Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.428,39 +1.472,09 (+2,38%)
Anima Holding SpA (ANIM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,8500 | 4,9140 | 4,8500 | 4,8740 | 4,8740 | 381.112 |
| 25 lug 2024 | 4,9060 | 4,9120 | 4,7500 | 4,8500 | 4,8500 | 577.635 |
| 24 lug 2024 | 4,9680 | 4,9780 | 4,9020 | 4,9320 | 4,9320 | 362.690 |
| 23 lug 2024 | 4,9440 | 5,0100 | 4,9140 | 4,9740 | 4,9740 | 440.422 |
| 22 lug 2024 | 4,9900 | 5,0300 | 4,9440 | 4,9480 | 4,9480 | 644.958 |
| 19 lug 2024 | 4,9700 | 4,9980 | 4,9000 | 4,9680 | 4,9680 | 408.855 |
| 18 lug 2024 | 4,9460 | 4,9880 | 4,8960 | 4,9700 | 4,9700 | 498.370 |
| 17 lug 2024 | 4,9280 | 4,9400 | 4,8900 | 4,9100 | 4,9100 | 458.969 |
| 16 lug 2024 | 4,8980 | 4,9480 | 4,8640 | 4,9240 | 4,9240 | 1.019.296 |
| 15 lug 2024 | 4,8500 | 4,9280 | 4,8500 | 4,9000 | 4,9000 | 246.250 |
| 12 lug 2024 | 4,9260 | 4,9260 | 4,8460 | 4,9060 | 4,9060 | 243.621 |
| 11 lug 2024 | 4,9000 | 4,9500 | 4,8620 | 4,9160 | 4,9160 | 719.938 |
| 10 lug 2024 | 4,8580 | 4,9160 | 4,8220 | 4,8840 | 4,8840 | 1.443.342 |
| 09 lug 2024 | 4,8460 | 4,8780 | 4,7940 | 4,8240 | 4,8240 | 439.139 |
| 08 lug 2024 | 4,9000 | 4,9100 | 4,8340 | 4,8400 | 4,8400 | 875.491 |
| 05 lug 2024 | 4,7780 | 4,9500 | 4,7780 | 4,8440 | 4,8440 | 1.418.589 |
| 04 lug 2024 | 4,7280 | 4,8640 | 4,7280 | 4,7660 | 4,7660 | 1.408.931 |
| 03 lug 2024 | 4,8280 | 4,8540 | 4,7640 | 4,7640 | 4,7640 | 421.684 |
| 02 lug 2024 | 4,6960 | 4,8120 | 4,6380 | 4,7900 | 4,7900 | 1.347.170 |
| 01 lug 2024 | 4,6460 | 4,7460 | 4,6440 | 4,6960 | 4,6960 | 1.296.716 |
| 28 giu 2024 | 4,6660 | 4,7200 | 4,6280 | 4,6600 | 4,6600 | 578.207 |
| 27 giu 2024 | 4,7040 | 4,8200 | 4,6320 | 4,6560 | 4,6560 | 2.358.967 |
| 26 giu 2024 | 4,6500 | 4,7500 | 4,6500 | 4,6740 | 4,6740 | 1.260.102 |
| 25 giu 2024 | 4,6200 | 4,7260 | 4,6200 | 4,6860 | 4,6860 | 1.810.854 |
| 24 giu 2024 | 4,6700 | 4,6840 | 4,6260 | 4,6600 | 4,6600 | 466.160 |
| 21 giu 2024 | 4,6500 | 4,6500 | 4,5840 | 4,6380 | 4,6380 | 820.658 |
| 20 giu 2024 | 4,6520 | 4,7000 | 4,6320 | 4,6780 | 4,6780 | 608.873 |
| 19 giu 2024 | 4,6740 | 4,6760 | 4,5960 | 4,6320 | 4,6320 | 227.327 |
| 18 giu 2024 | 4,6680 | 4,6940 | 4,6120 | 4,6740 | 4,6740 | 475.617 |
| 17 giu 2024 | 4,6040 | 4,6500 | 4,5680 | 4,6400 | 4,6400 | 356.325 |
| 14 giu 2024 | 4,7140 | 4,7160 | 4,5140 | 4,5740 | 4,5740 | 760.700 |
| 13 giu 2024 | 4,8100 | 4,8140 | 4,7100 | 4,7140 | 4,7140 | 403.242 |
