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
58.746,72 -849,76 (-1,43%)
Almawave S.p.A. (AIW.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:28PM 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 | 4,4300 | 4,5000 | 4,4200 | 4,5000 | 4,5000 | 15.284 |
| 25 apr 2024 | 4,5600 | 4,6400 | 4,4000 | 4,4100 | 4,4100 | 71.424 |
| 24 apr 2024 | 4,5000 | 4,7200 | 4,5000 | 4,6000 | 4,6000 | 176.814 |
| 23 apr 2024 | 4,4800 | 4,5000 | 4,4200 | 4,4600 | 4,4600 | 26.678 |
| 22 apr 2024 | 4,4800 | 4,5000 | 4,3800 | 4,4100 | 4,4100 | 10.523 |
| 19 apr 2024 | 4,4100 | 4,5000 | 4,3500 | 4,4000 | 4,4000 | 17.115 |
| 18 apr 2024 | 4,4100 | 4,5500 | 4,3500 | 4,4400 | 4,4400 | 24.060 |
| 17 apr 2024 | 4,5000 | 4,6800 | 4,4100 | 4,4100 | 4,4100 | 20.095 |
| 16 apr 2024 | 4,5000 | 4,6200 | 4,4400 | 4,5000 | 4,5000 | 23.289 |
| 15 apr 2024 | 4,4800 | 4,5700 | 4,4800 | 4,5400 | 4,5400 | 16.682 |
| 12 apr 2024 | 4,5000 | 4,6800 | 4,5000 | 4,5200 | 4,5200 | 43.050 |
| 11 apr 2024 | 4,5000 | 4,5800 | 4,4600 | 4,5100 | 4,5100 | 12.386 |
| 10 apr 2024 | 4,4900 | 4,6400 | 4,4900 | 4,5200 | 4,5200 | 47.375 |
| 09 apr 2024 | 4,4900 | 4,5100 | 4,4800 | 4,5000 | 4,5000 | 9.008 |
| 08 apr 2024 | 4,5000 | 4,6000 | 4,4600 | 4,5500 | 4,5500 | 13.401 |
| 05 apr 2024 | 4,5000 | 4,5600 | 4,4400 | 4,5000 | 4,5000 | 54.813 |
| 04 apr 2024 | 4,5400 | 4,5900 | 4,4800 | 4,5600 | 4,5600 | 41.380 |
| 03 apr 2024 | 4,5300 | 4,6300 | 4,4500 | 4,6100 | 4,6100 | 28.594 |
| 02 apr 2024 | 4,6200 | 4,6400 | 4,5100 | 4,5300 | 4,5300 | 45.376 |
| 28 mar 2024 | 4,7500 | 4,7500 | 4,6100 | 4,7000 | 4,7000 | 43.981 |
| 27 mar 2024 | 4,7500 | 4,7500 | 4,6800 | 4,7500 | 4,7500 | 44.772 |
| 26 mar 2024 | 4,6700 | 4,8400 | 4,6500 | 4,6900 | 4,6900 | 121.938 |
| 25 mar 2024 | 4,7500 | 4,7500 | 4,6500 | 4,6900 | 4,6900 | 35.125 |
| 22 mar 2024 | 4,6700 | 4,7500 | 4,6500 | 4,7500 | 4,7500 | 42.102 |
| 21 mar 2024 | 4,7500 | 4,8000 | 4,6800 | 4,7300 | 4,7300 | 27.189 |
| 20 mar 2024 | 4,7500 | 4,8500 | 4,7000 | 4,7500 | 4,7500 | 17.796 |
| 19 mar 2024 | 4,7300 | 4,8200 | 4,6700 | 4,8200 | 4,8200 | 21.072 |
| 18 mar 2024 | 4,8200 | 4,8500 | 4,7000 | 4,7300 | 4,7300 | 75.156 |
| 15 mar 2024 | 4,9800 | 5,1000 | 4,8400 | 4,8900 | 4,8900 | 195.709 |
| 14 mar 2024 | 4,7300 | 4,8200 | 4,6000 | 4,7700 | 4,7700 | 33.331 |
| 13 mar 2024 | 4,7300 | 4,8500 | 4,7300 | 4,7900 | 4,7900 | 7.146 |
| 12 mar 2024 | 4,8500 | 4,9400 | 4,7200 | 4,7200 | 4,7200 | 43.554 |
