Italia markets open in 1 hour 42 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.540,36 +603,73 (+1,02%) CMC Crypto 200
1.333,94 +56,96 (+4,46%)
Band Protocol EUR (BAND-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 05:17AM UTC. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 1,4104 | 1,4202 | 1,3919 | 1,3966 | 1,3966 | 4.569.160 |
| 05 mag 2024 | 1,4003 | 1,4202 | 1,3846 | 1,3937 | 1,3937 | 5.158.609 |
| 04 mag 2024 | 1,3997 | 1,4223 | 1,3551 | 1,4003 | 1,4003 | 6.026.768 |
| 03 mag 2024 | 1,3634 | 1,4154 | 1,3221 | 1,3997 | 1,3997 | 4.946.481 |
| 02 mag 2024 | 1,3338 | 1,3648 | 1,2639 | 1,3634 | 1,3634 | 8.459.455 |
| 01 mag 2024 | 1,3766 | 1,3961 | 1,2872 | 1,3338 | 1,3338 | 8.544.079 |
| 30 apr 2024 | 1,3936 | 1,4018 | 1,3400 | 1,3766 | 1,3766 | 6.572.905 |
| 29 apr 2024 | 1,4306 | 1,4593 | 1,3909 | 1,3936 | 1,3936 | 5.683.468 |
| 28 apr 2024 | 1,4277 | 1,4531 | 1,3799 | 1,4306 | 1,4306 | 4.455.670 |
| 27 apr 2024 | 1,4402 | 1,4588 | 1,4083 | 1,4277 | 1,4277 | 4.508.696 |
| 26 apr 2024 | 1,4477 | 1,4746 | 1,3908 | 1,4402 | 1,4402 | 6.218.055 |
| 25 apr 2024 | 1,5501 | 1,5925 | 1,4342 | 1,4477 | 1,4477 | 7.367.202 |
| 24 apr 2024 | 1,5398 | 1,5618 | 1,5183 | 1,5501 | 1,5501 | 4.601.976 |
| 23 apr 2024 | 1,4982 | 1,5612 | 1,4905 | 1,5398 | 1,5398 | 5.594.535 |
| 22 apr 2024 | 1,5070 | 1,5216 | 1,4649 | 1,4982 | 1,4982 | 4.970.894 |
| 21 apr 2024 | 1,3938 | 1,5145 | 1,3743 | 1,5070 | 1,5070 | 4.856.801 |
| 20 apr 2024 | 1,3895 | 1,4323 | 1,2821 | 1,3938 | 1,3938 | 6.699.159 |
| 19 apr 2024 | 1,3336 | 1,4040 | 1,3060 | 1,3895 | 1,3895 | 4.850.825 |
| 18 apr 2024 | 1,3610 | 1,3822 | 1,2907 | 1,3336 | 1,3336 | 6.626.856 |
| 17 apr 2024 | 1,3272 | 1,3725 | 1,2767 | 1,3614 | 1,3614 | 6.964.455 |
| 16 apr 2024 | 1,4069 | 1,4551 | 1,2652 | 1,3272 | 1,3272 | 8.721.007 |
| 15 apr 2024 | 1,3456 | 1,4266 | 1,2752 | 1,4069 | 1,4069 | 9.544.863 |
| 14 apr 2024 | 1,6744 | 1,6812 | 1,1772 | 1,3456 | 1,3456 | 19.148.869 |
| 13 apr 2024 | 2,0623 | 2,0893 | 1,6161 | 1,6744 | 1,6744 | 15.133.054 |
| 12 apr 2024 | 2,0524 | 2,0791 | 1,9787 | 2,0623 | 2,0623 | 6.434.837 |
| 11 apr 2024 | 1,9856 | 2,0524 | 1,9102 | 2,0524 | 2,0524 | 8.974.558 |
| 10 apr 2024 | 2,0360 | 2,1027 | 1,9705 | 1,9856 | 1,9856 | 10.267.228 |
| 09 apr 2024 | 1,9900 | 2,0610 | 1,9724 | 2,0360 | 2,0360 | 10.567.061 |
| 08 apr 2024 | 1,8718 | 2,0159 | 1,8681 | 1,9900 | 1,9900 | 13.554.669 |
| 07 apr 2024 | 1,8513 | 1,8956 | 1,8413 | 1,8718 | 1,8718 | 3.735.976 |
| 06 apr 2024 | 1,8845 | 1,8921 | 1,7934 | 1,8513 | 1,8513 | 4.995.785 |
