Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.920,92 +145,54 (+0,39%) Nasdaq
15.228,95 -372,55 (-2,39%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,23 +0,50 (+0,60%) Bitcoin EUR
60.244,65 +791,48 (+1,33%)
Ariston Holding N.V. (ARIS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 4,7400 | 4,7480 | 4,6660 | 4,7200 | 4,7200 | 462.964 |
| 18 apr 2024 | 4,6660 | 4,8320 | 4,6500 | 4,7380 | 4,7380 | 544.200 |
| 17 apr 2024 | 4,7220 | 4,7640 | 4,6080 | 4,6640 | 4,6640 | 394.307 |
| 16 apr 2024 | 4,7700 | 4,8000 | 4,6700 | 4,7080 | 4,7080 | 838.204 |
| 15 apr 2024 | 4,9260 | 4,9260 | 4,7720 | 4,8220 | 4,8220 | 597.938 |
| 12 apr 2024 | 4,9120 | 5,0750 | 4,8280 | 4,9000 | 4,9000 | 662.577 |
| 11 apr 2024 | 5,0150 | 5,0500 | 4,8680 | 4,9000 | 4,9000 | 835.466 |
| 10 apr 2024 | 5,2450 | 5,2750 | 4,9660 | 5,0500 | 5,0500 | 1.112.720 |
| 09 apr 2024 | 5,3500 | 5,3700 | 5,2050 | 5,2050 | 5,2050 | 321.087 |
| 08 apr 2024 | 5,2500 | 5,3600 | 5,1900 | 5,3050 | 5,3050 | 510.591 |
| 05 apr 2024 | 5,1500 | 5,2700 | 5,0400 | 5,2250 | 5,2250 | 549.261 |
| 04 apr 2024 | 5,2800 | 5,2800 | 5,1500 | 5,1700 | 5,1700 | 305.751 |
| 03 apr 2024 | 5,1300 | 5,2100 | 5,0900 | 5,2100 | 5,2100 | 367.022 |
| 02 apr 2024 | 5,1800 | 5,2950 | 5,0750 | 5,0900 | 5,0900 | 555.539 |
| 28 mar 2024 | 5,3450 | 5,3450 | 5,1300 | 5,2050 | 5,2050 | 332.805 |
| 27 mar 2024 | 5,4600 | 5,4600 | 5,2350 | 5,2350 | 5,2350 | 384.652 |
| 26 mar 2024 | 5,3200 | 5,4150 | 5,2950 | 5,3500 | 5,3500 | 229.399 |
| 25 mar 2024 | 5,4700 | 5,4800 | 5,3100 | 5,3300 | 5,3300 | 699.777 |
| 22 mar 2024 | 5,9400 | 5,9400 | 5,4700 | 5,4700 | 5,4700 | 677.677 |
| 21 mar 2024 | 5,6500 | 5,8800 | 5,6150 | 5,8400 | 5,8400 | 558.485 |
| 20 mar 2024 | 5,5050 | 5,6350 | 5,4700 | 5,5800 | 5,5800 | 422.594 |
| 19 mar 2024 | 5,8500 | 5,8500 | 5,4250 | 5,5350 | 5,5350 | 899.330 |
| 18 mar 2024 | 6,0550 | 6,1550 | 5,7250 | 5,7250 | 5,7250 | 562.114 |
| 15 mar 2024 | 6,0100 | 6,1400 | 5,9450 | 6,0650 | 6,0650 | 462.275 |
| 14 mar 2024 | 6,0400 | 6,1300 | 6,0000 | 6,0600 | 6,0600 | 428.003 |
| 13 mar 2024 | 6,0400 | 6,1050 | 5,9250 | 6,0400 | 6,0400 | 394.516 |
| 12 mar 2024 | 5,9000 | 6,0300 | 5,8650 | 6,0300 | 6,0300 | 225.472 |
| 11 mar 2024 | 5,8050 | 5,9400 | 5,7600 | 5,9300 | 5,9300 | 310.197 |
| 08 mar 2024 | 5,6350 | 5,8200 | 5,6350 | 5,8200 | 5,8200 | 450.011 |
| 07 mar 2024 | 5,7550 | 5,8100 | 5,6400 | 5,6850 | 5,6850 | 641.341 |
| 06 mar 2024 | 5,5300 | 5,8000 | 5,4700 | 5,7400 | 5,7400 | 1.080.928 |
