Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
41.050,96 +665,81 (+1,65%)
Banco di Desio e della Brianza S.p.A. (BDB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 3,7400 | 3,7400 | 3,6800 | 3,7100 | 3,7100 | 18.181 |
| 07 dic 2023 | 3,7700 | 3,7800 | 3,6800 | 3,7300 | 3,7300 | 42.614 |
| 06 dic 2023 | 3,7200 | 3,7900 | 3,7200 | 3,7600 | 3,7600 | 45.466 |
| 05 dic 2023 | 3,7500 | 3,7600 | 3,7100 | 3,7400 | 3,7400 | 15.725 |
| 04 dic 2023 | 3,7900 | 3,8000 | 3,7200 | 3,7500 | 3,7500 | 20.058 |
| 01 dic 2023 | 3,8200 | 3,8200 | 3,7200 | 3,7600 | 3,7600 | 57.295 |
| 30 nov 2023 | 3,7700 | 3,8000 | 3,7100 | 3,8000 | 3,8000 | 73.687 |
| 29 nov 2023 | 3,7600 | 3,8200 | 3,7100 | 3,8000 | 3,8000 | 33.349 |
| 28 nov 2023 | 3,7100 | 3,7600 | 3,6900 | 3,7400 | 3,7400 | 23.554 |
| 27 nov 2023 | 3,8000 | 3,8700 | 3,7200 | 3,7300 | 3,7300 | 59.511 |
| 24 nov 2023 | 3,7700 | 3,8000 | 3,7200 | 3,7800 | 3,7800 | 69.004 |
| 23 nov 2023 | 3,8300 | 3,8700 | 3,7400 | 3,7600 | 3,7600 | 81.810 |
| 22 nov 2023 | 3,8600 | 3,9100 | 3,7800 | 3,8100 | 3,8100 | 46.313 |
| 21 nov 2023 | 3,8100 | 3,8900 | 3,6600 | 3,8600 | 3,8600 | 96.450 |
| 20 nov 2023 | 3,6300 | 3,8800 | 3,6300 | 3,8000 | 3,8000 | 206.840 |
| 17 nov 2023 | 3,5600 | 3,6400 | 3,5200 | 3,6300 | 3,6300 | 34.756 |
| 16 nov 2023 | 3,4700 | 3,7200 | 3,4400 | 3,5600 | 3,5600 | 92.414 |
| 15 nov 2023 | 3,4700 | 3,4800 | 3,4000 | 3,4800 | 3,4800 | 20.052 |
| 14 nov 2023 | 3,4300 | 3,4600 | 3,4000 | 3,4600 | 3,4600 | 63.181 |
| 13 nov 2023 | 3,4300 | 3,4900 | 3,4000 | 3,4300 | 3,4300 | 92.385 |
| 10 nov 2023 | 3,3300 | 3,4800 | 3,3300 | 3,4000 | 3,4000 | 100.202 |
| 09 nov 2023 | 3,3500 | 3,3700 | 3,3200 | 3,3500 | 3,3500 | 28.060 |
| 08 nov 2023 | 3,3300 | 3,3400 | 3,3100 | 3,3400 | 3,3400 | 34.334 |
| 07 nov 2023 | 3,3300 | 3,3500 | 3,3100 | 3,3200 | 3,3200 | 11.600 |
| 06 nov 2023 | 3,3100 | 3,3300 | 3,3100 | 3,3300 | 3,3300 | 20.430 |
| 03 nov 2023 | 3,2800 | 3,3000 | 3,2800 | 3,3000 | 3,3000 | 7.871 |
| 02 nov 2023 | 3,2700 | 3,3500 | 3,2700 | 3,3000 | 3,3000 | 94.223 |
| 01 nov 2023 | 3,2900 | 3,3000 | 3,2700 | 3,2700 | 3,2700 | 11.980 |
| 31 ott 2023 | 3,2500 | 3,2900 | 3,2500 | 3,2900 | 3,2900 | 14.460 |
