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
59.276,91 +536,53 (+0,91%)
Anima Holding SpA (ANIM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,3700 | 4,4300 | 4,3320 | 4,4120 | 4,4120 | 533.835 |
| 25 apr 2024 | 4,3280 | 4,3740 | 4,3120 | 4,3260 | 4,3260 | 433.140 |
| 24 apr 2024 | 4,3760 | 4,3800 | 4,3160 | 4,3420 | 4,3420 | 247.252 |
| 23 apr 2024 | 4,2500 | 4,3800 | 4,2460 | 4,3800 | 4,3800 | 801.991 |
| 22 apr 2024 | 4,1880 | 4,2440 | 4,1820 | 4,2360 | 4,2360 | 272.842 |
| 19 apr 2024 | 4,1960 | 4,2260 | 4,1820 | 4,1840 | 4,1840 | 340.794 |
| 18 apr 2024 | 4,1700 | 4,2600 | 4,1700 | 4,2400 | 4,2400 | 554.641 |
| 17 apr 2024 | 4,1240 | 4,2100 | 4,1100 | 4,1700 | 4,1700 | 226.279 |
| 16 apr 2024 | 4,2100 | 4,2200 | 4,1100 | 4,1460 | 4,1460 | 428.196 |
| 15 apr 2024 | 4,2580 | 4,2980 | 4,2360 | 4,2460 | 4,2460 | 277.308 |
| 12 apr 2024 | 4,2940 | 4,3420 | 4,2340 | 4,2560 | 4,2560 | 543.775 |
| 11 apr 2024 | 4,3140 | 4,3320 | 4,2440 | 4,2720 | 4,2720 | 396.892 |
| 10 apr 2024 | 4,2980 | 4,3460 | 4,2680 | 4,3160 | 4,3160 | 346.840 |
| 09 apr 2024 | 4,3400 | 4,3860 | 4,2800 | 4,2900 | 4,2900 | 452.104 |
| 08 apr 2024 | 4,3240 | 4,3800 | 4,3040 | 4,3720 | 4,3720 | 394.642 |
| 05 apr 2024 | 4,3640 | 4,3880 | 4,2940 | 4,3440 | 4,3440 | 507.335 |
| 04 apr 2024 | 4,3500 | 4,4400 | 4,3500 | 4,4260 | 4,4260 | 533.326 |
| 03 apr 2024 | 4,3400 | 4,3800 | 4,3180 | 4,3660 | 4,3660 | 587.655 |
| 02 apr 2024 | 4,3860 | 4,4400 | 4,2940 | 4,3140 | 4,3140 | 695.330 |
| 28 mar 2024 | 4,3940 | 4,4300 | 4,3740 | 4,4000 | 4,4000 | 324.622 |
| 27 mar 2024 | 4,3900 | 4,4400 | 4,3900 | 4,4020 | 4,4020 | 232.597 |
| 26 mar 2024 | 4,3580 | 4,4180 | 4,3520 | 4,4020 | 4,4020 | 551.882 |
| 25 mar 2024 | 4,3560 | 4,4000 | 4,3560 | 4,3580 | 4,3580 | 297.694 |
| 22 mar 2024 | 4,4060 | 4,4060 | 4,3540 | 4,3720 | 4,3720 | 465.225 |
| 21 mar 2024 | 4,3600 | 4,4600 | 4,3220 | 4,4060 | 4,4060 | 1.419.793 |
| 20 mar 2024 | 4,3300 | 4,3500 | 4,3040 | 4,3360 | 4,3360 | 454.481 |
| 19 mar 2024 | 4,2520 | 4,3440 | 4,2520 | 4,3320 | 4,3320 | 716.008 |
| 18 mar 2024 | 4,2280 | 4,3540 | 4,2280 | 4,2780 | 4,2780 | 591.296 |
| 15 mar 2024 | 4,2200 | 4,2560 | 4,2080 | 4,2340 | 4,2340 | 3.750.621 |
| 14 mar 2024 | 4,2260 | 4,2740 | 4,2000 | 4,2200 | 4,2200 | 563.966 |
| 13 mar 2024 | 4,2260 | 4,2780 | 4,1760 | 4,2280 | 4,2280 | 516.564 |
| 12 mar 2024 | 4,1280 | 4,2260 | 4,1160 | 4,2020 | 4,2020 | 734.096 |