| 05 mar 2024 | 5,6000 | 5,6550 | 5,0400 | 5,4550 | 5,4550 | 1.475.414 |
| 04 mar 2024 | 5,5400 | 5,6500 | 5,4350 | 5,5200 | 5,5200 | 391.172 |
| 01 mar 2024 | 5,4950 | 5,5300 | 5,4150 | 5,4950 | 5,4950 | 256.005 |
| 29 feb 2024 | 5,5050 | 5,5700 | 5,3700 | 5,4850 | 5,4850 | 389.755 |
| 28 feb 2024 | 5,6500 | 5,6800 | 5,4800 | 5,4800 | 5,4800 | 490.731 |
| 27 feb 2024 | 5,6000 | 5,7250 | 5,5600 | 5,7050 | 5,7050 | 379.568 |
| 26 feb 2024 | 5,6750 | 5,6750 | 5,5250 | 5,5600 | 5,5600 | 302.344 |
| 23 feb 2024 | 5,8150 | 5,8250 | 5,6450 | 5,6600 | 5,6600 | 441.053 |
| 22 feb 2024 | 5,7000 | 5,8450 | 5,6600 | 5,7700 | 5,7700 | 246.507 |
| 21 feb 2024 | 5,6400 | 5,6750 | 5,5600 | 5,6750 | 5,6750 | 371.542 |
| 20 feb 2024 | 5,7000 | 5,7000 | 5,5650 | 5,6050 | 5,6050 | 188.694 |
| 19 feb 2024 | 5,6850 | 5,7050 | 5,5650 | 5,6600 | 5,6600 | 465.075 |
| 16 feb 2024 | 5,8100 | 5,8600 | 5,6800 | 5,6850 | 5,6850 | 186.401 |
| 15 feb 2024 | 5,8250 | 5,8300 | 5,7000 | 5,7700 | 5,7700 | 253.739 |
| 14 feb 2024 | 5,8500 | 5,8700 | 5,7600 | 5,7600 | 5,7600 | 102.985 |
| 13 feb 2024 | 5,9300 | 6,0050 | 5,8300 | 5,8300 | 5,8300 | 143.325 |
| 12 feb 2024 | 5,8300 | 6,0500 | 5,8100 | 5,9700 | 5,9700 | 164.534 |
| 09 feb 2024 | 5,8500 | 5,9600 | 5,8500 | 5,8600 | 5,8600 | 104.231 |
| 08 feb 2024 | 5,9200 | 5,9950 | 5,8400 | 5,8700 | 5,8700 | 208.489 |
| 07 feb 2024 | 5,8800 | 5,9800 | 5,8100 | 5,8100 | 5,8100 | 148.069 |
| 06 feb 2024 | 5,8100 | 5,9100 | 5,7600 | 5,8150 | 5,8150 | 298.629 |
| 05 feb 2024 | 6,0800 | 6,0800 | 5,8100 | 5,8100 | 5,8100 | 545.956 |
| 02 feb 2024 | 6,0100 | 6,1750 | 6,0000 | 6,0300 | 6,0300 | 219.316 |
| 01 feb 2024 | 6,0800 | 6,1150 | 6,0150 | 6,0150 | 6,0150 | 206.810 |
| 31 gen 2024 | 6,1000 | 6,1650 | 6,0600 | 6,0800 | 6,0800 | 203.478 |
| 30 gen 2024 | 6,1650 | 6,1850 | 6,0200 | 6,0650 | 6,0650 | 275.234 |
| 29 gen 2024 | 6,3000 | 6,3000 | 6,0500 | 6,1900 | 6,1900 | 675.111 |
| 26 gen 2024 | 6,2350 | 6,2950 | 6,1650 | 6,2950 | 6,2950 | 151.233 |
| 25 gen 2024 | 6,1450 | 6,2500 | 6,1400 | 6,2250 | 6,2250 | 87.583 |
| 24 gen 2024 | 6,1400 | 6,2900 | 6,1400 | 6,1800 | 6,1800 | 128.983 |
| 23 gen 2024 | 6,1500 | 6,2800 | 6,0600 | 6,1800 | 6,1800 | 159.509 |
| 22 gen 2024 | 6,1700 | 6,1700 | 6,0050 | 6,0950 | 6,0950 | 208.450 |
| 19 gen 2024 | 6,0600 | 6,0950 | 6,0100 | 6,0300 | 6,0300 | 162.577 |
| 18 gen 2024 | 6,0600 | 6,1050 | 6,0050 | 6,0550 | 6,0550 | 222.420 |
| 17 gen 2024 | 6,0300 | 6,1100 | 5,9050 | 6,0550 | 6,0550 | 558.505 |
