Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,13 -0,80 (-0,98%) Bitcoin EUR
54.867,18 -4.624,96 (-7,77%)
Abitare In SpA (ABT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,0400 | 4,0500 | 4,0000 | 4,0000 | 4,0000 | 13.294 |
| 29 apr 2024 | 4,0300 | 4,0700 | 3,9700 | 4,0600 | 4,0600 | 54.134 |
| 26 apr 2024 | 3,9800 | 4,0300 | 3,9800 | 4,0300 | 4,0300 | 14.942 |
| 25 apr 2024 | 4,1000 | 4,1100 | 3,9900 | 4,0300 | 4,0300 | 30.544 |
| 24 apr 2024 | 4,0900 | 4,0900 | 4,0600 | 4,0600 | 4,0600 | 13.129 |
| 23 apr 2024 | 4,0800 | 4,1200 | 4,0800 | 4,1100 | 4,1100 | 29.072 |
| 22 apr 2024 | 3,9700 | 4,0700 | 3,9700 | 4,0600 | 4,0600 | 39.092 |
| 19 apr 2024 | 4,0200 | 4,0200 | 3,9400 | 3,9400 | 3,9400 | 6.155 |
| 18 apr 2024 | 3,9400 | 4,0200 | 3,9300 | 3,9700 | 3,9700 | 23.361 |
| 17 apr 2024 | 3,9000 | 4,0000 | 3,9000 | 3,9600 | 3,9600 | 37.595 |
| 16 apr 2024 | 3,9300 | 3,9900 | 3,8900 | 3,9600 | 3,9600 | 109.993 |
| 15 apr 2024 | 4,0300 | 4,0300 | 3,9500 | 3,9800 | 3,9800 | 16.382 |
| 12 apr 2024 | 3,9800 | 3,9900 | 3,9500 | 3,9500 | 3,9500 | 39.949 |
| 11 apr 2024 | 3,9500 | 3,9500 | 3,9200 | 3,9200 | 3,9200 | 24.840 |
| 10 apr 2024 | 3,9900 | 3,9900 | 3,9200 | 3,9600 | 3,9600 | 38.684 |
| 09 apr 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9500 | 3,9500 | 58.049 |
| 08 apr 2024 | 3,9300 | 4,0000 | 3,8700 | 3,9200 | 3,9200 | 65.856 |
| 05 apr 2024 | 3,9100 | 3,9100 | 3,8400 | 3,8800 | 3,8800 | 20.073 |
| 04 apr 2024 | 3,8900 | 3,9200 | 3,8400 | 3,9200 | 3,9200 | 56.832 |
| 03 apr 2024 | 3,8300 | 3,9000 | 3,8000 | 3,9000 | 3,9000 | 112.876 |
| 02 apr 2024 | 3,9700 | 3,9700 | 3,7500 | 3,8000 | 3,8000 | 84.223 |
| 28 mar 2024 | 3,9500 | 4,0000 | 3,8300 | 3,9700 | 3,9700 | 73.175 |
| 27 mar 2024 | 3,6800 | 3,9400 | 3,6800 | 3,9300 | 3,9300 | 138.584 |
| 26 mar 2024 | 4,1000 | 4,1000 | 3,6100 | 3,6800 | 3,6800 | 432.264 |
| 25 mar 2024 | 4,1000 | 4,1000 | 4,0300 | 4,0300 | 4,0300 | 74.368 |
| 22 mar 2024 | 4,1200 | 4,1600 | 4,0500 | 4,1600 | 4,1600 | 35.836 |
| 21 mar 2024 | 4,0500 | 4,1300 | 4,0200 | 4,1300 | 4,1300 | 42.862 |
| 20 mar 2024 | 4,1500 | 4,1500 | 4,0100 | 4,0500 | 4,0500 | 43.616 |
| 19 mar 2024 | 4,1500 | 4,1600 | 4,0800 | 4,1500 | 4,1500 | 54.848 |
| 18 mar 2024 | 4,0600 | 4,1000 | 3,9400 | 4,1000 | 4,1000 | 76.632 |
| 15 mar 2024 | 4,2700 | 4,2700 | 3,9900 | 4,0200 | 4,0200 | 102.971 |
| 14 mar 2024 | 4,3300 | 4,3400 | 4,1300 | 4,2100 | 4,2100 | 75.299 |
