Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.846,73 -2.357,61 (-4,19%)
Aragon EUR (ANT-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 09:42PM UTC. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 7,1577 | 7,1418 | 6,7009 | 7,0065 | 7,0065 | 6.106.529 |
| 30 apr 2024 | 7,7316 | 7,7822 | 7,3968 | 7,6049 | 7,6049 | 4.938.750 |
| 29 apr 2024 | 7,7091 | 7,9130 | 7,6931 | 7,7316 | 7,7316 | 4.425.203 |
| 28 apr 2024 | 7,4209 | 7,7860 | 7,2702 | 7,7091 | 7,7091 | 4.687.906 |
| 27 apr 2024 | 7,4584 | 7,5111 | 7,3847 | 7,4209 | 7,4209 | 4.472.454 |
| 26 apr 2024 | 7,4393 | 7,6191 | 7,2965 | 7,4584 | 7,4584 | 5.556.276 |
| 25 apr 2024 | 7,7050 | 7,8647 | 7,3688 | 7,4391 | 7,4391 | 6.255.716 |
| 24 apr 2024 | 7,8451 | 7,9100 | 7,6511 | 7,7050 | 7,7050 | 3.952.183 |
| 23 apr 2024 | 7,7096 | 7,9386 | 7,6650 | 7,8451 | 7,8451 | 4.628.038 |
| 22 apr 2024 | 7,8683 | 8,0428 | 7,5436 | 7,7096 | 7,7096 | 4.567.809 |
| 21 apr 2024 | 7,6026 | 7,9637 | 7,5439 | 7,8683 | 7,8683 | 4.318.119 |
| 20 apr 2024 | 7,6359 | 7,7762 | 7,1318 | 7,6026 | 7,6026 | 5.823.560 |
| 19 apr 2024 | 7,3851 | 7,7754 | 7,2603 | 7,6359 | 7,6359 | 5.545.067 |
| 18 apr 2024 | 7,8291 | 7,8361 | 7,2872 | 7,3851 | 7,3851 | 6.060.634 |
| 17 apr 2024 | 8,9241 | 9,0694 | 7,6855 | 7,8292 | 7,8292 | 8.660.940 |
| 16 apr 2024 | 7,5100 | 9,4781 | 7,4164 | 8,9241 | 8,9241 | 17.900.838 |
| 15 apr 2024 | 7,1704 | 7,5560 | 6,9340 | 7,5100 | 7,5100 | 8.145.264 |
| 14 apr 2024 | 7,7270 | 7,8277 | 6,5435 | 7,1704 | 7,1704 | 14.495.136 |
| 13 apr 2024 | 8,5299 | 8,5618 | 6,9786 | 7,7270 | 7,7270 | 11.849.729 |
| 12 apr 2024 | 8,8672 | 9,1567 | 8,4911 | 8,5299 | 8,5299 | 8.309.927 |
| 11 apr 2024 | 8,2086 | 9,0639 | 8,1183 | 8,8672 | 8,8672 | 14.144.931 |
| 10 apr 2024 | 8,6622 | 8,7471 | 8,1646 | 8,2086 | 8,2086 | 6.754.092 |
| 09 apr 2024 | 8,4485 | 8,6958 | 8,2521 | 8,6622 | 8,6622 | 8.470.301 |
| 08 apr 2024 | 8,6754 | 8,7509 | 8,3060 | 8,4485 | 8,4485 | 7.471.929 |
| 07 apr 2024 | 8,8640 | 9,0803 | 8,4808 | 8,6754 | 8,6754 | 10.159.788 |
| 06 apr 2024 | 10,5143 | 10,9195 | 8,7364 | 8,8640 | 8,8640 | 20.231.622 |
| 05 apr 2024 | 8,2248 | 11,3041 | 8,1676 | 10,5143 | 10,5143 | 45.637.116 |
| 04 apr 2024 | 7,7149 | 8,3566 | 7,5776 | 8,2248 | 8,2248 | 16.397.049 |
| 03 apr 2024 | 8,2845 | 8,3041 | 7,6075 | 7,7149 | 7,7149 | 6.747.236 |
| 02 apr 2024 | 8,5550 | 8,5569 | 8,0716 | 8,2845 | 8,2845 | 6.441.902 |
| 01 apr 2024 | 8,2405 | 8,5698 | 8,2280 | 8,5550 | 8,5550 | 5.697.297 |
| 31 mar 2024 | 8,2396 | 8,3532 | 8,1784 | 8,2405 | 8,2405 | 5.097.351 |