| 16 gen 2024 | 6,1000 | 6,2100 | 6,0600 | 6,1500 | 6,1500 | 326.237 |
| 15 gen 2024 | 6,2050 | 6,2250 | 6,1450 | 6,1600 | 6,1600 | 545.566 |
| 12 gen 2024 | 6,3200 | 6,4500 | 6,2600 | 6,3500 | 6,3500 | 307.396 |
| 11 gen 2024 | 6,5850 | 6,6300 | 6,3000 | 6,3150 | 6,3150 | 460.924 |
| 10 gen 2024 | 6,5250 | 6,6050 | 6,4600 | 6,5750 | 6,5750 | 267.523 |
| 09 gen 2024 | 6,5400 | 6,5850 | 6,4050 | 6,5600 | 6,5600 | 374.625 |
| 08 gen 2024 | 6,3500 | 6,6000 | 6,2400 | 6,5400 | 6,5400 | 416.492 |
| 05 gen 2024 | 6,1450 | 6,4750 | 6,1100 | 6,3850 | 6,3850 | 946.632 |
| 04 gen 2024 | 6,0100 | 6,1100 | 5,9750 | 6,0850 | 6,0850 | 198.556 |
| 03 gen 2024 | 6,3000 | 6,3000 | 5,9650 | 5,9800 | 5,9800 | 426.609 |
| 02 gen 2024 | 6,2700 | 6,2850 | 6,1200 | 6,1900 | 6,1900 | 257.462 |
| 29 dic 2023 | 6,3600 | 6,3600 | 6,2350 | 6,2650 | 6,2650 | 171.909 |
| 28 dic 2023 | 6,4300 | 6,4550 | 6,2800 | 6,3350 | 6,3350 | 277.856 |
| 27 dic 2023 | 6,3500 | 6,4250 | 6,2600 | 6,4050 | 6,4050 | 366.529 |
| 22 dic 2023 | 6,2600 | 6,4050 | 6,2100 | 6,3050 | 6,3050 | 298.757 |
| 21 dic 2023 | 6,1700 | 6,3650 | 6,0200 | 6,3450 | 6,3450 | 505.429 |
| 20 dic 2023 | 6,2450 | 6,3700 | 6,1500 | 6,2000 | 6,2000 | 604.320 |
| 19 dic 2023 | 6,0400 | 6,2900 | 6,0000 | 6,1500 | 6,1500 | 361.557 |
| 18 dic 2023 | 6,0950 | 6,0950 | 5,8700 | 5,9800 | 5,9800 | 271.052 |
| 15 dic 2023 | 6,0000 | 6,1750 | 5,9550 | 6,0350 | 6,0350 | 477.831 |
| 14 dic 2023 | 5,5000 | 6,0100 | 5,4900 | 5,9000 | 5,9000 | 1.071.210 |
| 13 dic 2023 | 5,5500 | 5,5600 | 5,3750 | 5,3750 | 5,3750 | 412.775 |
| 12 dic 2023 | 5,6300 | 5,6500 | 5,5000 | 5,5000 | 5,5000 | 365.475 |
| 11 dic 2023 | 5,6050 | 5,6600 | 5,5150 | 5,5900 | 5,5900 | 249.552 |
| 08 dic 2023 | 5,6250 | 5,6700 | 5,5400 | 5,6500 | 5,6500 | 366.288 |
| 07 dic 2023 | 5,7750 | 5,8400 | 5,6500 | 5,6550 | 5,6550 | 325.489 |
| 06 dic 2023 | 5,6900 | 5,8750 | 5,6650 | 5,8700 | 5,8700 | 361.959 |
| 05 dic 2023 | 5,6800 | 5,7000 | 5,6050 | 5,6900 | 5,6900 | 250.927 |
| 04 dic 2023 | 5,8300 | 5,8800 | 5,6300 | 5,6800 | 5,6800 | 260.768 |
| 01 dic 2023 | 5,7850 | 5,7850 | 5,6000 | 5,7250 | 5,7250 | 250.687 |
| 30 nov 2023 | 5,5850 | 5,7400 | 5,5450 | 5,6500 | 5,6500 | 423.937 |
| 29 nov 2023 | 5,6350 | 5,6850 | 5,4850 | 5,5400 | 5,5400 | 481.344 |
| 28 nov 2023 | 5,6650 | 5,6650 | 5,5300 | 5,6000 | 5,6000 | 307.201 |
| 27 nov 2023 | 5,7800 | 5,8800 | 5,6200 | 5,6450 | 5,6450 | 215.173 |
| *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.