Italia markets open in 2 hours 25 minutes
Dow Jones
29.260,81 -329,60 (-1,11%) Nasdaq
10.802,92 -65,00 (-0,60%) Nikkei 225
26.583,11 +151,56 (+0,57%) EUR/USD
0,9642 +0,0031 (+0,32%) BTC-EUR
20.802,91 +1.050,11 (+5,32%) CMC Crypto 200
459,23 +26,13 (+6,03%)
Avalanche EUR (AVAX-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
Al 04:34AM UTC. Mercato aperto.
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 set 2022 | 18,24 | 18,69 | 18,21 | 18,67 | 18,67 | 227.451.200 |
| 26 set 2022 | 17,90 | 18,26 | 17,65 | 18,24 | 18,24 | 196.373.354 |
| 25 set 2022 | 18,19 | 18,43 | 17,77 | 17,89 | 17,89 | 145.048.649 |
| 24 set 2022 | 18,53 | 18,75 | 18,15 | 18,19 | 18,19 | 176.820.225 |
| 23 set 2022 | 17,98 | 18,52 | 17,69 | 18,53 | 18,53 | 285.806.664 |
| 22 set 2022 | 16,89 | 18,10 | 16,77 | 17,98 | 17,98 | 289.885.420 |
| 21 set 2022 | 16,72 | 17,95 | 16,56 | 16,90 | 16,90 | 442.770.272 |
| 20 set 2022 | 17,25 | 17,27 | 16,67 | 16,72 | 16,72 | 350.514.332 |
| 19 set 2022 | 16,69 | 17,34 | 16,46 | 17,25 | 17,25 | 389.608.089 |
| 18 set 2022 | 18,45 | 18,68 | 16,63 | 16,70 | 16,70 | 457.032.879 |
| 17 set 2022 | 18,03 | 18,54 | 18,03 | 18,45 | 18,45 | 250.237.817 |
| 16 set 2022 | 18,22 | 18,29 | 17,64 | 18,03 | 18,03 | 443.166.420 |
| 15 set 2022 | 19,16 | 19,39 | 18,18 | 18,21 | 18,21 | 503.778.121 |
| 14 set 2022 | 18,93 | 19,31 | 18,57 | 19,16 | 19,16 | 417.564.409 |
| 13 set 2022 | 21,08 | 21,40 | 18,86 | 19,11 | 19,11 | 679.198.080 |
| 12 set 2022 | 20,51 | 21,59 | 19,97 | 21,08 | 21,08 | 720.552.031 |
| 11 set 2022 | 20,19 | 20,58 | 19,78 | 20,51 | 20,51 | 312.120.270 |
| 10 set 2022 | 20,10 | 20,75 | 19,80 | 20,19 | 20,19 | 359.765.333 |
| 09 set 2022 | 19,11 | 20,27 | 19,10 | 20,10 | 20,10 | 419.612.922 |
| 08 set 2022 | 19,03 | 19,16 | 18,58 | 19,10 | 19,10 | 314.089.186 |
| 07 set 2022 | 18,40 | 19,26 | 18,14 | 19,04 | 19,04 | 298.674.611 |
| 06 set 2022 | 19,53 | 20,50 | 18,41 | 18,41 | 18,41 | 464.380.817 |
| 05 set 2022 | 19,18 | 19,53 | 18,62 | 19,52 | 19,52 | 220.758.125 |
| 04 set 2022 | 18,96 | 19,20 | 18,87 | 19,18 | 19,18 | 196.464.814 |
| 03 set 2022 | 18,95 | 19,08 | 18,72 | 18,96 | 18,96 | 181.185.313 |
| 02 set 2022 | 19,40 | 19,59 | 18,83 | 18,95 | 18,95 | 301.354.400 |
| 01 set 2022 | 19,06 | 19,51 | 18,51 | 19,40 | 19,40 | 320.439.648 |
| 31 ago 2022 | 19,31 | 19,95 | 18,95 | 19,06 | 19,06 | 395.837.982 |
| 30 ago 2022 | 19,33 | 20,46 | 18,95 | 19,30 | 19,30 | 575.231.867 |
| 29 ago 2022 | 18,55 | 19,41 | 17,70 | 19,33 | 19,33 | 613.354.227 |
