Italia markets open in 49 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.435,92 +883,76 (+2,35%) EUR/USD
1,0704 0,0000 (-0,00%) Bitcoin EUR
62.268,11 +5,09 (+0,01%) CMC Crypto 200
1.417,39 -6,71 (-0,47%)
Axie Infinity EUR (AXS-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 06:09AM UTC. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 7,2034 | 7,4151 | 7,1775 | 7,3749 | 7,3749 | 40.385.780 |
| 23 apr 2024 | 7,0937 | 7,3666 | 7,0934 | 7,2843 | 7,2843 | 37.618.477 |
| 22 apr 2024 | 7,1649 | 7,3099 | 6,9952 | 7,0938 | 7,0938 | 34.577.135 |
| 21 apr 2024 | 6,5305 | 7,1952 | 6,4224 | 7,1649 | 7,1649 | 39.898.790 |
| 20 apr 2024 | 6,6518 | 6,7464 | 6,1256 | 6,5305 | 6,5305 | 71.958.155 |
| 19 apr 2024 | 6,4770 | 6,6842 | 6,3372 | 6,6518 | 6,6518 | 38.151.803 |
| 18 apr 2024 | 6,6149 | 6,6762 | 6,2463 | 6,4770 | 6,4770 | 41.200.054 |
| 17 apr 2024 | 6,5082 | 6,6731 | 6,2794 | 6,6149 | 6,6149 | 58.425.281 |
| 16 apr 2024 | 6,8879 | 7,0803 | 6,2980 | 6,5082 | 6,5082 | 63.391.598 |
| 15 apr 2024 | 6,5941 | 6,9649 | 6,1630 | 6,8879 | 6,8879 | 87.506.589 |
| 14 apr 2024 | 7,5171 | 7,5171 | 5,8242 | 6,5975 | 6,5975 | 111.532.262 |
| 13 apr 2024 | 8,9018 | 9,0268 | 7,3007 | 7,5171 | 7,5171 | 92.606.667 |
| 12 apr 2024 | 9,0175 | 9,1001 | 8,7902 | 8,9018 | 8,9018 | 38.511.784 |
| 11 apr 2024 | 9,1237 | 9,1663 | 8,5688 | 9,0175 | 9,0175 | 48.767.011 |
| 10 apr 2024 | 9,6237 | 9,6478 | 9,0834 | 9,1237 | 9,1237 | 47.056.432 |
| 09 apr 2024 | 9,0637 | 9,7208 | 8,8508 | 9,6237 | 9,6237 | 71.200.235 |
| 08 apr 2024 | 8,9674 | 9,1020 | 8,9288 | 9,0637 | 9,0637 | 27.070.328 |
| 07 apr 2024 | 8,8446 | 9,0250 | 8,8051 | 8,9674 | 8,9674 | 24.426.989 |
| 06 apr 2024 | 9,0163 | 9,0174 | 8,5106 | 8,8447 | 8,8447 | 40.628.375 |
| 05 apr 2024 | 8,8037 | 9,1790 | 8,5658 | 9,0163 | 9,0163 | 38.901.064 |
| 04 apr 2024 | 8,8141 | 9,1465 | 8,5435 | 8,8036 | 8,8036 | 47.031.202 |
| 03 apr 2024 | 9,5636 | 9,5652 | 8,8120 | 8,8141 | 8,8141 | 69.592.456 |
| 02 apr 2024 | 10,2188 | 10,2635 | 9,3153 | 9,5642 | 9,5642 | 61.367.009 |
| 01 apr 2024 | 10,0201 | 10,2203 | 9,9904 | 10,2188 | 10,2188 | 33.923.331 |
| 31 mar 2024 | 10,3236 | 10,5282 | 9,9546 | 10,0201 | 10,0201 | 47.921.492 |
| 30 mar 2024 | 10,3840 | 10,5809 | 10,0243 | 10,3236 | 10,3236 | 60.919.330 |
| 29 mar 2024 | 10,0964 | 10,5540 | 9,9059 | 10,3837 | 10,3837 | 63.732.288 |
| 28 mar 2024 | 10,5323 | 11,0144 | 9,9797 | 10,0964 | 10,0964 | 107.584.078 |
| 27 mar 2024 | 10,0034 | 10,5741 | 9,9916 | 10,5323 | 10,5323 | 78.028.597 |
| 26 mar 2024 | 9,7546 | 10,1620 | 9,6736 | 10,0034 | 10,0034 | 72.475.323 |
| 25 mar 2024 | 9,5232 | 9,8156 | 9,3516 | 9,7546 | 9,7546 | 44.489.943 |