| 11 mar 2024 | 4,8800 | 4,9400 | 4,8200 | 4,9000 | 4,9000 | 15.184 |
| 08 mar 2024 | 4,8400 | 4,9400 | 4,6200 | 4,9400 | 4,9400 | 53.379 |
| 07 mar 2024 | 4,9500 | 4,9600 | 4,8100 | 4,8100 | 4,8100 | 55.130 |
| 06 mar 2024 | 5,0600 | 5,0600 | 4,9700 | 4,9900 | 4,9900 | 20.455 |
| 05 mar 2024 | 5,0600 | 5,1000 | 4,9100 | 5,0600 | 5,0600 | 51.373 |
| 04 mar 2024 | 4,8900 | 5,1600 | 4,8300 | 5,0000 | 5,0000 | 61.478 |
| 01 mar 2024 | 4,9700 | 5,0200 | 4,8100 | 4,8100 | 4,8100 | 41.814 |
| 29 feb 2024 | 5,0000 | 5,0600 | 4,8200 | 4,9100 | 4,9100 | 69.784 |
| 28 feb 2024 | 5,2800 | 5,2800 | 4,9800 | 5,0400 | 5,0400 | 99.946 |
| 27 feb 2024 | 4,9900 | 5,3400 | 4,9500 | 5,2200 | 5,2200 | 246.827 |
| 26 feb 2024 | 4,8700 | 5,3600 | 4,7000 | 4,9400 | 4,9400 | 405.957 |
| 23 feb 2024 | 4,3300 | 4,9400 | 4,3300 | 4,9400 | 4,9400 | 242.918 |
| 22 feb 2024 | 4,3500 | 4,3900 | 4,2700 | 4,3200 | 4,3200 | 47.149 |
| 21 feb 2024 | 4,2500 | 4,4300 | 4,2500 | 4,3500 | 4,3500 | 39.176 |
| 20 feb 2024 | 4,2000 | 4,2800 | 4,2000 | 4,2500 | 4,2500 | 17.604 |
| 19 feb 2024 | 4,2000 | 4,2400 | 4,1600 | 4,2300 | 4,2300 | 15.435 |
| 16 feb 2024 | 4,2000 | 4,2200 | 4,1600 | 4,2100 | 4,2100 | 11.307 |
| 15 feb 2024 | 4,2000 | 4,2800 | 4,1500 | 4,2200 | 4,2200 | 23.723 |
| 14 feb 2024 | 4,1900 | 4,2600 | 4,1400 | 4,2600 | 4,2600 | 21.592 |
| 13 feb 2024 | 4,1000 | 4,2700 | 4,1000 | 4,1600 | 4,1600 | 37.600 |
| 12 feb 2024 | 4,1000 | 4,2200 | 4,0700 | 4,1700 | 4,1700 | 44.157 |
| 09 feb 2024 | 4,0900 | 4,1100 | 3,9900 | 4,0600 | 4,0600 | 24.297 |
| 08 feb 2024 | 4,0500 | 4,1000 | 4,0500 | 4,1000 | 4,1000 | 454 |
| 07 feb 2024 | 4,0400 | 4,1100 | 4,0100 | 4,1100 | 4,1100 | 6.234 |
| 06 feb 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 442 |
| 05 feb 2024 | 4,0400 | 4,1100 | 4,0400 | 4,0400 | 4,0400 | 6.781 |
| 02 feb 2024 | 4,0500 | 4,0800 | 4,0400 | 4,0400 | 4,0400 | 3.407 |
| 01 feb 2024 | 4,1100 | 4,1100 | 4,0500 | 4,0900 | 4,0900 | 12.683 |
| 31 gen 2024 | 4,1100 | 4,1100 | 4,0500 | 4,1100 | 4,1100 | 12.067 |
| 30 gen 2024 | 4,1000 | 4,1100 | 4,0400 | 4,1000 | 4,1000 | 15.949 |
| 29 gen 2024 | 4,0500 | 4,1100 | 4,0400 | 4,1000 | 4,1000 | 14.370 |
| 26 gen 2024 | 4,1300 | 4,1300 | 4,0500 | 4,0800 | 4,0800 | 9.294 |
| 25 gen 2024 | 4,1500 | 4,2300 | 4,0000 | 4,1300 | 4,1300 | 22.899 |
| 24 gen 2024 | 4,0500 | 4,1900 | 4,0400 | 4,1900 | 4,1900 | 32.852 |
