Italia markets open in 57 minutes
Dow Jones
32.432,08 +194,55 (+0,60%) Nasdaq
11.768,84 -55,12 (-0,47%) Nikkei 225
27.513,68 +36,81 (+0,13%) EUR/USD
1,0813 +0,0009 (+0,09%) Bitcoin EUR
24.951,66 -660,43 (-2,58%) CMC Crypto 200
589,59 -17,86 (-2,94%)
Avalanche EUR (AVAX-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
Al 06:02AM UTC. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mar 2023 | 15,25 | 15,27 | 15,12 | 15,27 | 15,27 | 150.894.528 |
| 27 mar 2023 | 15,67 | 16,03 | 15,67 | 15,90 | 15,90 | 111.518.639 |
| 26 mar 2023 | 15,76 | 15,92 | 15,25 | 15,66 | 15,66 | 148.752.573 |
| 25 mar 2023 | 16,21 | 16,28 | 15,57 | 15,76 | 15,76 | 153.182.669 |
| 24 mar 2023 | 15,44 | 16,36 | 15,30 | 16,21 | 16,21 | 208.126.295 |
| 23 mar 2023 | 16,23 | 16,61 | 15,08 | 15,44 | 15,44 | 284.529.928 |
| 22 mar 2023 | 15,53 | 16,27 | 15,30 | 16,23 | 16,23 | 186.909.056 |
| 21 mar 2023 | 16,44 | 16,66 | 15,51 | 15,52 | 15,52 | 211.017.116 |
| 20 mar 2023 | 15,77 | 16,92 | 15,77 | 16,44 | 16,44 | 176.262.292 |
| 19 mar 2023 | 16,41 | 16,89 | 15,73 | 15,76 | 15,76 | 241.386.381 |
| 18 mar 2023 | 14,96 | 16,48 | 14,79 | 16,41 | 16,41 | 232.173.540 |
| 17 mar 2023 | 14,73 | 15,13 | 14,52 | 14,96 | 14,96 | 188.335.610 |
| 16 mar 2023 | 16,02 | 16,27 | 14,64 | 14,73 | 14,73 | 297.089.521 |
| 15 mar 2023 | 15,39 | 16,69 | 15,15 | 16,02 | 16,02 | 396.429.361 |
| 14 mar 2023 | 15,22 | 15,67 | 14,59 | 15,39 | 15,39 | 304.290.800 |
| 13 mar 2023 | 13,75 | 15,25 | 13,49 | 15,22 | 15,22 | 231.630.228 |
| 12 mar 2023 | 13,92 | 14,24 | 13,25 | 13,75 | 13,75 | 227.633.624 |
| 11 mar 2023 | 13,61 | 14,20 | 13,16 | 13,92 | 13,92 | 277.731.587 |
| 10 mar 2023 | 14,35 | 14,82 | 13,48 | 13,61 | 13,61 | 211.508.083 |
| 09 mar 2023 | 14,35 | 14,82 | 13,48 | 13,61 | 13,61 | 211.508.083 |
| 08 mar 2023 | 15,33 | 15,39 | 14,30 | 14,35 | 14,35 | 159.370.514 |
| 07 mar 2023 | 15,46 | 15,63 | 15,09 | 15,33 | 15,33 | 153.072.445 |
| 06 mar 2023 | 15,20 | 15,52 | 14,92 | 15,46 | 15,46 | 151.776.211 |
| 05 mar 2023 | 15,15 | 15,51 | 15,12 | 15,21 | 15,21 | 102.198.353 |
| 04 mar 2023 | 15,65 | 15,85 | 14,87 | 15,15 | 15,15 | 115.054.911 |
| 03 mar 2023 | 16,46 | 16,48 | 15,03 | 15,65 | 15,65 | 193.107.482 |
| 02 mar 2023 | 16,65 | 16,71 | 16,22 | 16,46 | 16,46 | 125.022.998 |
| 01 mar 2023 | 16,15 | 16,68 | 16,12 | 16,65 | 16,65 | 149.288.448 |
| 28 feb 2023 | 16,91 | 16,91 | 16,07 | 16,15 | 16,15 | 189.197.160 |
| 27 feb 2023 | 17,48 | 17,54 | 16,77 | 16,91 | 16,91 | 187.399.483 |