| 24 mar 2024 | 9,1666 | 9,7814 | 9,0610 | 9,5232 | 9,5232 | 54.040.500 |
| 23 mar 2024 | 9,3011 | 9,7479 | 8,9089 | 9,1666 | 9,1666 | 69.345.286 |
| 22 mar 2024 | 9,2891 | 9,4400 | 9,0274 | 9,3011 | 9,3011 | 60.079.349 |
| 21 mar 2024 | 8,5764 | 9,3759 | 8,1889 | 9,2891 | 9,2891 | 81.575.125 |
| 20 mar 2024 | 9,4062 | 9,4948 | 8,2782 | 8,5764 | 8,5764 | 111.013.728 |
| 19 mar 2024 | 9,9584 | 10,0538 | 9,1684 | 9,4057 | 9,4057 | 66.649.363 |
| 18 mar 2024 | 9,5239 | 10,0774 | 9,0784 | 9,9854 | 9,9854 | 103.495.794 |
| 17 mar 2024 | 10,3957 | 10,8960 | 9,3357 | 9,5239 | 9,5239 | 104.581.122 |
| 16 mar 2024 | 11,2273 | 11,2763 | 9,6294 | 10,3957 | 10,3957 | 141.985.109 |
| 15 mar 2024 | 11,5771 | 11,7760 | 10,5358 | 11,2273 | 11,2273 | 128.713.569 |
| 14 mar 2024 | 11,5996 | 11,9057 | 11,2052 | 11,5771 | 11,5771 | 103.432.270 |
| 13 mar 2024 | 11,4564 | 12,0546 | 10,8224 | 11,5996 | 11,5996 | 194.602.997 |
| 12 mar 2024 | 11,4901 | 11,5653 | 10,9109 | 11,4564 | 11,4564 | 177.804.628 |
| 11 mar 2024 | 11,2809 | 12,2937 | 11,2794 | 11,4901 | 11,4901 | 412.353.304 |
| 10 mar 2024 | 9,8152 | 11,6366 | 9,6814 | 11,2774 | 11,2774 | 352.605.007 |
| 09 mar 2024 | 9,7931 | 9,9397 | 9,2240 | 9,8152 | 9,8152 | 94.235.863 |
| 08 mar 2024 | 9,5418 | 9,9452 | 9,4753 | 9,7934 | 9,7934 | 116.648.650 |
| 07 mar 2024 | 8,9841 | 9,6054 | 8,5509 | 9,5418 | 9,5418 | 141.865.746 |
| 06 mar 2024 | 9,8381 | 10,2028 | 8,0859 | 8,9839 | 8,9839 | 220.250.191 |
| 05 mar 2024 | 9,5083 | 10,0969 | 9,3606 | 9,8361 | 9,8361 | 169.368.816 |
| 04 mar 2024 | 9,8735 | 10,6375 | 9,2441 | 9,5082 | 9,5082 | 244.520.150 |
| 03 mar 2024 | 9,1347 | 9,9674 | 9,0920 | 9,8726 | 9,8726 | 141.482.840 |
| 02 mar 2024 | 8,8612 | 9,1815 | 8,5728 | 9,1335 | 9,1335 | 121.490.341 |
| 01 mar 2024 | 8,3498 | 8,8605 | 8,2769 | 8,8609 | 8,8609 | 137.375.684 |
| 29 feb 2024 | 8,2377 | 8,7206 | 7,8284 | 8,3512 | 8,3512 | 138.106.742 |
| 28 feb 2024 | 7,9723 | 8,2613 | 7,8829 | 8,2377 | 8,2377 | 110.842.917 |
| 27 feb 2024 | 7,5088 | 8,0156 | 7,4394 | 7,9719 | 7,9719 | 114.374.682 |
| 26 feb 2024 | 7,4622 | 7,5246 | 7,3332 | 7,5089 | 7,5089 | 42.483.834 |
| 25 feb 2024 | 7,1888 | 7,4888 | 7,0829 | 7,4622 | 7,4622 | 54.327.501 |
| 24 feb 2024 | 7,1807 | 7,3173 | 7,0151 | 7,1879 | 7,1879 | 61.769.829 |
| 23 feb 2024 | 7,1764 | 7,3179 | 6,9966 | 7,1806 | 7,1806 | 68.848.773 |
| 22 feb 2024 | 7,5652 | 7,5652 | 6,9159 | 7,1768 | 7,1768 | 78.815.305 |
| 21 feb 2024 | 7,7979 | 7,8913 | 7,2534 | 7,5650 | 7,5650 | 96.553.301 |
| 20 feb 2024 | 7,5993 | 7,9037 | 7,5446 | 7,7979 | 7,7979 | 77.796.479 |