| 30 mar 2024 | 8,3747 | 8,4347 | 8,1721 | 8,2396 | 8,2396 | 5.118.346 |
| 29 mar 2024 | 8,2125 | 8,4616 | 8,1251 | 8,3747 | 8,3747 | 5.663.295 |
| 28 mar 2024 | 8,3926 | 8,5687 | 8,0986 | 8,2125 | 8,2125 | 6.594.511 |
| 27 mar 2024 | 8,3738 | 8,5717 | 8,2895 | 8,3926 | 8,3926 | 6.822.360 |
| 26 mar 2024 | 8,0905 | 8,5223 | 8,0322 | 8,3738 | 8,3738 | 7.194.687 |
| 25 mar 2024 | 7,8064 | 8,1210 | 7,7230 | 8,0906 | 8,0906 | 5.366.407 |
| 24 mar 2024 | 7,7772 | 7,9971 | 7,6700 | 7,8064 | 7,8064 | 5.747.583 |
| 23 mar 2024 | 8,1350 | 8,2811 | 7,6256 | 7,7772 | 7,7772 | 6.884.417 |
| 22 mar 2024 | 8,1442 | 8,3358 | 7,9525 | 8,1350 | 8,1350 | 8.142.265 |
| 21 mar 2024 | 7,3826 | 8,1763 | 7,1648 | 8,1442 | 8,1442 | 9.344.702 |
| 20 mar 2024 | 8,2100 | 8,2709 | 7,3480 | 7,3826 | 7,3826 | 8.878.089 |
| 19 mar 2024 | 8,4721 | 8,4728 | 8,0653 | 8,2100 | 8,2100 | 6.110.337 |
| 18 mar 2024 | 8,1981 | 8,5519 | 7,9322 | 8,4721 | 8,4721 | 7.818.310 |
| 17 mar 2024 | 8,6968 | 8,7738 | 8,0814 | 8,1981 | 8,1981 | 8.329.726 |
| 16 mar 2024 | 9,0552 | 9,1570 | 8,3601 | 8,6968 | 8,6968 | 11.167.804 |
| 15 mar 2024 | 9,2777 | 9,2996 | 8,7062 | 9,0552 | 9,0552 | 11.245.631 |
| 14 mar 2024 | 9,2331 | 9,4602 | 9,1334 | 9,2777 | 9,2777 | 7.939.015 |
| 13 mar 2024 | 9,4185 | 9,4534 | 8,9205 | 9,2331 | 9,2331 | 9.748.577 |
| 12 mar 2024 | 8,9801 | 9,4644 | 8,7440 | 9,4185 | 9,4185 | 23.198.614 |
| 11 mar 2024 | 9,0567 | 9,1896 | 8,8137 | 8,9801 | 8,9801 | 11.120.498 |
| 10 mar 2024 | 8,9981 | 9,1401 | 8,9695 | 9,0567 | 9,0567 | 7.827.565 |
| 09 mar 2024 | 8,9591 | 9,2644 | 8,8528 | 8,9981 | 8,9981 | 14.418.380 |
| 08 mar 2024 | 8,9049 | 9,1010 | 8,6906 | 8,9592 | 8,9592 | 12.341.281 |
| 07 mar 2024 | 8,3260 | 9,0735 | 8,1715 | 8,9049 | 8,9049 | 22.263.050 |
| 06 mar 2024 | 8,4698 | 8,9011 | 7,5557 | 8,3260 | 8,3260 | 23.315.062 |
| 05 mar 2024 | 8,1561 | 8,4955 | 8,0729 | 8,4651 | 8,4651 | 8.913.065 |
| 04 mar 2024 | 8,0202 | 8,1784 | 7,8710 | 8,1557 | 8,1557 | 7.443.247 |
| 03 mar 2024 | 8,0319 | 8,0835 | 7,9438 | 8,0248 | 8,0248 | 6.540.039 |
| 02 mar 2024 | 7,8615 | 8,0942 | 7,8524 | 8,0316 | 8,0316 | 7.091.167 |
| 01 mar 2024 | 7,9195 | 8,2382 | 7,7444 | 7,8606 | 7,8606 | 8.351.306 |
| 29 feb 2024 | 7,5789 | 8,1418 | 7,5647 | 7,9188 | 7,9188 | 9.261.435 |
| 28 feb 2024 | 7,4146 | 7,6643 | 7,3950 | 7,5765 | 7,5765 | 7.588.736 |
| 27 feb 2024 | 7,2929 | 7,4486 | 7,1141 | 7,4146 | 7,4146 | 5.842.608 |
| 26 feb 2024 | 7,0004 | 7,3010 | 6,9897 | 7,2932 | 7,2932 | 8.168.792 |