| 13 mar 2024 | 4,4000 | 4,4000 | 4,2400 | 4,3300 | 4,3300 | 103.331 |
| 12 mar 2024 | 4,3900 | 4,4000 | 4,3100 | 4,4000 | 4,4000 | 48.780 |
| 11 mar 2024 | 4,3000 | 4,3200 | 4,2700 | 4,3200 | 4,3200 | 30.660 |
| 08 mar 2024 | 4,2700 | 4,3000 | 4,2100 | 4,2400 | 4,2400 | 79.388 |
| 07 mar 2024 | 4,2900 | 4,3000 | 4,2100 | 4,3000 | 4,3000 | 55.391 |
| 06 mar 2024 | 4,0900 | 4,2800 | 4,0900 | 4,2300 | 4,2300 | 75.120 |
| 05 mar 2024 | 4,1000 | 4,1500 | 4,0700 | 4,1200 | 4,1200 | 52.675 |
| 04 mar 2024 | 4,2300 | 4,2300 | 4,1100 | 4,1200 | 4,1200 | 35.018 |
| 01 mar 2024 | 4,3000 | 4,3300 | 4,1500 | 4,2000 | 4,2000 | 131.271 |
| 29 feb 2024 | 4,3400 | 4,3600 | 4,2000 | 4,3400 | 4,3400 | 89.793 |
| 28 feb 2024 | 4,3900 | 4,3900 | 4,2900 | 4,2900 | 4,2900 | 63.736 |
| 27 feb 2024 | 4,3600 | 4,4100 | 4,3200 | 4,3900 | 4,3900 | 99.214 |
| 26 feb 2024 | 4,3900 | 4,4000 | 4,2800 | 4,3200 | 4,3200 | 107.399 |
| 23 feb 2024 | 4,4600 | 4,4600 | 4,3000 | 4,3900 | 4,3900 | 88.265 |
| 22 feb 2024 | 4,4200 | 4,4700 | 4,3800 | 4,4400 | 4,4400 | 56.780 |
| 21 feb 2024 | 4,3300 | 4,4400 | 4,3000 | 4,4000 | 4,4000 | 65.193 |
| 20 feb 2024 | 4,4200 | 4,4300 | 4,2800 | 4,3100 | 4,3100 | 78.154 |
| 19 feb 2024 | 4,6000 | 4,6000 | 4,3300 | 4,4200 | 4,4200 | 68.183 |
| 16 feb 2024 | 4,6000 | 4,6400 | 4,4000 | 4,5000 | 4,5000 | 92.967 |
| 15 feb 2024 | 4,7600 | 4,7700 | 4,5100 | 4,6300 | 4,6300 | 93.646 |
| 14 feb 2024 | 4,8000 | 4,8400 | 4,7300 | 4,7600 | 4,7600 | 43.514 |
| 13 feb 2024 | 4,8000 | 4,8300 | 4,7800 | 4,7900 | 4,7900 | 17.276 |
| 12 feb 2024 | 4,9000 | 4,9000 | 4,8600 | 4,9000 | 4,9000 | 35.977 |
| 09 feb 2024 | 4,8200 | 4,9100 | 4,8200 | 4,8900 | 4,8900 | 24.368 |
| 08 feb 2024 | 4,8500 | 4,8900 | 4,8100 | 4,8500 | 4,8500 | 12.728 |
| 07 feb 2024 | 4,8800 | 4,9100 | 4,8300 | 4,8300 | 4,8300 | 14.842 |
| 06 feb 2024 | 4,9100 | 4,9500 | 4,9000 | 4,9000 | 4,9000 | 17.215 |
| 05 feb 2024 | 4,9300 | 4,9500 | 4,8900 | 4,9100 | 4,9100 | 7.791 |
| 02 feb 2024 | 4,9200 | 4,9400 | 4,9100 | 4,9300 | 4,9300 | 6.567 |
| 01 feb 2024 | 4,9100 | 4,9300 | 4,8700 | 4,9200 | 4,9200 | 21.194 |
| 31 gen 2024 | 4,8600 | 4,9100 | 4,8300 | 4,9100 | 4,9100 | 30.555 |
| 30 gen 2024 | 4,9300 | 4,9300 | 4,8200 | 4,8600 | 4,8600 | 12.167 |
| 29 gen 2024 | 4,8700 | 4,8700 | 4,7900 | 4,8100 | 4,8100 | 12.511 |
| 26 gen 2024 | 4,8900 | 4,9200 | 4,8500 | 4,8700 | 4,8700 | 11.338 |