| 11 mar 2024 | 4,1160 | 4,1300 | 4,0740 | 4,1160 | 4,1160 | 523.220 |
| 08 mar 2024 | 4,2100 | 4,2100 | 4,1180 | 4,1260 | 4,1260 | 631.420 |
| 07 mar 2024 | 4,1980 | 4,2440 | 4,1780 | 4,1960 | 4,1960 | 356.178 |
| 06 mar 2024 | 4,1720 | 4,2240 | 4,1720 | 4,2200 | 4,2200 | 641.469 |
| 05 mar 2024 | 4,1240 | 4,1680 | 4,1240 | 4,1680 | 4,1680 | 334.213 |
| 04 mar 2024 | 4,1400 | 4,1640 | 4,1200 | 4,1500 | 4,1500 | 359.194 |
| 01 mar 2024 | 4,1640 | 4,1880 | 4,1460 | 4,1460 | 4,1460 | 367.891 |
| 29 feb 2024 | 4,1760 | 4,2340 | 4,1640 | 4,1680 | 4,1680 | 684.442 |
| 28 feb 2024 | 4,1980 | 4,2140 | 4,1660 | 4,1840 | 4,1840 | 290.701 |
| 27 feb 2024 | 4,2480 | 4,2480 | 4,1660 | 4,2140 | 4,2140 | 572.485 |
| 26 feb 2024 | 4,2640 | 4,2660 | 4,2160 | 4,2400 | 4,2400 | 313.925 |
| 23 feb 2024 | 4,1760 | 4,2800 | 4,1760 | 4,2420 | 4,2420 | 675.528 |
| 22 feb 2024 | 4,1320 | 4,1980 | 4,1320 | 4,1740 | 4,1740 | 471.059 |
| 21 feb 2024 | 4,1420 | 4,1460 | 4,1060 | 4,1280 | 4,1280 | 312.298 |
| 20 feb 2024 | 4,1680 | 4,1740 | 4,0800 | 4,1060 | 4,1060 | 466.391 |
| 19 feb 2024 | 4,1960 | 4,1960 | 4,1400 | 4,1660 | 4,1660 | 298.984 |
| 16 feb 2024 | 4,1440 | 4,1820 | 4,1380 | 4,1820 | 4,1820 | 333.133 |
| 15 feb 2024 | 4,1780 | 4,1800 | 4,1080 | 4,1200 | 4,1200 | 422.322 |
| 14 feb 2024 | 4,1500 | 4,1680 | 4,1240 | 4,1600 | 4,1600 | 362.064 |
| 13 feb 2024 | 4,2200 | 4,2200 | 4,1020 | 4,1340 | 4,1340 | 326.919 |
| 12 feb 2024 | 4,1200 | 4,2340 | 4,1080 | 4,2100 | 4,2100 | 640.713 |
| 09 feb 2024 | 4,1400 | 4,1560 | 4,0300 | 4,0460 | 4,0460 | 1.105.646 |
| 08 feb 2024 | 4,2960 | 4,3700 | 4,1380 | 4,1400 | 4,1400 | 1.120.131 |
| 07 feb 2024 | 4,3100 | 4,3160 | 4,1840 | 4,2820 | 4,2820 | 587.105 |
| 06 feb 2024 | 4,2240 | 4,3500 | 4,1440 | 4,3000 | 4,3000 | 1.092.784 |
| 05 feb 2024 | 4,2400 | 4,2500 | 4,1860 | 4,2000 | 4,2000 | 331.033 |
| 02 feb 2024 | 4,2120 | 4,2720 | 4,1960 | 4,2260 | 4,2260 | 503.552 |
| 01 feb 2024 | 4,1600 | 4,2600 | 4,1600 | 4,1980 | 4,1980 | 489.626 |
| 31 gen 2024 | 4,2200 | 4,2560 | 4,1920 | 4,1940 | 4,1940 | 548.425 |
| 30 gen 2024 | 4,1960 | 4,2080 | 4,1420 | 4,1980 | 4,1980 | 592.643 |
| 29 gen 2024 | 4,2420 | 4,2420 | 4,1360 | 4,1640 | 4,1640 | 545.800 |
| 26 gen 2024 | 4,2420 | 4,2520 | 4,2100 | 4,2160 | 4,2160 | 442.125 |
| 25 gen 2024 | 4,3000 | 4,3400 | 4,2260 | 4,2260 | 4,2260 | 803.949 |
| 24 gen 2024 | 4,2120 | 4,3160 | 4,1960 | 4,3140 | 4,3140 | 842.010 |
| 23 gen 2024 | 4,2200 | 4,2380 | 4,1700 | 4,2000 | 4,2000 | 649.657 |
