1,2455 | 1,2455 | 445 |
| 23 apr 2024 | 1,2351 | 1,2459 | 1,2341 | 1,2451 | 1,2451 | 757 |
| 22 apr 2024 | 1,2369 | 1,2387 | 1,2309 | 1,2360 | 1,2360 | 105 |
| 19 apr 2024 | 1,2431 | 1,2464 | 1,2369 | 1,2369 | 1,2369 | 313 |
| 18 apr 2024 | 1,2450 | 1,2483 | 1,2436 | 1,2436 | 1,2436 | 135 |
| 17 apr 2024 | 1,2430 | 1,2483 | 1,2420 | 1,2453 | 1,2453 | 509 |
| 16 apr 2024 | 1,2450 | 1,2465 | 1,2407 | 1,2440 | 1,2440 | 303 |
| 15 apr 2024 | 1,2471 | 1,2488 | 1,2461 | 1,2461 | 1,2461 | 319 |
| 12 apr 2024 | 1,2556 | 1,2557 | 1,2433 | 1,2444 | 1,2444 | 250 |
| 11 apr 2024 | 1,2533 | 1,2571 | 1,2511 | 1,2553 | 1,2553 | 238 |
| 10 apr 2024 | 1,2677 | 1,2706 | 1,2522 | 1,2527 | 1,2527 | 450 |
| 09 apr 2024 | 1,2656 | 1,2707 | 1,2652 | 1,2671 | 1,2671 | 474 |
| 08 apr 2024 | 1,2635 | 1,2664 | 1,2616 | 1,2658 | 1,2658 | 309 |
| 05 apr 2024 | 1,2646 | 1,2648 | 1,2575 | 1,2635 | 1,2635 | 418 |
| 04 apr 2024 | 1,2655 | 1,2682 | 1,2638 | 1,2651 | 1,2651 | 293 |
| 03 apr 2024 | 1,2580 | 1,2655 | 1,2565 | 1,2655 | 1,2655 | 359 |
| 02 apr 2024 | 1,2547 | 1,2578 | 1,2541 | 1,2570 | 1,2570 | 695 |
| 01 apr 2024 | 1,2635 | 1,2642 | 1,2542 | 1,2542 | 1,2542 | 313 |
| 28 mar 2024 | 1,2635 | 1,2652 | 1,2587 | 1,2623 | 1,2623 | 454 |
| 27 mar 2024 | 1,2623 | 1,2638 | 1,2605 | 1,2633 | 1,2633 | 234 |
| 26 mar 2024 | 1,2637 | 1,2666 | 1,2626 | 1,2628 | 1,2628 | 234 |
| 25 mar 2024 | 1,2598 | 1,2652 | 1,2595 | 1,2639 | 1,2639 | 512 |
| 22 mar 2024 | 1,2657 | 1,2674 | 1,2578 | 1,2592 | 1,2592 | 1.758 |
| 21 mar 2024 | 1,2788 | 1,2803 | 1,2654 | 1,2659 | 1,2659 | 1.361 |
| 20 mar 2024 | 1,2718 | 1,2786 | 1,2686 | 1,2782 | 1,2782 | 1.026 |
| 19 mar 2024 | 1,2723 | 1,2734 | 1,2669 | 1,2725 | 1,2725 | 238 |
| 18 mar 2024 | 1,2734 | 1,2746 | 1,2728 | 1,2736 | 1,2736 | 665 |
| 15 mar 2024 | 1,2751 | 1,2759 | 1,2727 | 1,2738 | 1,2738 | 26.595 |
| 14 mar 2024 | 1,2800 | 1,2823 | 1,2730 | 1,2750 | 1,2750 | 139.388 |
| 13 mar 2024 | 1,2789 | 1,2812 | 1,2775 | 1,2795 | 1,2795 | 184.211 |
| 12 mar 2024 | 1,2812 | 1,2824 | 1,2743 | 1,2792 | 1,2792 | 190.611 |
| 11 mar 2024 | 1,2862 | 1,2863 | 1,2796 | 1,2807 | 1,2807 | 135.895 |
| 08 mar 2024 | 1,2811 | 1,2894 | 1,2802 | 1,2858 | 1,2858 | 140.525 |
| 07 mar 2024 | 1,2732 | 1,2812 | 1,2724 | 1,2807 | 1,2807 | 97.707 |
| 06 mar 2024 | 1,2710 | 1,2763 | 1,2691 | 1,2742 | 1,2742 | 88.417 |
| 05 mar 2024 | 1,2692 | 1,2737 | 1,2672 | 1,2703 | 1,2703 | 80.340 |
| 04 mar 2024 | 1,2655 | 1,2709 | 1,2655 | 1,2692 | 1,2692 | 73.799 |
| 01 mar 2024 | 1,2624 | 1,2665 | 1,2600 | 1,2664 | 1,2664 | 95.471 |
| 29 feb 2024 | 1,2660 | 1,2683 | 1,2613 | 1,2614 | 1,2614 | 116.033 |
| 28 feb 2024 | 1,2687 | 1,2687 | 1,2623 | 1,2655 | 1,2655 | 84.867 |
| 27 feb 2024 | 1,2686 | 1,2699 | 1,2662 | 1,2682 | 1,2682 | 63.424 |
| 26 feb 2024 | 1,2674 | 1,2702 | 1,2658 | 1,2680 | 1,2680 | 53.899 |
