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
59.440,37 +370,46 (+0,63%)
Air France-KLM SA (AFLYY)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:09PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,1500 | 1,1500 | 1,0500 | 1,0800 | 1,0800 | 55.900 |
| 25 apr 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 37.700 |
| 24 apr 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0600 | 1,0600 | 19.500 |
| 23 apr 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 10.100 |
| 22 apr 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 17.600 |
| 19 apr 2024 | 1,0600 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 11.500 |
| 18 apr 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 13.700 |
| 17 apr 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 46.700 |
| 16 apr 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 67.200 |
| 15 apr 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 52.000 |
| 12 apr 2024 | 1,0800 | 1,0900 | 1,0100 | 1,0200 | 1,0200 | 278.000 |
| 11 apr 2024 | 1,0900 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 15.100 |
| 10 apr 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1200 | 1,1200 | 10.500 |
| 09 apr 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 17.300 |
| 08 apr 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 84.400 |
| 05 apr 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 69.700 |
| 04 apr 2024 | 1,0500 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 39.800 |
| 03 apr 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 9.200 |
| 02 apr 2024 | 1,1500 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 42.500 |
| 01 apr 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1200 | 1,1200 | 13.900 |
| 28 mar 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 32.200 |
| 27 mar 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 28.800 |
| 26 mar 2024 | 1,1000 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 29.300 |
| 25 mar 2024 | 1,0400 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 117.800 |
| 22 mar 2024 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 21.200 |
| 21 mar 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1200 | 1,1200 | 31.700 |
| 20 mar 2024 | 1,0300 | 1,1100 | 1,0300 | 1,1000 | 1,1000 | 31.900 |
| 19 mar 2024 | 1,1000 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 52.100 |
| 18 mar 2024 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 4.600 |
| 15 mar 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | 31.700 |
| 14 mar 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 221.700 |
| 13 mar 2024 | 1,1400 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 148.000 |
| 12 mar 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 36.600 |
| 11 mar 2024 | 1,1400 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 132.200 |
| 08 mar 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 47.300 |
| 07 mar 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 29.800 |
| 06 mar 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 137.400 |
| 05 mar 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 137.600 |
| 04 mar 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 108.700 |
| 01 mar 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 171.600 |
| 29 feb 2024 | 1,2100 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 262.000 |
| 28 feb 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 23.600 |
| 27 feb 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 54.700 |
| 26 feb 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 129.800 |
| 23 feb 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 32.000 |
| 22 feb 2024 | 1,2200 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 29.900 |
| 21 feb 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 8.700 |
| 20 feb 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 48.700 |
| 16 feb 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 41.800 |
| 15 feb 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 35.900 |
| 14 feb 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 7.300 |
| 13 feb 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 55.100 |
| 12 feb 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 51.900 |
| 09 feb 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 108.700 |
| 08 feb 2024 | 1,3100 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 43.200 |
| 07 feb 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 59.400 |
| 06 feb 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 2.000 |
| 05 feb 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 43.000 |
| 02 feb 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 4.300 |
| 01 feb 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 9.700 |
| 31 gen 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 19.300 |
| 30 gen 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 9.500 |
| 29 gen 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3600 | 1,3600 | 34.400 |
| 26 gen 2024 | 1,3900 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 15.700 |
| 25 gen 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 16.600 |
| 24 gen 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 18.200 |
| 23 gen 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 13.000 |
| 22 gen 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 28.000 |
| 19 gen 2024 | 1,3300 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 41.400 |
| 18 gen 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 29.400 |
| 17 gen 2024 | 1,3100 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 47.100 |
| 16 gen 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 114.400 |
| 12 gen 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 85.000 |
| 11 gen 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 22.200 |
| 10 gen 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 79.900 |
| 09 gen 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 14.300 |
| 08 gen 2024 | 1,4900 | 1,5300 | 1,4800 | 1,4800 | 1,4800 | 16.000 |
| 05 gen 2024 | 1,4500 | 1,5400 | 1,4300 | 1,5300 | 1,5300 | 10.000 |
| 04 gen 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 47.600 |
| 03 gen 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 34.600 |
| 02 gen 2024 | 1,5200 | 1,5500 | 1,4900 | 1,5300 | 1,5300 | 34.800 |
| 29 dic 2023 | 1,5200 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | 13.100 |
| 28 dic 2023 | 1,5100 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | 18.000 |
| 27 dic 2023 | 1,5600 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 113.200 |
| 26 dic 2023 | 1,6000 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 53.400 |
| 22 dic 2023 | 1,6500 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 227.500 |
| 21 dic 2023 | 1,5600 | 1,5800 | 1,5300 | 1,5500 | 1,5500 | 40.100 |
| 20 dic 2023 | 1,5200 | 1,5900 | 1,5200 | 1,5200 | 1,5200 | 59.100 |
| 19 dic 2023 | 1,5200 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 10.700 |
| 18 dic 2023 | 1,5000 | 1,5500 | 1,4900 | 1,5400 | 1,5400 | 17.700 |
| 15 dic 2023 | 1,5000 | 1,5400 | 1,4700 | 1,4700 | 1,4700 | 27.600 |
| 14 dic 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 26.800 |
| 13 dic 2023 | 1,4000 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 74.500 |
| 12 dic 2023 | 1,4700 | 1,4700 | 1,3500 | 1,3900 | 1,3900 | 40.700 |
| 11 dic 2023 | 1,3600 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 12.800 |
| 08 dic 2023 | 1,3500 | 1,4400 | 1,3500 | 1,3800 | 1,3800 | 12.900 |
| 07 dic 2023 | 1,3800 | 1,4100 | 1,3600 | 1,3700 | 1,3700 | 53.800 |
| 06 dic 2023 | 1,3600 | 1,4300 | 1,3600 | 1,3800 | 1,3800 | 28.200 |
| 05 dic 2023 | 1,3100 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | 33.100 |
| 04 dic 2023 | 1,3700 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 28.200 |
| *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.