| 23 gen 2024 | 4,0500 | 4,1100 | 4,0400 | 4,0500 | 4,0500 | 11.555 |
| 22 gen 2024 | 4,0500 | 4,1300 | 4,0300 | 4,0900 | 4,0900 | 7.867 |
| 19 gen 2024 | 4,0400 | 4,1300 | 4,0000 | 4,0600 | 4,0600 | 11.194 |
| 18 gen 2024 | 3,9600 | 4,0500 | 3,9600 | 4,0000 | 4,0000 | 9.905 |
| 17 gen 2024 | 4,0300 | 4,0300 | 3,8400 | 3,9600 | 3,9600 | 12.643 |
| 16 gen 2024 | 3,9500 | 3,9500 | 3,8700 | 3,9400 | 3,9400 | 5.387 |
| 15 gen 2024 | 4,0200 | 4,0200 | 3,9300 | 3,9500 | 3,9500 | 7.224 |
| 12 gen 2024 | 4,0200 | 4,0200 | 4,0000 | 4,0000 | 4,0000 | 1.500 |
| 11 gen 2024 | 4,0300 | 4,0500 | 4,0000 | 4,0000 | 4,0000 | 10.936 |
| 10 gen 2024 | 4,1200 | 4,1300 | 4,0700 | 4,0700 | 4,0700 | 350 |
| 09 gen 2024 | 4,0700 | 4,1500 | 4,0600 | 4,1200 | 4,1200 | 5.939 |
| 08 gen 2024 | 4,0600 | 4,0600 | 3,9800 | 4,0400 | 4,0400 | 19.650 |
| 05 gen 2024 | 4,0900 | 4,1300 | 4,0200 | 4,0900 | 4,0900 | 5.315 |
| 04 gen 2024 | 4,0900 | 4,1100 | 4,0700 | 4,0800 | 4,0800 | 6.430 |
| 03 gen 2024 | 4,1200 | 4,1400 | 4,0400 | 4,0400 | 4,0400 | 9.475 |
| 02 gen 2024 | 4,1000 | 4,1500 | 4,1000 | 4,1400 | 4,1400 | 42.641 |
| 29 dic 2023 | 4,1000 | 4,1400 | 4,0800 | 4,1400 | 4,1400 | 6.471 |
| 28 dic 2023 | 4,0900 | 4,1500 | 4,0900 | 4,1000 | 4,1000 | 12.115 |
| 27 dic 2023 | 4,0900 | 4,1500 | 4,0800 | 4,1100 | 4,1100 | 18.428 |
| 22 dic 2023 | 4,1000 | 4,1400 | 4,1000 | 4,1200 | 4,1200 | 19.254 |
| 21 dic 2023 | 4,1500 | 4,1500 | 4,1000 | 4,1100 | 4,1100 | 44.769 |
| 20 dic 2023 | 4,1500 | 4,2000 | 4,0800 | 4,1200 | 4,1200 | 18.317 |
| 19 dic 2023 | 4,0100 | 4,1500 | 4,0000 | 4,1500 | 4,1500 | 18.532 |
| 18 dic 2023 | 3,9800 | 4,0700 | 3,9800 | 4,0100 | 4,0100 | 25.638 |
| 15 dic 2023 | 3,9900 | 4,0200 | 3,9400 | 3,9800 | 3,9800 | 4.818 |
| 14 dic 2023 | 3,9700 | 3,9900 | 3,9400 | 3,9900 | 3,9900 | 14.621 |
| 13 dic 2023 | 3,9700 | 3,9700 | 3,9300 | 3,9700 | 3,9700 | 3.630 |
| 12 dic 2023 | 3,9700 | 3,9700 | 3,9400 | 3,9400 | 3,9400 | 3.292 |
| 11 dic 2023 | 3,9100 | 3,9700 | 3,9100 | 3,9700 | 3,9700 | 12.333 |
| 08 dic 2023 | 3,9200 | 3,9200 | 3,8800 | 3,9000 | 3,9000 | 3.605 |
| 07 dic 2023 | 3,9000 | 3,9700 | 3,9000 | 3,9000 | 3,9000 | 17.741 |
| 06 dic 2023 | 3,9000 | 3,9000 | 3,8500 | 3,8500 | 3,8500 | 5.329 |
| 05 dic 2023 | 3,8500 | 3,9000 | 3,8200 | 3,9000 | 3,9000 | 3.657 |
| 04 dic 2023 | 3,9100 | 3,9100 | 3,8600 | 3,8800 | 3,8800 | 6.512 |
| *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.