Italia markets open in 6 hours 11 minutes
Dow Jones
30.924,14-345,95(-1,11%)Nasdaq
12.723,47-274,28(-2,11%)Nikkei 225
28.377,58-552,53(-1,91%)
BitcoinCash EUR (BCH-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
404,12-37,18 (-8,42%)
Al 1:48AM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 mar 2021 | 411,21 | 420,41 | 403,39 | 404,12 | 404,12 | 3.139.022.848 |
| 04 mar 2021 | - | - | - | - | - | - |
| 03 mar 2021 | 427,84 | 459,88 | 424,26 | 434,63 | 434,63 | 3.084.412.088 |
| 02 mar 2021 | 415,68 | 456,55 | 411,09 | 427,82 | 427,82 | 3.910.000.785 |
| 01 mar 2021 | 380,42 | 419,82 | 379,43 | 415,77 | 415,77 | 3.024.362.791 |
| 28 feb 2021 | 400,69 | 401,94 | 361,78 | 380,39 | 380,39 | 3.788.593.313 |
| 27 feb 2021 | 401,41 | 415,23 | 393,56 | 400,71 | 400,71 | 3.022.471.550 |
| 26 feb 2021 | 409,04 | 419,18 | 379,50 | 401,35 | 401,35 | 4.321.780.576 |
| 25 feb 2021 | 433,08 | 454,21 | 408,72 | 408,72 | 408,72 | 3.908.928.676 |
| 24 feb 2021 | 422,65 | 456,99 | 410,29 | 433,09 | 433,09 | 4.724.940.571 |
| 23 feb 2021 | 518,11 | 518,29 | 343,43 | 422,34 | 422,34 | 6.831.361.078 |
| 22 feb 2021 | 583,53 | 584,36 | 449,08 | 518,20 | 518,20 | 6.119.695.420 |
| 21 feb 2021 | 562,68 | 606,80 | 551,76 | 583,59 | 583,59 | 4.428.216.408 |
| 20 feb 2021 | 594,73 | 617,89 | 526,15 | 562,94 | 562,94 | 5.360.368.382 |
| 19 feb 2021 | 583,87 | 609,96 | 566,65 | 594,82 | 594,82 | 4.333.407.206 |
| 18 feb 2021 | 594,96 | 603,91 | 573,91 | 583,86 | 583,86 | 3.547.295.290 |
| 17 feb 2021 | 585,12 | 602,99 | 561,35 | 594,99 | 594,99 | 7.278.787.914 |
| 16 feb 2021 | 586,98 | 612,13 | 555,56 | 585,11 | 585,11 | 8.883.992.492 |
| 15 feb 2021 | 597,25 | 632,68 | 513,40 | 587,22 | 587,22 | 12.630.274.751 |
| 14 feb 2021 | 547,79 | 614,20 | 538,70 | 597,35 | 597,35 | 12.106.075.326 |
| 13 feb 2021 | 476,52 | 548,64 | 450,68 | 547,57 | 547,57 | 8.946.548.191 |
| 12 feb 2021 | 436,58 | 476,97 | 424,30 | 476,57 | 476,57 | 6.176.927.809 |
| 11 feb 2021 | 408,35 | 443,65 | 405,33 | 436,69 | 436,69 | 5.586.132.531 |
| 10 feb 2021 | 423,76 | 439,36 | 388,74 | 408,43 | 408,43 | 6.406.483.695 |
| 09 feb 2021 | 401,32 | 426,27 | 392,88 | 423,83 | 423,83 | 6.080.225.654 |
| 08 feb 2021 | 369,40 | 403,26 | 363,18 | 401,33 | 401,33 | 5.119.258.016 |
| 07 feb 2021 | 379,78 | 384,08 | 357,14 | 369,48 | 369,48 | 4.638.247.505 |
| 06 feb 2021 | 370,58 | 405,34 | 369,48 | 379,81 | 379,81 | 6.121.833.787 |
| 05 feb 2021 | 351,66 | 371,63 | 350,43 | 370,54 | 370,54 | 3.445.944.268 |
| 04 feb 2021 | 369,47 | 377,05 | 345,83 | 351,68 | 351,68 | 4.028.234.608 |
| 03 feb 2021 | 357,36 | 372,69 | 357,36 | 369,43 | 369,43 | 4.083.307.165 |
