Italia markets closed
Dow Jones
38.684,54 +95,38 (+0,25%) Nasdaq
17.802,62 +113,74 (+0,64%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0726 +0,0017 (+0,16%) Bitcoin EUR
61.468,18 -589,75 (-0,95%) CMC Crypto 200
1.374,80 -13,36 (-0,96%)
Avalanche USD (AVAX-USD)
CCC - CoinMarketCap. Valuta in USD.
Aggiungi a watchlist
In data: 04:44PM UTC. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 giu 2024 | 30,04 | 30,31 | 27,70 | 28,23 | 28,23 | 298.389.184 |
| 16 giu 2024 | 29,99 | 30,44 | 29,68 | 30,04 | 30,04 | 183.019.542 |
| 15 giu 2024 | 30,29 | 30,61 | 29,94 | 29,99 | 29,99 | 160.233.357 |
| 14 giu 2024 | 30,98 | 32,06 | 29,31 | 30,29 | 30,29 | 375.634.359 |
| 13 giu 2024 | 33,27 | 33,39 | 30,94 | 30,98 | 30,98 | 288.165.399 |
| 12 giu 2024 | 31,54 | 33,95 | 30,87 | 33,27 | 33,27 | 393.798.586 |
| 11 giu 2024 | 32,27 | 32,35 | 30,67 | 31,54 | 31,54 | 431.914.740 |
| 10 giu 2024 | 32,97 | 33,43 | 32,07 | 32,27 | 32,27 | 339.010.385 |
| 09 giu 2024 | 32,29 | 33,00 | 32,10 | 32,97 | 32,97 | 225.586.790 |
| 08 giu 2024 | 33,51 | 33,70 | 32,00 | 32,29 | 32,29 | 283.275.581 |
| 07 giu 2024 | 35,91 | 36,83 | 31,63 | 33,51 | 33,51 | 639.619.595 |
| 06 giu 2024 | 36,52 | 37,14 | 35,78 | 35,91 | 35,91 | 288.389.895 |
| 05 giu 2024 | 36,07 | 36,88 | 35,98 | 36,52 | 36,52 | 338.905.421 |
| 04 giu 2024 | 35,04 | 36,23 | 34,57 | 36,07 | 36,07 | 331.619.265 |
| 03 giu 2024 | 34,93 | 36,24 | 34,63 | 35,04 | 35,04 | 367.614.939 |
| 02 giu 2024 | 35,76 | 36,13 | 34,79 | 34,93 | 34,93 | 242.436.678 |
| 01 giu 2024 | 36,06 | 36,18 | 35,70 | 35,76 | 35,76 | 153.306.282 |
| 31 mag 2024 | 35,99 | 36,73 | 35,22 | 36,06 | 36,06 | 304.849.133 |
| 30 mag 2024 | 36,14 | 37,06 | 35,33 | 35,99 | 35,99 | 400.927.205 |
| 29 mag 2024 | 37,00 | 37,42 | 36,13 | 36,14 | 36,14 | 386.815.665 |
| 28 mag 2024 | 38,23 | 38,33 | 36,56 | 37,00 | 37,00 | 499.550.168 |
| 27 mag 2024 | 36,75 | 38,87 | 36,69 | 38,23 | 38,23 | 369.526.478 |
| 26 mag 2024 | 38,29 | 38,29 | 36,52 | 36,75 | 36,75 | 246.541.312 |
| 25 mag 2024 | 37,99 | 38,69 | 37,77 | 38,29 | 38,29 | 231.452.356 |
| 24 mag 2024 | 38,51 | 38,95 | 37,00 | 37,99 | 37,99 | 387.867.841 |
| 23 mag 2024 | 39,99 | 40,40 | 36,72 | 38,51 | 38,51 | 738.657.009 |
| 22 mag 2024 | 41,16 | 41,69 | 39,33 | 39,99 | 39,99 | 569.900.149 |
| 21 mag 2024 | 40,14 | 41,32 | 39,73 | 41,16 | 41,16 | 775.228.484 |
| 20 mag 2024 | 35,62 | 40,22 | 35,24 | 40,14 | 40,14 | 665.621.114 |
| 19 mag 2024 | 37,27 | 37,73 | 35,43 | 35,62 | 35,62 | 308.506.373 |