| 12 giu 2024 | 4,7480 | 4,8440 | 4,7480 | 4,8000 | 4,8000 | 361.600 |
| 11 giu 2024 | 4,8580 | 4,8840 | 4,7420 | 4,7460 | 4,7460 | 593.195 |
| 10 giu 2024 | 4,8320 | 4,8800 | 4,8040 | 4,8760 | 4,8760 | 295.859 |
| 07 giu 2024 | 4,9140 | 4,9140 | 4,8420 | 4,8760 | 4,8760 | 293.004 |
| 06 giu 2024 | 4,9480 | 4,9660 | 4,8800 | 4,8880 | 4,8880 | 506.388 |
| 05 giu 2024 | 4,8920 | 4,9500 | 4,8780 | 4,9440 | 4,9440 | 914.514 |
| 04 giu 2024 | 4,8260 | 4,8800 | 4,8020 | 4,8720 | 4,8720 | 507.724 |
| 03 giu 2024 | 4,9400 | 4,9560 | 4,8460 | 4,8720 | 4,8720 | 496.764 |
| 31 mag 2024 | 4,7780 | 4,9120 | 4,7320 | 4,9020 | 4,9020 | 1.155.248 |
| 30 mag 2024 | 4,7400 | 4,7880 | 4,7400 | 4,7800 | 4,7800 | 399.723 |
| 29 mag 2024 | 4,8300 | 4,8740 | 4,7220 | 4,7320 | 4,7320 | 749.028 |
| 28 mag 2024 | 4,9420 | 4,9500 | 4,8240 | 4,8240 | 4,8240 | 587.505 |
| 27 mag 2024 | 4,9600 | 4,9660 | 4,9120 | 4,9420 | 4,9420 | 580.065 |
| 24 mag 2024 | 4,8300 | 4,9380 | 4,6660 | 4,9360 | 4,9360 | 746.621 |
| 23 mag 2024 | 4,8520 | 4,9140 | 4,8400 | 4,8400 | 4,8400 | 921.161 |
| 22 mag 2024 | 4,6240 | 4,8460 | 4,6240 | 4,8300 | 4,8300 | 1.362.678 |
| 21 mag 2024 | 4,6520 | 4,6680 | 4,5500 | 4,6320 | 4,6320 | 1.121.266 |
| 20 mag 2024 | 4,6540 | 4,7100 | 4,6300 | 4,6300 | 4,6300 | 676.757 |
| 20 mag 2024 | 0.25 Dividendo | |||||
| 17 mag 2024 | 4,9220 | 4,9220 | 4,8600 | 4,8940 | 4,6440 | 906.036 |
| 16 mag 2024 | 4,8500 | 4,9400 | 4,8500 | 4,9140 | 4,6630 | 1.044.414 |
| 15 mag 2024 | 4,8920 | 4,9400 | 4,8560 | 4,8560 | 4,6079 | 1.016.652 |
| 14 mag 2024 | 4,8100 | 4,9040 | 4,7600 | 4,9040 | 4,6535 | 1.109.285 |
| 13 mag 2024 | 4,6600 | 4,8100 | 4,6520 | 4,7900 | 4,5453 | 1.758.371 |
| 10 mag 2024 | 4,6800 | 4,7120 | 4,6300 | 4,6660 | 4,4276 | 448.389 |
| 09 mag 2024 | 4,6880 | 4,7120 | 4,6340 | 4,6780 | 4,4390 | 400.661 |
| 08 mag 2024 | 4,7300 | 4,7500 | 4,6600 | 4,6880 | 4,4485 | 552.196 |
| 07 mag 2024 | 4,6440 | 4,8300 | 4,6440 | 4,7160 | 4,4751 | 2.292.623 |
| 06 mag 2024 | 4,4400 | 4,6300 | 4,3800 | 4,6160 | 4,3802 | 1.391.518 |
| 03 mag 2024 | 4,4540 | 4,4540 | 4,3800 | 4,3800 | 4,1563 | 278.641 |
| 02 mag 2024 | 4,4140 | 4,4880 | 4,4120 | 4,4280 | 4,2018 | 377.235 |
| 30 apr 2024 | 4,4380 | 4,4520 | 4,3880 | 4,4020 | 4,1771 | 291.285 |
| 29 apr 2024 | 4,4120 | 4,4500 | 4,4100 | 4,4480 | 4,2208 | 376.244 |
| 26 apr 2024 | 4,3700 | 4,4300 | 4,3320 | 4,4120 | 4,1866 | 533.835 |
| 25 apr 2024 | 4,3280 | 4,3740 | 4,3120 | 4,3260 | 4,1050 | 433.140 |