| 25 gen 2024 | 4,9200 | 4,9300 | 4,8300 | 4,9300 | 4,9300 | 30.282 |
| 24 gen 2024 | 4,8300 | 4,9100 | 4,7800 | 4,9000 | 4,9000 | 46.654 |
| 23 gen 2024 | 4,8800 | 4,8900 | 4,7600 | 4,7800 | 4,7800 | 14.196 |
| 22 gen 2024 | 4,8500 | 4,8500 | 4,7900 | 4,8500 | 4,8500 | 15.681 |
| 19 gen 2024 | 4,8900 | 4,9000 | 4,7800 | 4,7800 | 4,7800 | 38.033 |
| 18 gen 2024 | 4,8700 | 4,9400 | 4,8400 | 4,8900 | 4,8900 | 14.236 |
| 17 gen 2024 | 4,9200 | 4,9200 | 4,8200 | 4,8700 | 4,8700 | 47.499 |
| 16 gen 2024 | 5,1200 | 5,1200 | 4,9300 | 4,9300 | 4,9300 | 40.448 |
| 15 gen 2024 | 5,0800 | 5,0800 | 5,0200 | 5,0600 | 5,0600 | 52.247 |
| 12 gen 2024 | 5,0200 | 5,1800 | 5,0000 | 5,0600 | 5,0600 | 48.665 |
| 11 gen 2024 | 5,0600 | 5,0600 | 5,0000 | 5,0600 | 5,0600 | 27.464 |
| 10 gen 2024 | 4,9300 | 5,0600 | 4,9300 | 5,0600 | 5,0600 | 40.957 |
| 09 gen 2024 | 5,0400 | 5,0400 | 4,9800 | 4,9900 | 4,9900 | 48.404 |
| 08 gen 2024 | 4,9700 | 5,0400 | 4,9200 | 5,0400 | 5,0400 | 30.909 |
| 05 gen 2024 | 5,0200 | 5,0200 | 4,9500 | 5,0200 | 5,0200 | 37.770 |
| 04 gen 2024 | 5,0000 | 5,0200 | 4,9600 | 5,0200 | 5,0200 | 16.717 |
| 03 gen 2024 | 5,0000 | 5,0000 | 4,9100 | 4,9900 | 4,9900 | 74.311 |
| 02 gen 2024 | 5,0600 | 5,0600 | 4,9500 | 4,9500 | 4,9500 | 65.032 |
| 29 dic 2023 | 5,0400 | 5,0400 | 4,9300 | 5,0200 | 5,0200 | 71.708 |
| 28 dic 2023 | 5,0800 | 5,0800 | 4,9600 | 4,9900 | 4,9900 | 67.499 |
| 27 dic 2023 | 5,1400 | 5,1600 | 5,0200 | 5,0600 | 5,0600 | 60.860 |
| 22 dic 2023 | 5,0600 | 5,1400 | 4,9900 | 5,1400 | 5,1400 | 64.893 |
| 21 dic 2023 | 5,1200 | 5,1400 | 4,9500 | 5,0600 | 5,0600 | 87.588 |
| 20 dic 2023 | 5,2000 | 5,2000 | 5,1000 | 5,1400 | 5,1400 | 33.345 |
| 19 dic 2023 | 5,2600 | 5,3200 | 5,1400 | 5,1600 | 5,1600 | 52.230 |
| 18 dic 2023 | 5,3200 | 5,3200 | 5,2200 | 5,2200 | 5,2200 | 24.397 |
| 15 dic 2023 | 5,3400 | 5,4400 | 5,3200 | 5,3200 | 5,3200 | 28.648 |
| 14 dic 2023 | 5,5200 | 5,6000 | 5,3200 | 5,4200 | 5,4200 | 88.434 |
| 13 dic 2023 | 5,4000 | 5,5400 | 5,3400 | 5,4000 | 5,4000 | 51.643 |
| 12 dic 2023 | 5,4000 | 5,5000 | 5,3800 | 5,4200 | 5,4200 | 37.838 |
| 11 dic 2023 | 5,3600 | 5,4000 | 5,2600 | 5,4000 | 5,4000 | 33.271 |
| 08 dic 2023 | 5,3400 | 5,4400 | 5,3400 | 5,4000 | 5,4000 | 45.440 |
| 07 dic 2023 | 5,2200 | 5,3600 | 5,2000 | 5,3600 | 5,3600 | 71.591 |
| 06 dic 2023 | 5,1400 | 5,2400 | 5,1000 | 5,2400 | 5,2400 | 51.492 |
| *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.