| 05 apr 2024 | 1,8435 | 1,9295 | 1,8032 | 1,8845 | 1,8845 | 5.361.106 |
| 04 apr 2024 | 1,8431 | 1,9162 | 1,7830 | 1,8435 | 1,8435 | 6.353.297 |
| 03 apr 2024 | 1,9730 | 1,9771 | 1,7974 | 1,8431 | 1,8431 | 8.342.483 |
| 02 apr 2024 | 2,0913 | 2,1258 | 1,9081 | 1,9730 | 1,9730 | 10.912.023 |
| 01 apr 2024 | 2,0849 | 2,1038 | 2,0597 | 2,0913 | 2,0913 | 5.551.806 |
| 31 mar 2024 | 2,0884 | 2,1554 | 2,0660 | 2,0849 | 2,0849 | 10.927.675 |
| 30 mar 2024 | 2,0620 | 2,1642 | 2,0365 | 2,0884 | 2,0884 | 10.627.127 |
| 29 mar 2024 | 2,0471 | 2,0895 | 1,9962 | 2,0620 | 2,0620 | 7.411.470 |
| 28 mar 2024 | 2,0845 | 2,1292 | 1,9959 | 2,0471 | 2,0471 | 10.899.572 |
| 27 mar 2024 | 2,0194 | 2,1122 | 2,0183 | 2,0845 | 2,0845 | 9.866.919 |
| 26 mar 2024 | 1,9418 | 2,0435 | 1,9338 | 2,0194 | 2,0194 | 10.219.132 |
| 25 mar 2024 | 1,8820 | 1,9500 | 1,8480 | 1,9418 | 1,9418 | 9.108.743 |
| 24 mar 2024 | 1,8889 | 1,9473 | 1,8663 | 1,8820 | 1,8820 | 5.418.985 |
| 23 mar 2024 | 1,9122 | 1,9815 | 1,8193 | 1,8889 | 1,8889 | 7.997.994 |
| 22 mar 2024 | 1,9019 | 1,9526 | 1,8634 | 1,9122 | 1,9122 | 6.324.857 |
| 21 mar 2024 | 1,7441 | 1,9215 | 1,6716 | 1,9019 | 1,9019 | 8.082.406 |
| 20 mar 2024 | 1,9509 | 1,9684 | 1,6976 | 1,7441 | 1,7441 | 11.426.980 |
| 19 mar 2024 | 2,0617 | 2,0953 | 1,9083 | 1,9510 | 1,9510 | 7.728.014 |
| 18 mar 2024 | 2,0055 | 2,0932 | 1,9010 | 2,0617 | 2,0617 | 8.081.753 |
| 17 mar 2024 | 2,2302 | 2,2560 | 1,9560 | 2,0055 | 2,0055 | 10.615.055 |
| 16 mar 2024 | 2,4338 | 2,4661 | 2,0853 | 2,2302 | 2,2302 | 21.525.372 |
| 15 mar 2024 | 2,4379 | 2,4762 | 2,2731 | 2,4337 | 2,4337 | 16.531.167 |
| 14 mar 2024 | 2,3493 | 2,4592 | 2,3304 | 2,4379 | 2,4379 | 13.690.488 |
| 13 mar 2024 | 2,4307 | 2,4439 | 2,2244 | 2,3493 | 2,3493 | 21.384.126 |
| 12 mar 2024 | 2,5211 | 2,5895 | 2,2754 | 2,4307 | 2,4307 | 49.441.913 |
| 11 mar 2024 | 2,3833 | 2,5330 | 2,3140 | 2,5210 | 2,5210 | 14.109.763 |
| 10 mar 2024 | 2,3470 | 2,4093 | 2,2924 | 2,3833 | 2,3833 | 12.420.878 |
| 09 mar 2024 | 2,3409 | 2,3600 | 2,2346 | 2,3470 | 2,3470 | 13.807.343 |
| 08 mar 2024 | 2,1608 | 2,4618 | 2,1266 | 2,3410 | 2,3410 | 20.909.707 |
| 07 mar 2024 | 2,0277 | 2,1674 | 1,9488 | 2,1608 | 2,1608 | 11.176.955 |
| 06 mar 2024 | 2,2712 | 2,3441 | 1,8147 | 2,0279 | 2,0279 | 21.360.781 |
| 05 mar 2024 | 2,2082 | 2,3279 | 2,1890 | 2,2712 | 2,2712 | 13.197.921 |
| 04 mar 2024 | 2,2738 | 2,2869 | 2,1051 | 2,2073 | 2,2073 | 10.625.568 |
| 03 mar 2024 | 2,1506 | 2,3255 | 2,1481 | 2,2740 | 2,2740 | 16.762.437 |
| 02 mar 2024 | 1,9932 | 2,1633 | 1,9932 | 2,1507 | 2,1507 | 9.678.955 |