| 28 ago 2022 | 20,14 | 20,47 | 18,39 | 18,55 | 18,55 | 370.737.858 |
| 27 ago 2022 | 20,68 | 20,94 | 19,94 | 20,15 | 20,15 | 353.211.221 |
| 26 ago 2022 | 23,08 | 23,09 | 20,51 | 20,67 | 20,67 | 532.716.498 |
| 25 ago 2022 | 23,10 | 23,63 | 22,82 | 23,09 | 23,09 | 326.718.357 |
| 24 ago 2022 | 23,60 | 23,67 | 22,99 | 23,10 | 23,10 | 366.680.538 |
| 23 ago 2022 | 22,72 | 23,72 | 22,06 | 23,60 | 23,60 | 440.303.991 |
| 22 ago 2022 | 22,88 | 22,89 | 21,67 | 22,72 | 22,72 | 515.375.441 |
| 21 ago 2022 | 22,21 | 23,34 | 22,12 | 22,89 | 22,89 | 478.668.706 |
| 20 ago 2022 | 22,40 | 22,95 | 21,63 | 22,22 | 22,22 | 505.244.657 |
| 19 ago 2022 | 24,04 | 24,11 | 21,63 | 22,41 | 22,41 | 762.250.422 |
| 18 ago 2022 | 25,06 | 25,83 | 24,00 | 24,04 | 24,04 | 387.059.304 |
| 17 ago 2022 | 26,70 | 27,71 | 24,93 | 25,04 | 25,04 | 495.077.315 |
| 16 ago 2022 | 27,48 | 27,96 | 26,60 | 26,71 | 26,71 | 408.266.714 |
| 15 ago 2022 | 27,52 | 28,56 | 26,73 | 27,49 | 27,49 | 487.117.613 |
| 14 ago 2022 | 28,37 | 29,05 | 27,23 | 27,52 | 27,52 | 417.297.396 |
| 13 ago 2022 | 28,59 | 29,49 | 28,21 | 28,36 | 28,36 | 457.240.813 |
| 12 ago 2022 | 27,67 | 28,63 | 27,34 | 28,59 | 28,59 | 475.820.661 |
| 11 ago 2022 | 28,27 | 28,98 | 27,59 | 27,67 | 27,67 | 736.310.137 |
| 10 ago 2022 | 26,86 | 29,05 | 26,17 | 28,27 | 28,27 | 915.603.077 |
| 09 ago 2022 | 27,41 | 28,19 | 26,47 | 26,86 | 26,86 | 743.328.054 |
| 08 ago 2022 | 27,42 | 29,90 | 27,14 | 27,41 | 27,41 | 964.754.781 |
| 07 ago 2022 | 26,17 | 27,79 | 25,40 | 27,42 | 27,42 | 775.693.052 |
| 06 ago 2022 | 24,49 | 26,30 | 24,28 | 26,17 | 26,17 | 711.825.463 |
| 05 ago 2022 | 22,81 | 24,49 | 22,66 | 24,49 | 24,49 | 549.662.080 |
| 04 ago 2022 | 22,72 | 23,55 | 22,43 | 22,81 | 22,81 | 443.582.117 |
| 03 ago 2022 | 22,51 | 23,64 | 21,97 | 22,72 | 22,72 | 576.451.258 |
| 02 ago 2022 | 23,05 | 23,40 | 21,84 | 22,51 | 22,51 | 579.024.326 |
| 01 ago 2022 | 23,25 | 23,74 | 22,47 | 23,06 | 23,06 | 470.626.039 |
| 31 lug 2022 | 23,69 | 24,59 | 23,13 | 23,26 | 23,26 | 554.041.148 |
| 30 lug 2022 | 23,97 | 25,17 | 23,50 | 23,69 | 23,69 | 736.481.544 |
| 29 lug 2022 | 23,78 | 24,85 | 23,12 | 23,98 | 23,98 | 902.202.330 |
| 28 lug 2022 | 22,95 | 24,11 | 22,28 | 23,78 | 23,78 | 997.743.499 |
| 27 lug 2022 | 20,41 | 22,95 | 19,96 | 22,95 | 22,95 | 738.082.734 |
| 26 lug 2022 | 20,52 | 20,52 | 19,36 | 20,41 | 20,41 | 437.975.245 |
| 25 lug 2022 | 23,40 | 23,40 | 20,52 | 20,52 | 20,52 | 573.827.758 |