| 18 mag 2024 | 36,42 | 37,63 | 36,40 | 37,27 | 37,27 | 312.377.541 |
| 17 mag 2024 | 34,46 | 37,54 | 34,30 | 36,42 | 36,42 | 503.901.274 |
| 16 mag 2024 | 34,68 | 35,00 | 33,79 | 34,46 | 34,46 | 363.745.936 |
| 15 mag 2024 | 31,57 | 34,75 | 31,40 | 34,68 | 34,68 | 493.195.941 |
| 14 mag 2024 | 32,42 | 33,14 | 31,51 | 31,57 | 31,57 | 414.009.522 |
| 13 mag 2024 | 33,17 | 33,76 | 31,98 | 32,42 | 32,42 | 377.640.764 |
| 12 mag 2024 | 33,48 | 33,97 | 32,93 | 33,17 | 33,17 | 160.171.039 |
| 11 mag 2024 | 33,71 | 33,98 | 33,13 | 33,48 | 33,48 | 226.017.886 |
| 10 mag 2024 | 35,08 | 36,08 | 33,26 | 33,71 | 33,71 | 394.839.671 |
| 09 mag 2024 | 34,05 | 35,36 | 33,78 | 35,08 | 35,08 | 314.300.331 |
| 08 mag 2024 | 35,34 | 35,49 | 33,70 | 34,05 | 34,05 | 408.813.425 |
| 07 mag 2024 | 37,14 | 37,58 | 35,33 | 35,34 | 35,34 | 369.709.353 |
| 06 mag 2024 | 37,40 | 39,77 | 36,89 | 37,14 | 37,14 | 552.983.720 |
| 05 mag 2024 | 37,36 | 37,93 | 36,71 | 37,40 | 37,40 | 338.713.061 |
| 04 mag 2024 | 35,58 | 37,62 | 35,25 | 37,36 | 37,36 | 376.360.200 |
| 03 mag 2024 | 33,61 | 35,87 | 33,37 | 35,58 | 35,58 | 314.837.755 |
| 02 mag 2024 | 33,29 | 34,09 | 32,31 | 33,61 | 33,61 | 352.653.461 |
| 01 mag 2024 | 32,71 | 33,85 | 30,68 | 33,29 | 33,29 | 620.506.676 |
| 30 apr 2024 | 35,36 | 35,65 | 31,99 | 32,71 | 32,71 | 518.107.123 |
| 29 apr 2024 | 33,94 | 35,78 | 32,91 | 35,36 | 35,36 | 442.995.634 |
| 28 apr 2024 | 34,43 | 35,34 | 33,84 | 33,94 | 33,94 | 244.157.564 |
| 27 apr 2024 | 34,41 | 35,07 | 33,31 | 34,43 | 34,43 | 331.491.157 |
| 26 apr 2024 | 35,58 | 35,81 | 34,33 | 34,41 | 34,41 | 327.221.441 |
| 25 apr 2024 | 36,37 | 36,69 | 34,75 | 35,58 | 35,58 | 411.675.388 |
| 24 apr 2024 | 38,29 | 39,80 | 36,06 | 36,37 | 36,37 | 500.406.290 |
| 23 apr 2024 | 39,23 | 39,83 | 38,03 | 38,29 | 38,29 | 352.913.077 |
| 22 apr 2024 | 37,12 | 39,68 | 36,87 | 39,23 | 39,23 | 478.316.447 |
| 21 apr 2024 | 38,30 | 38,68 | 36,50 | 37,12 | 37,12 | 351.138.122 |
| 20 apr 2024 | 34,72 | 38,49 | 34,22 | 38,30 | 38,30 | 432.114.532 |
| 19 apr 2024 | 34,85 | 35,99 | 32,01 | 34,72 | 34,72 | 630.681.834 |
| 18 apr 2024 | 33,55 | 35,54 | 32,87 | 34,85 | 34,85 | 561.597.710 |
| 17 apr 2024 | 34,77 | 35,32 | 32,35 | 33,55 | 33,55 | 603.455.739 |
| 16 apr 2024 | 35,16 | 35,87 | 32,79 | 34,77 | 34,77 | 697.719.424 |
| 15 apr 2024 | 37,32 | 38,53 | 34,29 | 35,16 | 35,16 | 931.818.442 |
| 14 apr 2024 | 34,08 | 37,89 | 32,79 | 37,32 | 37,32 | 1.185.559.416 |
| 13 apr 2024 | 39,42 | 39,42 | 29,73 | 34,08 | 34,08 | 1.507.323.529 |