| 23 feb 2024 | 1,2663 | 1,2704 | 1,2651 | 1,2677 | 1,2677 | 73.251 |
| 22 feb 2024 | 1,2640 | 1,2714 | 1,2613 | 1,2662 | 1,2662 | 147.398 |
| 21 feb 2024 | 1,2623 | 1,2644 | 1,2604 | 1,2633 | 1,2633 | 63.774 |
| 20 feb 2024 | 1,2606 | 1,2670 | 1,2581 | 1,2621 | 1,2621 | 140.720 |
| 16 feb 2024 | 1,2589 | 1,2589 | 1,2558 | 1,2580 | 1,2580 | 82.359 |
| 15 feb 2024 | 1,2561 | 1,2600 | 1,2541 | 1,2596 | 1,2596 | 383 |
| 14 feb 2024 | 1,2589 | 1,2604 | 1,2538 | 1,2561 | 1,2561 | 314 |
| 13 feb 2024 | 1,2624 | 1,2676 | 1,2574 | 1,2574 | 1,2574 | 525 |
| 12 feb 2024 | 1,2635 | 1,2654 | 1,2610 | 1,2625 | 1,2625 | 171 |
| 09 feb 2024 | 1,2616 | 1,2642 | 1,2603 | 1,2629 | 1,2629 | 168 |
| 08 feb 2024 | 1,2632 | 1,2636 | 1,2574 | 1,2617 | 1,2617 | 525 |
| 07 feb 2024 | 1,2600 | 1,2640 | 1,2600 | 1,2630 | 1,2630 | 226 |
| 06 feb 2024 | 1,2536 | 1,2601 | 1,2535 | 1,2595 | 1,2595 | 330 |
| 05 feb 2024 | 1,2617 | 1,2629 | 1,2522 | 1,2535 | 1,2535 | 411 |
| 02 feb 2024 | 1,2754 | 1,2771 | 1,2615 | 1,2640 | 1,2640 | 538 |
| 01 feb 2024 | 1,2685 | 1,2754 | 1,2629 | 1,2749 | 1,2749 | 288 |
| 31 gen 2024 | 1,2697 | 1,2750 | 1,2663 | 1,2712 | 1,2712 | 622 |
| 30 gen 2024 | 1,2713 | 1,2714 | 1,2643 | 1,2698 | 1,2698 | 286 |
| 29 gen 2024 | 1,2695 | 1,2717 | 1,2664 | 1,2694 | 1,2694 | 406 |
| 26 gen 2024 | 1,2705 | 1,2759 | 1,2678 | 1,2706 | 1,2706 | 297 |
| 25 gen 2024 | 1,2724 | 1,2738 | 1,2683 | 1,2702 | 1,2702 | 301 |
| 24 gen 2024 | 1,2700 | 1,2773 | 1,2693 | 1,2727 | 1,2727 | 962 |
| 23 gen 2024 | 1,2707 | 1,2748 | 1,2652 | 1,2682 | 1,2682 | 238 |
| 22 gen 2024 | 1,2702 | 1,2733 | 1,2695 | 1,2707 | 1,2707 | 363 |
| 19 gen 2024 | 1,2712 | 1,2715 | 1,2665 | 1,2700 | 1,2700 | 217 |
| 18 gen 2024 | 1,2681 | 1,2709 | 1,2652 | 1,2689 | 1,2689 | 846 |
| 17 gen 2024 | 1,2638 | 1,2698 | 1,2609 | 1,2681 | 1,2681 | 358 |
| 16 gen 2024 | 1,2737 | 1,2760 | 1,2624 | 1,2635 | 1,2635 | 702 |
| 12 gen 2024 | 1,2766 | 1,2783 | 1,2725 | 1,2783 | 1,2783 | 54 |
| 11 gen 2024 | 1,2765 | 1,2765 | 1,2693 | 1,2763 | 1,2763 | 401 |
| 10 gen 2024 | 1,2716 | 1,2744 | 1,2690 | 1,2744 | 1,2744 | 33 |
| 09 gen 2024 | 1,2730 | 1,2737 | 1,2699 | 1,2699 | 1,2699 | 527 |
| 08 gen 2024 | 1,2714 | 1,2764 | 1,2682 | 1,2760 | 1,2760 | 113 |
| 05 gen 2024 | 1,2681 | 1,2766 | 1,2621 | 1,2723 | 1,2723 | 313 |
| 04 gen 2024 | 1,2679 | 1,2729 | 1,2671 | 1,2684 | 1,2684 | 66 |
| 03 gen 2024 | 1,2630 | 1,2665 | 1,2627 | 1,2665 | 1,2665 | 365 |
| 02 gen 2024 | 1,2733 | 1,2760 | 1,2618 | 1,2622 | 1,2622 | 206 |
| 29 dic 2023 | 1,2740 | 1,2767 | 1,2706 | 1,2747 | 1,2747 | 96 |
| 28 dic 2023 | 1,2806 | 1,2817 | 1,2715 | 1,2728 | 1,2728 | 246 |
| 27 dic 2023 | 1,2732 | 1,2802 | 1,2722 | 1,2796 | 1,2796 | 50 |
| 26 dic 2023 | 1,2726 | 1,2726 | 1,2688 | 1,2726 | 1,2726 | 84 |
| *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.