| 26 feb 2023 | 16,98 | 17,59 | 16,88 | 17,48 | 17,48 | 143.234.458 |
| 25 feb 2023 | 17,36 | 17,54 | 16,59 | 16,99 | 16,99 | 229.841.351 |
| 24 feb 2023 | 18,59 | 18,67 | 17,19 | 17,35 | 17,35 | 282.020.932 |
| 23 feb 2023 | 19,16 | 19,49 | 18,48 | 18,59 | 18,59 | 291.757.116 |
| 22 feb 2023 | 19,66 | 20,14 | 18,49 | 19,15 | 19,15 | 570.966.762 |
| 21 feb 2023 | 19,49 | 20,29 | 18,79 | 19,66 | 19,66 | 460.008.072 |
| 20 feb 2023 | 18,54 | 19,93 | 18,00 | 19,48 | 19,48 | 452.578.255 |
| 19 feb 2023 | 18,26 | 19,00 | 18,19 | 18,53 | 18,53 | 269.667.381 |
| 18 feb 2023 | 18,17 | 18,69 | 18,07 | 18,27 | 18,27 | 240.911.371 |
| 17 feb 2023 | 17,45 | 18,34 | 17,37 | 18,18 | 18,18 | 232.910.340 |
| 16 feb 2023 | 18,64 | 19,00 | 17,42 | 17,45 | 17,45 | 339.410.975 |
| 15 feb 2023 | 16,90 | 18,63 | 16,74 | 18,63 | 18,63 | 239.922.975 |
| 14 feb 2023 | 16,42 | 16,97 | 16,18 | 16,90 | 16,90 | 232.745.259 |
| 13 feb 2023 | 16,64 | 16,72 | 15,80 | 16,42 | 16,42 | 228.561.217 |
| 12 feb 2023 | 16,87 | 17,30 | 16,49 | 16,64 | 16,64 | 242.838.975 |
| 11 feb 2023 | 16,66 | 16,91 | 16,56 | 16,87 | 16,87 | 125.419.785 |
| 10 feb 2023 | 16,65 | 17,00 | 16,44 | 16,65 | 16,65 | 217.815.211 |
| 09 feb 2023 | 18,74 | 18,86 | 16,45 | 16,64 | 16,64 | 361.019.845 |
| 08 feb 2023 | 19,43 | 19,56 | 18,41 | 18,74 | 18,74 | 240.387.863 |
| 07 feb 2023 | 18,25 | 19,50 | 18,24 | 19,43 | 19,43 | 295.105.485 |
| 06 feb 2023 | 18,64 | 18,98 | 18,24 | 18,25 | 18,25 | 212.692.408 |
| 05 feb 2023 | 19,45 | 19,53 | 18,34 | 18,64 | 18,64 | 316.658.010 |
| 04 feb 2023 | 19,77 | 20,00 | 19,42 | 19,45 | 19,45 | 250.633.921 |
| 03 feb 2023 | 19,42 | 20,13 | 19,24 | 19,77 | 19,77 | 416.403.961 |
| 02 feb 2023 | 19,03 | 20,70 | 19,03 | 19,42 | 19,42 | 847.233.860 |
| 01 feb 2023 | 18,27 | 19,04 | 17,22 | 19,04 | 19,04 | 525.484.079 |
| 31 gen 2023 | 18,19 | 18,51 | 17,92 | 18,27 | 18,27 | 366.538.191 |
| 30 gen 2023 | 19,39 | 19,47 | 17,91 | 18,19 | 18,19 | 613.199.111 |
| 29 gen 2023 | 18,95 | 19,43 | 18,60 | 19,39 | 19,39 | 386.450.881 |
| 28 gen 2023 | 19,55 | 19,94 | 18,54 | 18,95 | 18,95 | 633.759.141 |
| 27 gen 2023 | 16,62 | 19,82 | 16,19 | 19,55 | 19,55 | 626.278.302 |
| 26 gen 2023 | 16,30 | 17,17 | 16,30 | 16,62 | 16,62 | 445.751.447 |
| 25 gen 2023 | 15,63 | 16,69 | 15,24 | 16,30 | 16,30 | 342.260.258 |
| 24 gen 2023 | 16,55 | 17,33 | 15,55 | 15,63 | 15,63 | 444.100.486 |
| 23 gen 2023 | 15,98 | 16,82 | 15,96 | 16,56 | 16,56 | 411.416.313 |