| 12 apr 2024 | 46,06 | 46,87 | 36,23 | 39,42 | 39,42 | 966.043.351 |
| 11 apr 2024 | 47,31 | 47,48 | 45,68 | 46,06 | 46,06 | 371.204.369 |
| 10 apr 2024 | 46,47 | 47,97 | 45,67 | 47,31 | 47,31 | 530.754.231 |
| 09 apr 2024 | 49,88 | 49,94 | 46,39 | 46,47 | 46,47 | 437.892.500 |
| 08 apr 2024 | 49,39 | 50,76 | 48,34 | 49,88 | 49,88 | 488.704.448 |
| 07 apr 2024 | 48,20 | 49,43 | 47,94 | 49,39 | 49,39 | 328.806.120 |
| 06 apr 2024 | 45,38 | 48,72 | 45,14 | 48,20 | 48,20 | 508.811.240 |
| 05 apr 2024 | 46,51 | 46,57 | 44,05 | 45,38 | 45,38 | 447.464.945 |
| 04 apr 2024 | 45,95 | 48,14 | 45,54 | 46,51 | 46,51 | 459.366.516 |
| 03 apr 2024 | 46,82 | 48,29 | 45,04 | 45,95 | 45,95 | 585.412.701 |
| 02 apr 2024 | 51,45 | 51,45 | 46,35 | 46,82 | 46,82 | 805.544.256 |
| 01 apr 2024 | 54,11 | 54,13 | 50,38 | 51,45 | 51,45 | 779.113.611 |
| 31 mar 2024 | 53,00 | 54,25 | 52,94 | 54,11 | 54,11 | 343.450.748 |
| 30 mar 2024 | 53,41 | 54,61 | 52,86 | 53,00 | 53,00 | 370.817.943 |
| 29 mar 2024 | 54,62 | 54,63 | 52,60 | 53,41 | 53,41 | 454.703.288 |
| 28 mar 2024 | 54,11 | 55,02 | 53,23 | 54,62 | 54,62 | 484.017.125 |
| 27 mar 2024 | 55,82 | 56,71 | 53,21 | 54,11 | 54,11 | 860.804.976 |
| 26 mar 2024 | 57,82 | 59,26 | 55,45 | 55,82 | 55,82 | 907.482.590 |
| 25 mar 2024 | 55,66 | 59,19 | 54,99 | 57,82 | 57,82 | 962.007.743 |
| 24 mar 2024 | 53,41 | 55,80 | 52,52 | 55,66 | 55,66 | 580.230.389 |
| 23 mar 2024 | 53,28 | 55,86 | 52,77 | 53,41 | 53,41 | 718.419.189 |
| 22 mar 2024 | 53,87 | 57,49 | 51,74 | 53,27 | 53,27 | 1.355.173.584 |
| 21 mar 2024 | 57,03 | 57,65 | 52,83 | 53,87 | 53,87 | 1.155.827.899 |
| 20 mar 2024 | 53,53 | 58,02 | 50,54 | 57,03 | 57,03 | 2.192.493.076 |
| 19 mar 2024 | 60,69 | 61,77 | 53,22 | 53,53 | 53,53 | 3.043.324.575 |
| 18 mar 2024 | 58,11 | 65,25 | 55,46 | 60,69 | 60,69 | 3.107.201.148 |
| 17 mar 2024 | 53,50 | 58,33 | 50,31 | 58,12 | 58,12 | 1.531.363.097 |
| 16 mar 2024 | 58,49 | 61,35 | 52,14 | 53,50 | 53,50 | 2.266.775.404 |
| 15 mar 2024 | 54,06 | 58,60 | 49,03 | 58,49 | 58,49 | 2.858.368.931 |
| 14 mar 2024 | 54,95 | 59,07 | 50,79 | 54,06 | 54,06 | 1.860.444.499 |
| 13 mar 2024 | 55,59 | 55,62 | 52,54 | 54,95 | 54,95 | 1.263.536.738 |
| 12 mar 2024 | 49,01 | 57,30 | 46,60 | 55,59 | 55,59 | 2.700.412.078 |
| 11 mar 2024 | 42,05 | 49,32 | 40,65 | 49,01 | 49,01 | 1.729.844.746 |
| 10 mar 2024 | 43,00 | 43,96 | 41,03 | 42,05 | 42,05 | 496.784.831 |
| *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.