Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.942,68 -1.230,80 (-2,05%)
Arterra Bioscience S.p.A. (ABS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:55PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,9200 | 1,9300 | 1,9100 | 1,9200 | 1,9200 | 9.750 |
| 25 apr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 24 apr 2024 | 1,7800 | 1,8700 | 1,7800 | 1,8700 | 1,8700 | 21.750 |
| 23 apr 2024 | 1,8100 | 1,8200 | 1,8000 | 1,8000 | 1,8000 | 17.250 |
| 22 apr 2024 | 1,8200 | 1,8400 | 1,8100 | 1,8100 | 1,8100 | 3.000 |
| 19 apr 2024 | 1,8200 | 1,8900 | 1,8100 | 1,8100 | 1,8100 | 6.000 |
| 18 apr 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 8.250 |
| 17 apr 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9300 | 1,9300 | 8.250 |
| 16 apr 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9500 | 1,9500 | 7.500 |
| 15 apr 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9500 | 1,9500 | 9.000 |
| 12 apr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 11 apr 2024 | 1,9800 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 3.750 |
| 10 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 09 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.250 |
| 08 apr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 05 apr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 3.000 |
| 04 apr 2024 | 2,0200 | 2,0200 | 1,9800 | 1,9900 | 1,9900 | 46.500 |
| 03 apr 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 12.750 |
| 02 apr 2024 | 2,0200 | 2,0600 | 1,9900 | 2,0600 | 2,0600 | 3.000 |
| 28 mar 2024 | 1,9600 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 19.500 |
| 27 mar 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.500 |
| 26 mar 2024 | 2,0200 | 2,0200 | 1,9700 | 2,0000 | 2,0000 | 82.500 |
| 25 mar 2024 | 2,0200 | 2,0200 | 1,9600 | 2,0000 | 2,0000 | 27.750 |
| 22 mar 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 35.250 |
| 21 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 750 |
| 20 mar 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 1.500 |
| 19 mar 2024 | 2,0200 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 3.000 |
| 18 mar 2024 | 2,0600 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 9.750 |
| 15 mar 2024 | 1,9600 | 2,0400 | 1,9600 | 2,0400 | 2,0400 | 96.750 |
| 14 mar 2024 | 2,0000 | 2,0200 | 1,9500 | 2,0000 | 2,0000 | 32.250 |
| 13 mar 2024 | 1,9800 | 1,9800 | 1,9600 | 1,9600 | 1,9600 | 3.000 |
| 12 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 11 mar 2024 | 1,9500 | 1,9500 | 1,9100 | 1,9500 | 1,9500 | 7.500 |
| 08 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 6.750 |
| 07 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.250 |
| 06 mar 2024 | 1,9900 | 2,0400 | 1,9700 | 2,0000 | 2,0000 | 37.500 |
| 05 mar 2024 | 1,9200 | 2,0200 | 1,9000 | 1,9900 | 1,9900 | 12.000 |
| 04 mar 2024 | 1,8100 | 1,9900 | 1,8100 | 1,9200 | 1,9200 | 45.000 |
| 01 mar 2024 | 1,8000 | 1,8200 | 1,7800 | 1,8000 | 1,8000 | 3.750 |
| 29 feb 2024 | 1,7600 | 1,8300 | 1,7600 | 1,8300 | 1,8300 | 3.750 |
| 28 feb 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | 6.750 |
| 27 feb 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | 3.000 |
| 26 feb 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8100 | 1,8100 | 3.750 |
| 23 feb 2024 | 1,7500 | 1,8300 | 1,7100 | 1,8200 | 1,8200 | 18.000 |
| 22 feb 2024 | 1,8100 | 1,8100 | 1,7400 | 1,7800 | 1,7800 | 12.000 |
| 21 feb 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 5.250 |
| 20 feb 2024 | 1,7200 | 1,8000 | 1,7200 | 1,8000 | 1,8000 | 11.250 |
| 19 feb 2024 | 1,7600 | 1,7600 | 1,7200 | 1,7200 | 1,7200 | 9.750 |
| 16 feb 2024 | 1,7600 | 1,7600 | 1,6800 | 1,7600 | 1,7600 | 20.250 |