| 22 gen 2024 | 4,1900 | 4,2420 | 4,1640 | 4,2400 | 4,2400 | 1.230.518 |
| 19 gen 2024 | 4,0760 | 4,1800 | 4,0440 | 4,1520 | 4,1520 | 1.245.466 |
| 18 gen 2024 | 4,0640 | 4,0720 | 4,0260 | 4,0280 | 4,0280 | 269.468 |
| 17 gen 2024 | 4,0520 | 4,0680 | 3,9880 | 4,0600 | 4,0600 | 363.870 |
| 16 gen 2024 | 4,0460 | 4,0780 | 4,0220 | 4,0560 | 4,0560 | 366.100 |
| 15 gen 2024 | 4,0660 | 4,0680 | 4,0240 | 4,0460 | 4,0460 | 276.461 |
| 12 gen 2024 | 4,0160 | 4,0520 | 4,0160 | 4,0420 | 4,0420 | 371.229 |
| 11 gen 2024 | 4,0440 | 4,0620 | 4,0000 | 4,0020 | 4,0020 | 290.438 |
| 10 gen 2024 | 4,0660 | 4,0700 | 4,0140 | 4,0340 | 4,0340 | 245.892 |
| 09 gen 2024 | 4,0640 | 4,0900 | 4,0320 | 4,0400 | 4,0400 | 556.025 |
| 08 gen 2024 | 3,9320 | 4,0800 | 3,9320 | 4,0700 | 4,0700 | 1.003.391 |
| 05 gen 2024 | 3,9480 | 3,9680 | 3,9180 | 3,9460 | 3,9460 | 419.165 |
| 04 gen 2024 | 3,9600 | 3,9940 | 3,9460 | 3,9800 | 3,9800 | 356.588 |
| 03 gen 2024 | 3,9800 | 3,9900 | 3,9060 | 3,9340 | 3,9340 | 432.619 |
| 02 gen 2024 | 4,0480 | 4,0480 | 3,9700 | 3,9720 | 3,9720 | 307.587 |
| 29 dic 2023 | 4,0100 | 4,0440 | 4,0060 | 4,0060 | 4,0060 | 163.342 |
| 28 dic 2023 | 4,0460 | 4,0640 | 4,0200 | 4,0320 | 4,0320 | 236.615 |
| 27 dic 2023 | 4,0200 | 4,0640 | 4,0180 | 4,0460 | 4,0460 | 284.449 |
| 22 dic 2023 | 4,0700 | 4,0700 | 4,0140 | 4,0380 | 4,0380 | 289.007 |
| 21 dic 2023 | 4,0360 | 4,0660 | 3,9960 | 4,0500 | 4,0500 | 539.847 |
| 20 dic 2023 | 4,0860 | 4,0860 | 3,9920 | 4,0300 | 4,0300 | 676.752 |
| 19 dic 2023 | 3,9540 | 4,0900 | 3,9540 | 4,0640 | 4,0640 | 1.225.908 |
| 18 dic 2023 | 3,9700 | 4,0200 | 3,9560 | 3,9620 | 3,9620 | 541.529 |
| 15 dic 2023 | 3,9800 | 4,0200 | 3,8900 | 3,9760 | 3,9760 | 1.152.919 |
| 14 dic 2023 | 3,9300 | 4,0200 | 3,9300 | 3,9720 | 3,9720 | 2.105.732 |
| 13 dic 2023 | 3,9000 | 3,9480 | 3,8840 | 3,8900 | 3,8900 | 508.964 |
| 12 dic 2023 | 3,9600 | 3,9600 | 3,8940 | 3,9180 | 3,9180 | 385.033 |
| 11 dic 2023 | 3,9380 | 3,9580 | 3,9040 | 3,9400 | 3,9400 | 326.226 |
| 08 dic 2023 | 3,9200 | 3,9380 | 3,8880 | 3,9260 | 3,9260 | 556.357 |
| 07 dic 2023 | 3,9000 | 3,9100 | 3,8760 | 3,8980 | 3,8980 | 384.911 |
| 06 dic 2023 | 3,9180 | 3,9520 | 3,8900 | 3,9220 | 3,9220 | 561.885 |
| 05 dic 2023 | 3,8660 | 3,9240 | 3,8420 | 3,9040 | 3,9040 | 470.021 |
| 04 dic 2023 | 3,8900 | 3,9300 | 3,8480 | 3,8620 | 3,8620 | 600.944 |
| *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.