Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.450,12 -1.998,07 (-3,42%)
Baby Bali USD (BB15231-USD)
CCC - CoinMarketCap. Valuta in USD.
Aggiungi a watchlist
In data: 08:30AM UTC. Mercato aperto.
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 253 |
| 10 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 216 |
| 09 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 204 |
| 08 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 207 |
| 07 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 165 |
| 06 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 297 |
| 05 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 271 |
| 04 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 232 |
| 03 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 371 |
| 02 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 524 |
| 01 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 245 |
| 30 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 317 |
| 29 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 14 |
| 28 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 284 |
| 27 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 18 |
| 26 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 514 |
| 25 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 307 |
| 24 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 178 |
| 23 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 193 |
| 22 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 945 |
| 21 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 194 |
| 20 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 83 |
| 19 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 111 |
| 18 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 456 |
| 17 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 339 |
| 16 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 480 |
| 15 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 206 |
| 14 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 124 |
| 13 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 10 |
| 12 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 340 |
| 11 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 295 |
| 10 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 23 |
| 09 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 174 |
| 08 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 193 |
| 07 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 51 |
| 06 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 45 |
| 05 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 71 |
| 04 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 86 |
| 03 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 95 |
| 02 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 545 |
| 01 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 158 |
| 31 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 276 |
| 30 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 223 |
| 29 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 69 |
| 28 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 247 |
| 27 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 245 |
| 26 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 78 |
| 25 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 70 |
| 24 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 661 |
| 23 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 69 |
| 22 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 6 |
| 21 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 107 |
| 20 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 120 |
| 19 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 33 |
| 18 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 45 |
| 17 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 68 |
| 16 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 260 |
| 15 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 199 |
| 14 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 290 |
| 13 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 208 |
| 12 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 601 |
| 11 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 74 |
| 10 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 125 |
| 09 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 394 |
| 08 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 77 |
| 07 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 120 |
| 06 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 75 |
| 05 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 361 |
| 04 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 44 |
| 03 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 148 |
| 02 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 336 |
| 01 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 209 |
| 29 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 189 |
| 28 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 36 |
| 27 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 139 |
| 26 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 90 |
| 25 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8 |
| 24 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 9 |
| 23 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 15 |
| 22 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2 |
| 21 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 14 |
| 20 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 28 |
| 19 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 39 |
| 18 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 122 |
| 17 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.016 |
| 16 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 18 |
| 15 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 13 |
| 14 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 11 |
| 13 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 68 |
| 12 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2 |
| 11 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 6 |
| 10 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 9 |
| 09 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 86 |
| 08 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 197 |
| 07 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 31 |
| 06 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 31 |
| 05 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1 |
| 04 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 113 |
| 03 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 42 |
| 02 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 35 |
| *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.