| 19 feb 2024 | 7,3803 | 7,6902 | 7,3003 | 7,5993 | 7,5993 | 63.751.679 |
| 18 feb 2024 | 7,5148 | 7,6548 | 7,1120 | 7,3804 | 7,3804 | 61.234.095 |
| 17 feb 2024 | 7,4731 | 7,7384 | 7,3330 | 7,5144 | 7,5144 | 72.484.228 |
| 16 feb 2024 | 7,3417 | 7,5908 | 7,2875 | 7,4724 | 7,4724 | 88.784.547 |
| 15 feb 2024 | 7,0964 | 7,4007 | 7,0350 | 7,3425 | 7,3425 | 59.130.206 |
| 14 feb 2024 | 7,2808 | 7,3247 | 6,9378 | 7,0968 | 7,0968 | 63.620.777 |
| 13 feb 2024 | 6,9280 | 7,3278 | 6,9273 | 7,2800 | 7,2800 | 99.758.516 |
| 12 feb 2024 | 6,9044 | 7,1461 | 6,8906 | 6,9257 | 6,9257 | 60.167.029 |
| 11 feb 2024 | 6,9170 | 6,9865 | 6,7788 | 6,9049 | 6,9049 | 46.813.862 |
| 10 feb 2024 | 6,7191 | 6,9317 | 6,6867 | 6,9165 | 6,9165 | 60.953.794 |
| 09 feb 2024 | 6,6195 | 6,7572 | 6,6144 | 6,7203 | 6,7203 | 54.315.561 |
| 08 feb 2024 | 6,4616 | 6,6338 | 6,3772 | 6,6200 | 6,6200 | 46.929.636 |
| 07 feb 2024 | 6,3868 | 6,4941 | 6,3311 | 6,4620 | 6,4620 | 45.596.356 |
| 06 feb 2024 | 6,4561 | 6,6673 | 6,3301 | 6,3857 | 6,3857 | 75.998.644 |
| 05 feb 2024 | 6,6120 | 6,6120 | 6,4307 | 6,4562 | 6,4562 | 35.497.276 |
| 04 feb 2024 | 6,5914 | 6,7318 | 6,5846 | 6,6120 | 6,6120 | 52.579.051 |
| 03 feb 2024 | 6,4658 | 6,6293 | 6,4723 | 6,5910 | 6,5910 | 54.600.610 |
| 02 feb 2024 | 6,4410 | 6,4655 | 6,2934 | 6,4655 | 6,4655 | 57.177.921 |
| 01 feb 2024 | 6,7822 | 6,8471 | 6,3765 | 6,4416 | 6,4416 | 73.330.238 |
| 31 gen 2024 | 6,9093 | 7,0382 | 6,7705 | 6,7809 | 6,7809 | 64.348.399 |
| 30 gen 2024 | 6,7191 | 6,9200 | 6,6405 | 6,9093 | 6,9093 | 47.026.345 |
| 29 gen 2024 | 6,7703 | 6,8971 | 6,6448 | 6,7192 | 6,7192 | 46.053.484 |
| 28 gen 2024 | 6,7501 | 6,8392 | 6,6355 | 6,7703 | 6,7703 | 43.680.531 |
| 27 gen 2024 | 6,5498 | 6,8013 | 6,4976 | 6,7505 | 6,7505 | 50.730.393 |
| 26 gen 2024 | 6,6095 | 6,6095 | 6,4193 | 6,5503 | 6,5503 | 51.792.322 |
| 25 gen 2024 | 6,4891 | 6,7182 | 6,4636 | 6,6093 | 6,6093 | 64.557.237 |
| 24 gen 2024 | 6,6688 | 6,7977 | 6,1905 | 6,4878 | 6,4878 | 65.889.913 |
| 23 gen 2024 | 7,1350 | 7,2455 | 6,6489 | 6,6688 | 6,6688 | 47.812.333 |
| 22 gen 2024 | 7,1492 | 7,3143 | 7,0715 | 7,1305 | 7,1305 | 38.409.710 |
| 21 gen 2024 | 6,9421 | 7,2544 | 6,9052 | 7,1481 | 7,1481 | 57.656.663 |
| 20 gen 2024 | 6,9675 | 7,1748 | 6,5609 | 6,9419 | 6,9419 | 76.357.182 |
| 19 gen 2024 | 7,4149 | 7,4177 | 6,8965 | 6,9674 | 6,9674 | 46.276.077 |
| 18 gen 2024 | 7,6405 | 7,7388 | 7,3246 | 7,4142 | 7,4142 | 51.291.016 |
| 17 gen 2024 | 7,1867 | 7,7402 | 7,2105 | 7,6415 | 7,6415 | 62.183.503 |
| 16 gen 2024 | 7,1210 | 7,3304 | 7,0927 | 7,1887 | 7,1887 | 43.015.436 |
| *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.