| 01 mar 2024 | 1,9929 | 2,0608 | 1,9292 | 1,9931 | 1,9931 | 9.631.579 |
| 29 feb 2024 | 2,0179 | 2,1103 | 1,8560 | 1,9928 | 1,9928 | 14.603.746 |
| 28 feb 2024 | 1,9756 | 2,0754 | 1,9734 | 2,0179 | 2,0179 | 11.890.021 |
| 27 feb 2024 | 1,9225 | 1,9806 | 1,8769 | 1,9755 | 1,9755 | 8.159.885 |
| 26 feb 2024 | 1,9115 | 1,9316 | 1,8883 | 1,9222 | 1,9222 | 5.314.837 |
| 25 feb 2024 | 1,8463 | 1,9621 | 1,8236 | 1,9116 | 1,9116 | 9.252.751 |
| 24 feb 2024 | 1,8371 | 1,8956 | 1,8232 | 1,8462 | 1,8462 | 8.037.967 |
| 23 feb 2024 | 1,8661 | 1,8840 | 1,8319 | 1,8370 | 1,8370 | 6.088.910 |
| 22 feb 2024 | 1,9358 | 1,9589 | 1,8006 | 1,8660 | 1,8660 | 7.470.582 |
| 21 feb 2024 | 1,9886 | 2,0183 | 1,8304 | 1,9357 | 1,9357 | 9.812.288 |
| 20 feb 2024 | 1,9244 | 2,0108 | 1,9178 | 1,9885 | 1,9885 | 8.448.508 |
| 19 feb 2024 | 1,8954 | 1,9637 | 1,8883 | 1,9244 | 1,9244 | 7.127.118 |
| 18 feb 2024 | 1,9241 | 1,9265 | 1,8345 | 1,8953 | 1,8953 | 4.769.390 |
| 17 feb 2024 | 1,8990 | 1,9450 | 1,8639 | 1,9243 | 1,9243 | 6.232.981 |
| 16 feb 2024 | 1,8752 | 1,9248 | 1,8581 | 1,8996 | 1,8996 | 11.452.321 |
| 15 feb 2024 | 1,7627 | 1,8787 | 1,7429 | 1,8754 | 1,8754 | 8.247.335 |
| 14 feb 2024 | 1,8105 | 1,8197 | 1,7260 | 1,7627 | 1,7627 | 7.896.236 |
| 13 feb 2024 | 1,7672 | 1,8144 | 1,7441 | 1,8109 | 1,8109 | 8.346.441 |
| 12 feb 2024 | 1,7598 | 1,8257 | 1,7591 | 1,7666 | 1,7666 | 6.297.168 |
| 11 feb 2024 | 1,7831 | 1,8051 | 1,7304 | 1,7599 | 1,7599 | 5.665.551 |
| 10 feb 2024 | 1,7567 | 1,7979 | 1,7542 | 1,7834 | 1,7834 | 6.023.804 |
| 09 feb 2024 | 1,7462 | 1,8032 | 1,7296 | 1,7565 | 1,7565 | 6.837.569 |
| 08 feb 2024 | 1,6974 | 1,7663 | 1,6974 | 1,7460 | 1,7460 | 5.859.613 |
| 07 feb 2024 | 1,6977 | 1,7475 | 1,6829 | 1,6973 | 1,6973 | 6.230.681 |
| 06 feb 2024 | 1,6991 | 1,7643 | 1,6812 | 1,6970 | 1,6970 | 9.984.053 |
| 05 feb 2024 | 1,6825 | 1,7747 | 1,6489 | 1,6991 | 1,6991 | 11.104.799 |
| 04 feb 2024 | 1,6694 | 1,7144 | 1,6490 | 1,6830 | 1,6830 | 9.175.383 |
| 03 feb 2024 | 1,5781 | 1,7035 | 1,5715 | 1,6693 | 1,6693 | 24.532.337 |
| 02 feb 2024 | 1,5197 | 1,5866 | 1,5073 | 1,5782 | 1,5782 | 6.527.385 |
| 01 feb 2024 | 1,5514 | 1,5682 | 1,5056 | 1,5198 | 1,5198 | 5.040.478 |
| 31 gen 2024 | 1,5784 | 1,6038 | 1,5472 | 1,5512 | 1,5512 | 5.754.479 |
| 30 gen 2024 | 1,5400 | 1,5926 | 1,5365 | 1,5784 | 1,5784 | 8.109.991 |
| 29 gen 2024 | 1,6080 | 1,6201 | 1,5273 | 1,5400 | 1,5400 | 7.107.989 |
| 28 gen 2024 | 1,5292 | 1,6182 | 1,5085 | 1,6080 | 1,6080 | 11.663.354 |
| *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.