| 02 feb 2021 | 343,09 | 360,47 | 340,26 | 357,36 | 357,36 | 3.972.896.352 |
| 01 feb 2021 | 329,76 | 366,15 | 321,93 | 343,08 | 343,08 | 4.514.268.703 |
| 31 gen 2021 | 341,95 | 342,88 | 322,75 | 329,77 | 329,77 | 3.051.328.676 |
| 30 gen 2021 | 335,70 | 343,72 | 323,74 | 341,87 | 341,87 | 4.146.652.278 |
| 29 gen 2021 | 341,91 | 355,92 | 324,27 | 335,73 | 335,73 | 6.396.197.687 |
| 28 gen 2021 | 312,36 | 328,84 | 307,88 | 323,23 | 323,23 | 4.812.251.709 |
| 27 gen 2021 | 351,88 | 352,14 | 307,63 | 312,35 | 312,35 | 5.357.961.653 |
| 26 gen 2021 | 357,19 | 360,86 | 341,43 | 351,90 | 351,90 | 4.562.327.289 |
| 25 gen 2021 | 361,67 | 382,05 | 356,37 | 357,25 | 357,25 | 4.256.758.354 |
| 24 gen 2021 | 354,40 | 368,58 | 348,27 | 361,71 | 361,71 | 3.180.630.334 |
| 23 gen 2021 | 362,53 | 364,56 | 345,07 | 354,43 | 354,43 | 3.345.574.974 |
| 22 gen 2021 | 344,80 | 369,81 | 325,35 | 362,74 | 362,74 | 4.715.093.373 |
| 21 gen 2021 | 412,13 | 412,13 | 335,20 | 344,90 | 344,90 | 5.194.134.034 |
| 20 gen 2021 | 420,80 | 426,25 | 391,17 | 412,16 | 412,16 | 5.038.162.827 |
| 19 gen 2021 | 422,60 | 450,90 | 416,76 | 421,01 | 421,01 | 5.284.940.240 |
| 18 gen 2021 | 396,81 | 425,39 | 390,00 | 422,61 | 422,61 | 3.721.895.444 |
| 17 gen 2021 | 406,45 | 409,90 | 383,82 | 396,78 | 396,78 | 3.841.791.696 |
| 16 gen 2021 | 407,72 | 425,04 | 393,77 | 406,46 | 406,46 | 5.218.383.967 |
| 15 gen 2021 | 433,29 | 438,99 | 378,33 | 407,79 | 407,79 | 6.009.147.003 |
| 14 gen 2021 | 407,67 | 442,53 | 400,00 | 433,16 | 433,16 | 5.767.648.083 |
| 13 gen 2021 | 368,91 | 411,00 | 358,82 | 407,65 | 407,65 | 5.753.617.439 |
| 12 gen 2021 | 394,12 | 419,92 | 367,00 | 368,82 | 368,82 | 7.367.639.815 |
| 11 gen 2021 | 495,38 | 495,38 | 334,69 | 394,37 | 394,37 | 12.545.488.121 |
| 10 gen 2021 | 469,84 | 515,17 | 456,31 | 495,27 | 495,27 | 15.320.140.290 |
| 09 gen 2021 | 360,72 | 480,89 | 343,85 | 469,46 | 469,46 | 9.799.646.227 |
| 08 gen 2021 | 366,44 | 370,34 | 333,90 | 360,78 | 360,78 | 6.858.223.560 |
| 07 gen 2021 | 368,33 | 393,60 | 352,63 | 366,42 | 366,42 | 6.614.606.773 |
| 06 gen 2021 | 341,35 | 372,15 | 336,53 | 368,34 | 368,34 | 5.269.131.324 |
| 05 gen 2021 | 332,96 | 347,91 | 320,98 | 341,32 | 341,32 | 5.257.343.678 |
| 04 gen 2021 | 344,54 | 377,29 | 315,54 | 332,94 | 332,94 | 7.016.861.510 |
| 03 gen 2021 | 292,25 | 353,57 | 292,25 | 344,32 | 344,32 | 5.937.217.755 |
| 02 gen 2021 | 281,38 | 301,10 | 274,78 | 292,21 | 292,21 | 3.797.875.027 |
| 01 gen 2021 | 280,77 | 291,53 | 274,94 | 281,35 | 281,35 | 2.871.228.138 |
| 31 dic 2020 | 291,72 | 293,54 | 274,43 | 280,83 | 280,83 | 3.097.275.824 |
| 30 dic 2020 | 288,17 | 297,46 | 279,81 | 291,75 | 291,75 | 4.053.407.216 |