| 25 feb 2024 | 6,8464 | 7,0182 | 6,8035 | 7,0000 | 7,0000 | 4.724.924 |
| 24 feb 2024 | 6,9553 | 6,9996 | 6,8047 | 6,8452 | 6,8452 | 5.199.249 |
| 23 feb 2024 | 6,9631 | 7,0802 | 6,8160 | 6,9544 | 6,9544 | 6.138.039 |
| 22 feb 2024 | 7,0772 | 7,0815 | 6,7402 | 6,9597 | 6,9597 | 7.354.452 |
| 21 feb 2024 | 6,9177 | 7,1042 | 6,7793 | 7,0766 | 7,0766 | 7.786.367 |
| 20 feb 2024 | 6,7465 | 7,0248 | 6,7225 | 6,9177 | 6,9177 | 11.156.130 |
| 19 feb 2024 | 6,5604 | 6,7929 | 6,5183 | 6,7468 | 6,7468 | 5.584.097 |
| 18 feb 2024 | 6,6034 | 6,6034 | 6,4166 | 6,5603 | 6,5603 | 5.300.332 |
| 17 feb 2024 | 6,6465 | 6,7337 | 6,5039 | 6,6032 | 6,6032 | 6.165.544 |
| 16 feb 2024 | 6,5633 | 6,7296 | 6,5417 | 6,6467 | 6,6467 | 7.269.440 |
| 15 feb 2024 | 6,2667 | 6,5961 | 6,2221 | 6,5633 | 6,5633 | 7.146.433 |
| 14 feb 2024 | 6,2548 | 6,3288 | 6,1669 | 6,2670 | 6,2670 | 7.454.274 |
| 13 feb 2024 | 5,8953 | 6,2839 | 5,8312 | 6,2562 | 6,2562 | 7.378.035 |
| 12 feb 2024 | 5,8757 | 5,9755 | 5,8638 | 5,8951 | 5,8951 | 5.809.978 |
| 11 feb 2024 | 5,8521 | 5,9193 | 5,8238 | 5,8760 | 5,8760 | 7.282.244 |
| 10 feb 2024 | 5,6979 | 5,9292 | 5,6968 | 5,8521 | 5,8521 | 7.508.145 |
| 09 feb 2024 | 5,7004 | 5,7958 | 5,6782 | 5,6980 | 5,6980 | 7.055.436 |
| 08 feb 2024 | 5,5985 | 5,7532 | 5,5354 | 5,7002 | 5,7002 | 12.280.571 |
| 07 feb 2024 | 5,4253 | 5,6275 | 5,2999 | 5,5976 | 5,5976 | 22.056.884 |
| 06 feb 2024 | 5,3808 | 5,5114 | 5,3438 | 5,4248 | 5,4248 | 4.831.998 |
| 05 feb 2024 | 5,3965 | 5,4164 | 5,3532 | 5,3807 | 5,3807 | 4.598.920 |
| 04 feb 2024 | 5,4236 | 5,4829 | 5,3926 | 5,3964 | 5,3964 | 5.791.573 |
| 03 feb 2024 | 5,3690 | 5,4173 | 5,3829 | 5,4264 | 5,4264 | 5.816.511 |
| 02 feb 2024 | 5,3603 | 5,3834 | 5,2657 | 5,3691 | 5,3691 | 6.266.059 |
| 01 feb 2024 | 5,4752 | 5,4908 | 5,3195 | 5,3607 | 5,3607 | 6.603.866 |
| 31 gen 2024 | 5,4109 | 5,5692 | 5,3653 | 5,4745 | 5,4745 | 12.291.529 |
| 30 gen 2024 | 5,2775 | 5,4195 | 5,2477 | 5,4105 | 5,4105 | 5.640.820 |
| 29 gen 2024 | 5,2962 | 5,3693 | 5,2487 | 5,2769 | 5,2769 | 4.634.034 |
| 28 gen 2024 | 5,2974 | 5,3274 | 5,2585 | 5,2962 | 5,2962 | 4.364.132 |
| 27 gen 2024 | 5,1936 | 5,3193 | 5,1665 | 5,2970 | 5,2970 | 5.273.212 |
| 26 gen 2024 | 5,2147 | 5,2226 | 5,0893 | 5,1941 | 5,1941 | 4.759.813 |
| 25 gen 2024 | 5,2466 | 5,2656 | 5,1333 | 5,2154 | 5,2154 | 5.737.868 |
| 24 gen 2024 | 5,3803 | 5,4672 | 5,0501 | 5,2473 | 5,2473 | 7.501.150 |
| 23 gen 2024 | 5,6975 | 5,7166 | 5,3688 | 5,3799 | 5,3799 | 7.313.314 |
| *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.