| 15 feb 2024 | 1,6900 | 1,7800 | 1,6900 | 1,7800 | 1,7800 | 12.750 |
| 14 feb 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7400 | 1,7400 | 9.750 |
| 13 feb 2024 | 1,9200 | 1,9200 | 1,7500 | 1,7800 | 1,7800 | 23.250 |
| 12 feb 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8600 | 1,8600 | 20.250 |
| 09 feb 2024 | 1,7300 | 1,8400 | 1,7300 | 1,8100 | 1,8100 | 45.750 |
| 08 feb 2024 | 1,6500 | 1,7700 | 1,6500 | 1,7100 | 1,7100 | 49.500 |
| 07 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1.500 |
| 06 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 4.500 |
| 05 feb 2024 | 1,6400 | 1,7000 | 1,6400 | 1,6700 | 1,6700 | 15.750 |
| 02 feb 2024 | 1,6500 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 6.750 |
| 01 feb 2024 | 1,6300 | 1,6400 | 1,6300 | 1,6300 | 1,6300 | 9.000 |
| 31 gen 2024 | 1,6200 | 1,6200 | 1,5800 | 1,6000 | 1,6000 | 6.000 |
| 30 gen 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | 3.000 |
| 29 gen 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | 3.750 |
| 26 gen 2024 | 1,6500 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 19.500 |
| 25 gen 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 12.750 |
| 24 gen 2024 | 1,6300 | 1,6500 | 1,6000 | 1,6300 | 1,6300 | 66.000 |
| 23 gen 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6500 | 1,6500 | 4.500 |
| 22 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 19 gen 2024 | 1,6500 | 1,6800 | 1,6000 | 1,6800 | 1,6800 | 2.250 |
| 18 gen 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | 2.250 |
| 17 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 16 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 15 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 750 |
| 12 gen 2024 | 1,6700 | 1,6700 | 1,5600 | 1,6600 | 1,6600 | 43.500 |
| 11 gen 2024 | 1,6800 | 1,7100 | 1,6500 | 1,6900 | 1,6900 | 15.750 |
| 10 gen 2024 | 1,6900 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 5.250 |
| 09 gen 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 750 |
| 08 gen 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 3.750 |
| 05 gen 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 6.750 |
| 04 gen 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 6.000 |
| 03 gen 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7200 | 1,7200 | 3.000 |
| 02 gen 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7200 | 1,7200 | 15.750 |
| 29 dic 2023 | 1,6600 | 1,6700 | 1,6400 | 1,6600 | 1,6600 | 15.000 |
| 28 dic 2023 | 1,6700 | 1,6700 | 1,6400 | 1,6400 | 1,6400 | 8.250 |
| 27 dic 2023 | 1,6600 | 1,6900 | 1,6400 | 1,6500 | 1,6500 | 14.250 |
| 22 dic 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 21 dic 2023 | 1,7000 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | 5.250 |
| 20 dic 2023 | 1,6700 | 1,7000 | 1,6700 | 1,6800 | 1,6800 | 4.500 |
| 19 dic 2023 | 1,7100 | 1,7300 | 1,6800 | 1,6800 | 1,6800 | 99.750 |
| 18 dic 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 2.250 |
| 15 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 750 |
| 14 dic 2023 | 1,7400 | 1,7900 | 1,7200 | 1,7400 | 1,7400 | 18.000 |
| 13 dic 2023 | 1,7400 | 1,7500 | 1,6700 | 1,7300 | 1,7300 | 21.000 |
| 12 dic 2023 | 1,6800 | 1,8300 | 1,6500 | 1,7300 | 1,7300 | 31.500 |
| 11 dic 2023 | 1,6400 | 1,6800 | 1,6400 | 1,6700 | 1,6700 | 3.750 |
| 08 dic 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 07 dic 2023 | 1,5800 | 1,6600 | 1,5800 | 1,6600 | 1,6600 | 12.750 |
| 06 dic 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 2.250 |
| 05 dic 2023 | 1,6100 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 9.000 |
| 04 dic 2023 | 1,6100 | 1,6200 | 1,6100 | 1,6200 | 1,6200 | 1.500 |
| *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.