| 24 lug 2022 | 23,15 | 23,92 | 22,83 | 23,40 | 23,40 | 416.572.463 |
| 23 lug 2022 | 23,21 | 24,10 | 22,42 | 23,15 | 23,15 | 457.456.945 |
| 22 lug 2022 | 24,51 | 25,03 | 23,17 | 23,22 | 23,22 | 625.928.133 |
| 21 lug 2022 | 23,18 | 24,94 | 22,29 | 24,50 | 24,50 | 742.923.744 |
| 20 lug 2022 | 24,18 | 25,54 | 23,10 | 23,18 | 23,18 | 1.049.339.779 |
| 19 lug 2022 | 23,73 | 25,51 | 22,82 | 24,18 | 24,18 | 1.124.923.123 |
| 18 lug 2022 | 20,41 | 23,74 | 20,41 | 23,74 | 23,74 | 975.017.562 |
| 17 lug 2022 | 21,05 | 21,82 | 20,40 | 20,41 | 20,41 | 497.291.274 |
| 16 lug 2022 | 19,22 | 21,17 | 18,62 | 21,04 | 21,04 | 587.488.145 |
| 15 lug 2022 | 19,68 | 20,08 | 18,99 | 19,23 | 19,23 | 534.181.945 |
| 14 lug 2022 | 18,74 | 19,79 | 17,89 | 19,68 | 19,68 | 676.971.875 |
| 13 lug 2022 | 16,80 | 18,80 | 16,61 | 18,74 | 18,74 | 634.137.037 |
| 12 lug 2022 | 17,30 | 17,92 | 16,79 | 16,79 | 16,79 | 392.431.629 |
| 11 lug 2022 | 18,83 | 18,83 | 17,29 | 17,30 | 17,30 | 336.804.773 |
| 10 lug 2022 | 19,55 | 19,59 | 18,46 | 18,84 | 18,84 | 318.637.326 |
| 09 lug 2022 | 19,43 | 19,84 | 19,26 | 19,55 | 19,55 | 293.658.508 |
| 08 lug 2022 | 19,89 | 20,57 | 19,27 | 19,43 | 19,43 | 582.972.476 |
| 07 lug 2022 | 18,80 | 20,18 | 18,53 | 19,90 | 19,90 | 597.333.155 |
| 06 lug 2022 | 17,62 | 18,97 | 17,40 | 18,80 | 18,80 | 607.745.107 |
| 05 lug 2022 | 17,19 | 18,04 | 16,26 | 17,61 | 17,61 | 538.719.500 |
| 04 lug 2022 | 15,97 | 17,25 | 15,66 | 17,20 | 17,20 | 412.180.721 |
| 03 lug 2022 | 15,66 | 16,06 | 15,22 | 15,97 | 15,97 | 232.128.355 |
| 02 lug 2022 | 15,43 | 15,90 | 15,35 | 15,66 | 15,66 | 215.717.947 |
| 01 lug 2022 | 16,18 | 16,80 | 15,16 | 15,42 | 15,42 | 470.593.450 |
| 30 giu 2022 | 16,89 | 17,01 | 15,22 | 16,16 | 16,16 | 432.459.970 |
| 29 giu 2022 | 17,22 | 17,70 | 16,53 | 16,85 | 16,85 | 426.365.257 |
| 28 giu 2022 | 18,25 | 19,44 | 17,16 | 17,22 | 17,22 | 466.413.802 |
| 27 giu 2022 | 18,64 | 20,13 | 18,16 | 18,26 | 18,26 | 409.279.416 |
| 26 giu 2022 | 20,24 | 20,61 | 18,63 | 18,64 | 18,64 | 391.610.636 |
| 25 giu 2022 | 19,45 | 20,34 | 18,88 | 20,24 | 20,24 | 451.240.614 |
| 24 giu 2022 | 17,39 | 19,79 | 17,15 | 19,47 | 19,47 | 636.504.355 |
| 23 giu 2022 | 15,22 | 17,43 | 15,22 | 17,39 | 17,39 | 458.748.609 |
| 22 giu 2022 | 16,03 | 16,40 | 15,28 | 15,22 | 15,22 | 395.262.197 |
| 21 giu 2022 | 16,29 | 17,45 | 15,84 | 16,01 | 16,01 | 471.438.407 |
| 20 giu 2022 | 15,43 | 16,92 | 14,63 | 16,29 | 16,29 | 534.031.518 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