| 29 dic 2020 | 296,27 | 298,97 | 270,89 | 288,15 | 288,15 | 4.351.521.701 |
| 28 dic 2020 | 277,21 | 306,38 | 276,42 | 296,27 | 296,27 | 5.174.323.963 |
| 27 dic 2020 | 264,81 | 294,92 | 255,26 | 277,11 | 277,11 | 5.782.965.140 |
| 26 dic 2020 | 261,14 | 270,00 | 255,05 | 264,79 | 264,79 | 4.414.406.730 |
| 25 dic 2020 | 243,19 | 265,87 | 240,70 | 261,10 | 261,10 | 4.544.172.672 |
| 24 dic 2020 | 224,89 | 244,65 | 223,22 | 243,18 | 243,18 | 4.394.998.392 |
| 23 dic 2020 | 265,67 | 267,57 | 219,75 | 224,82 | 224,82 | 5.320.857.058 |
| 22 dic 2020 | 256,96 | 265,76 | 246,58 | 265,76 | 265,76 | 4.729.807.007 |
| 21 dic 2020 | 285,23 | 309,53 | 255,58 | 257,04 | 257,04 | 6.187.024.934 |
| 20 dic 2020 | 259,62 | 299,39 | 254,32 | 285,10 | 285,10 | 4.967.714.963 |
| 19 dic 2020 | 255,19 | 264,95 | 252,72 | 259,64 | 259,64 | 2.834.716.245 |
| 18 dic 2020 | 253,10 | 263,02 | 249,07 | 255,19 | 255,19 | 3.014.608.116 |
| 17 dic 2020 | 255,37 | 269,46 | 247,74 | 253,07 | 253,07 | 4.196.442.218 |
| 16 dic 2020 | 237,31 | 255,45 | 232,67 | 255,35 | 255,35 | 2.874.442.123 |
| 15 dic 2020 | 227,65 | 245,52 | 223,64 | 237,27 | 237,27 | 2.439.689.514 |
| 14 dic 2020 | 226,96 | 229,97 | 219,32 | 227,64 | 227,64 | 1.254.205.774 |
| 13 dic 2020 | 221,05 | 232,77 | 219,68 | 226,94 | 226,94 | 1.331.894.080 |
| 12 dic 2020 | 214,10 | 222,48 | 213,54 | 221,04 | 221,04 | 1.214.057.822 |
| 11 dic 2020 | 219,05 | 219,05 | 211,61 | 214,12 | 214,12 | 1.642.000.705 |
| 10 dic 2020 | 222,46 | 222,74 | 215,70 | 219,03 | 219,03 | 1.258.721.972 |
| 09 dic 2020 | 220,93 | 224,31 | 210,95 | 222,47 | 222,47 | 1.869.683.470 |
| 08 dic 2020 | 234,43 | 235,27 | 218,42 | 220,94 | 220,94 | 1.489.942.871 |
| 07 dic 2020 | 236,25 | 239,14 | 232,30 | 234,42 | 234,42 | 1.297.410.731 |
| 06 dic 2020 | 238,65 | 241,29 | 230,87 | 236,27 | 236,27 | 1.371.712.334 |
| 05 dic 2020 | 231,56 | 238,64 | 227,50 | 238,64 | 238,64 | 1.469.602.977 |
| 04 dic 2020 | 240,67 | 251,42 | 229,82 | 231,60 | 231,60 | 2.315.246.166 |
| 03 dic 2020 | 242,92 | 244,91 | 236,05 | 240,67 | 240,67 | 1.591.128.585 |
| 02 dic 2020 | 238,72 | 246,33 | 233,76 | 242,90 | 242,90 | 2.190.859.441 |
| 01 dic 2020 | 265,11 | 267,32 | 234,07 | 238,70 | 238,70 | 3.477.647.764 |
| 30 nov 2020 | 237,17 | 269,01 | 233,96 | 265,06 | 265,06 | 3.260.464.794 |
| 29 nov 2020 | 230,34 | 239,98 | 227,41 | 237,18 | 237,18 | 1.800.427.659 |
| 28 nov 2020 | 221,51 | 236,18 | 218,76 | 230,34 | 230,34 | 2.193.210.758 |
| 27 nov 2020 | 227,17 | 233,58 | 216,00 | 221,48 | 221,48 | 2.463.545.253 |
| 26 nov 2020 | 262,36 | 267,60 | 212,59 | 227,11 | 227,11 | 4.132.633.293 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