| 24 apr 2024 | 4,3760 | 4,3800 | 4,3160 | 4,3420 | 4,1202 | 247.252 |
| 23 apr 2024 | 4,2500 | 4,3800 | 4,2460 | 4,3800 | 4,1563 | 801.991 |
| 22 apr 2024 | 4,1880 | 4,2440 | 4,1820 | 4,2360 | 4,0196 | 272.842 |
| 19 apr 2024 | 4,1960 | 4,2260 | 4,1820 | 4,1840 | 3,9703 | 340.794 |
| 18 apr 2024 | 4,1700 | 4,2600 | 4,1700 | 4,2400 | 4,0234 | 554.641 |
| 17 apr 2024 | 4,1240 | 4,2100 | 4,1100 | 4,1700 | 3,9570 | 226.279 |
| 16 apr 2024 | 4,2100 | 4,2200 | 4,1100 | 4,1460 | 3,9342 | 428.196 |
| 15 apr 2024 | 4,2580 | 4,2980 | 4,2360 | 4,2460 | 4,0291 | 277.308 |
| 12 apr 2024 | 4,2940 | 4,3420 | 4,2340 | 4,2560 | 4,0386 | 543.775 |
| 11 apr 2024 | 4,3140 | 4,3320 | 4,2440 | 4,2720 | 4,0538 | 396.892 |
| 10 apr 2024 | 4,2980 | 4,3460 | 4,2680 | 4,3160 | 4,0955 | 346.840 |
| 09 apr 2024 | 4,3400 | 4,3860 | 4,2800 | 4,2900 | 4,0709 | 452.104 |
| 08 apr 2024 | 4,3240 | 4,3800 | 4,3040 | 4,3720 | 4,1487 | 394.642 |
| 05 apr 2024 | 4,3640 | 4,3880 | 4,2940 | 4,3440 | 4,1221 | 507.335 |
| 04 apr 2024 | 4,3500 | 4,4400 | 4,3500 | 4,4260 | 4,1999 | 533.326 |
| 03 apr 2024 | 4,3400 | 4,3800 | 4,3180 | 4,3660 | 4,1430 | 587.655 |
| 02 apr 2024 | 4,3860 | 4,4400 | 4,2940 | 4,3140 | 4,0936 | 695.330 |
| 28 mar 2024 | 4,3940 | 4,4300 | 4,3740 | 4,4000 | 4,1752 | 324.622 |
| 27 mar 2024 | 4,3900 | 4,4400 | 4,3900 | 4,4020 | 4,1771 | 232.597 |
| 26 mar 2024 | 4,3580 | 4,4180 | 4,3520 | 4,4020 | 4,1771 | 551.882 |
| 25 mar 2024 | 4,3560 | 4,4000 | 4,3560 | 4,3580 | 4,1354 | 297.694 |
| 22 mar 2024 | 4,4060 | 4,4060 | 4,3540 | 4,3720 | 4,1487 | 465.225 |
| 21 mar 2024 | 4,3600 | 4,4600 | 4,3220 | 4,4060 | 4,1809 | 1.419.793 |
| 20 mar 2024 | 4,3300 | 4,3500 | 4,3040 | 4,3360 | 4,1145 | 454.481 |
| 19 mar 2024 | 4,2520 | 4,3440 | 4,2520 | 4,3320 | 4,1107 | 716.008 |
| 18 mar 2024 | 4,2280 | 4,3540 | 4,2280 | 4,2780 | 4,0595 | 591.296 |
| 15 mar 2024 | 4,2200 | 4,2560 | 4,2080 | 4,2340 | 4,0177 | 3.750.621 |
| 14 mar 2024 | 4,2260 | 4,2740 | 4,2000 | 4,2200 | 4,0044 | 563.966 |
| 13 mar 2024 | 4,2260 | 4,2780 | 4,1760 | 4,2280 | 4,0120 | 516.564 |
| 12 mar 2024 | 4,1280 | 4,2260 | 4,1160 | 4,2020 | 3,9873 | 734.096 |
| 11 mar 2024 | 4,1160 | 4,1300 | 4,0740 | 4,1160 | 3,9057 | 523.220 |
| 08 mar 2024 | 4,2100 | 4,2100 | 4,1180 | 4,1260 | 3,9152 | 631.420 |
| 07 mar 2024 | 4,1980 | 4,2440 | 4,1780 | 4,1960 | 3,9817 | 356.178 |
| *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.