| 22 gen 2023 | 15,53 | 16,88 | 15,52 | 15,98 | 15,98 | 486.160.258 |
| 21 gen 2023 | 16,11 | 16,30 | 15,52 | 15,53 | 15,53 | 415.403.273 |
| 20 gen 2023 | 14,95 | 16,12 | 14,67 | 16,11 | 16,11 | 347.155.902 |
| 19 gen 2023 | 14,64 | 15,00 | 14,60 | 14,95 | 14,95 | 253.856.156 |
| 18 gen 2023 | 15,88 | 16,13 | 14,61 | 14,64 | 14,64 | 432.362.107 |
| 17 gen 2023 | 15,46 | 16,75 | 15,39 | 15,87 | 15,87 | 509.509.358 |
| 16 gen 2023 | 15,52 | 15,89 | 14,98 | 15,46 | 15,46 | 420.823.083 |
| 15 gen 2023 | 15,64 | 15,72 | 14,80 | 15,52 | 15,52 | 475.661.297 |
| 14 gen 2023 | 14,72 | 16,90 | 14,70 | 15,64 | 15,64 | 986.700.712 |
| 13 gen 2023 | 14,23 | 15,15 | 13,86 | 14,72 | 14,72 | 547.904.524 |
| 12 gen 2023 | 14,72 | 14,95 | 13,84 | 14,23 | 14,23 | 756.201.480 |
| 11 gen 2023 | 11,85 | 14,78 | 11,45 | 14,78 | 14,78 | 757.630.939 |
| 10 gen 2023 | 11,37 | 11,99 | 11,27 | 11,86 | 11,86 | 215.062.489 |
| 09 gen 2023 | 11,32 | 11,76 | 11,32 | 11,38 | 11,38 | 308.552.501 |
| 08 gen 2023 | 11,01 | 11,39 | 10,89 | 11,32 | 11,32 | 125.093.026 |
| 07 gen 2023 | 11,05 | 11,12 | 10,94 | 11,01 | 11,01 | 93.608.361 |
| 06 gen 2023 | 11,16 | 11,07 | 10,85 | 11,05 | 11,05 | 126.875.726 |
| 05 gen 2023 | 11,39 | 11,45 | 11,13 | 11,16 | 11,16 | 140.678.087 |
| 04 gen 2023 | 10,80 | 11,58 | 10,76 | 11,39 | 11,39 | 192.062.635 |
| 03 gen 2023 | 10,45 | 10,93 | 10,40 | 10,80 | 10,80 | 156.857.162 |
| 02 gen 2023 | 10,15 | 10,53 | 10,03 | 10,45 | 10,45 | 120.383.943 |
| 01 gen 2023 | 10,17 | 10,22 | 9,95 | 10,15 | 10,15 | 89.426.385 |
| 31 dic 2022 | 10,13 | 10,29 | 10,11 | 10,16 | 10,16 | 79.132.388 |
| 30 dic 2022 | 10,31 | 10,31 | 9,96 | 10,13 | 10,13 | 147.861.985 |
| 29 dic 2022 | 10,54 | 10,54 | 10,03 | 10,31 | 10,31 | 111.262.156 |
| 28 dic 2022 | 10,95 | 10,95 | 10,49 | 10,54 | 10,54 | 131.233.884 |
| 27 dic 2022 | 11,02 | 11,06 | 10,89 | 10,95 | 10,95 | 122.898.036 |
| 26 dic 2022 | 11,00 | 11,07 | 10,89 | 11,02 | 11,02 | 94.502.814 |
| 25 dic 2022 | 10,95 | 11,04 | 10,82 | 11,00 | 11,00 | 91.015.700 |
| 24 dic 2022 | 11,04 | 11,08 | 10,93 | 10,95 | 10,95 | 46.783.597 |
| 23 dic 2022 | 11,17 | 11,19 | 11,07 | 11,05 | 11,05 | 91.191.333 |
| 22 dic 2022 | 11,03 | 11,17 | 10,84 | 11,17 | 11,17 | 94.539.294 |
| 21 dic 2022 | 11,26 | 11,27 | 10,98 | 11,03 | 11,03 | 93.805.112 |
| 20 dic 2022 | 10,73 | 11,29 | 10,72 | 11,26 | 11,26 | 125.254.034 |
| 19 dic 2022 | 11,27 | 11,40 | 10,63 | 10,73 | 10,73 | 137.293.769 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