| 30 ott 2023 | 3,2100 | 3,2500 | 3,2100 | 3,2300 | 3,2300 | 6.051 |
| 27 ott 2023 | 3,2200 | 3,2600 | 3,2100 | 3,2500 | 3,2500 | 2.167 |
| 26 ott 2023 | 3,2100 | 3,2400 | 3,1900 | 3,2400 | 3,2400 | 11.634 |
| 25 ott 2023 | 3,2300 | 3,2500 | 3,2100 | 3,2500 | 3,2500 | 8.608 |
| 24 ott 2023 | 3,2600 | 3,2800 | 3,2500 | 3,2800 | 3,2800 | 3.605 |
| 23 ott 2023 | 3,2100 | 3,2500 | 3,2100 | 3,2500 | 3,2500 | 4.028 |
| 20 ott 2023 | 3,2100 | 3,2200 | 3,2000 | 3,2100 | 3,2100 | 4.650 |
| 19 ott 2023 | 3,2900 | 3,2900 | 3,2500 | 3,2500 | 3,2500 | 2.731 |
| 18 ott 2023 | 3,3000 | 3,3100 | 3,2500 | 3,2500 | 3,2500 | 17.624 |
| 17 ott 2023 | 3,3300 | 3,3300 | 3,2500 | 3,3000 | 3,3000 | 24.619 |
| 16 ott 2023 | 3,2600 | 3,3200 | 3,2600 | 3,3200 | 3,3200 | 2.100 |
| 13 ott 2023 | 3,2700 | 3,3100 | 3,2700 | 3,3100 | 3,3100 | 14.812 |
| 12 ott 2023 | 3,2400 | 3,2800 | 3,2200 | 3,2700 | 3,2700 | 11.274 |
| 11 ott 2023 | 3,2500 | 3,2900 | 3,1400 | 3,2300 | 3,2300 | 65.203 |
| 10 ott 2023 | 3,1900 | 3,3200 | 3,1900 | 3,2800 | 3,2800 | 61.814 |
| 09 ott 2023 | 3,2000 | 3,2000 | 3,1600 | 3,1900 | 3,1900 | 7.937 |
| 06 ott 2023 | 3,2200 | 3,2300 | 3,1800 | 3,2100 | 3,2100 | 28.370 |
| 05 ott 2023 | 3,2400 | 3,2500 | 3,2200 | 3,2500 | 3,2500 | 9.523 |
| 04 ott 2023 | 3,2300 | 3,2800 | 3,2300 | 3,2300 | 3,2300 | 9.364 |
| 03 ott 2023 | 3,2700 | 3,2800 | 3,2200 | 3,2600 | 3,2600 | 22.598 |
| 02 ott 2023 | 3,3400 | 3,3400 | 3,2900 | 3,2900 | 3,2900 | 12.982 |
| 29 set 2023 | 3,2700 | 3,3100 | 3,2700 | 3,3100 | 3,3100 | 8.300 |
| 28 set 2023 | 3,2500 | 3,2900 | 3,2500 | 3,2800 | 3,2800 | 9.617 |
| 27 set 2023 | 3,2500 | 3,2800 | 3,2400 | 3,2800 | 3,2800 | 25.033 |
| 26 set 2023 | 3,2900 | 3,3000 | 3,2400 | 3,2700 | 3,2700 | 34.387 |
| 25 set 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 8.611 |
| 22 set 2023 | 3,2800 | 3,2900 | 3,2600 | 3,2900 | 3,2900 | 5.726 |
| 21 set 2023 | 3,3000 | 3,3000 | 3,2600 | 3,2900 | 3,2900 | 29.869 |
| 20 set 2023 | 3,2500 | 3,3200 | 3,2500 | 3,3100 | 3,3100 | 12.224 |
| 19 set 2023 | 3,2900 | 3,3000 | 3,2400 | 3,2700 | 3,2700 | 56.532 |
| 18 set 2023 | 3,2700 | 3,2900 | 3,2700 | 3,2800 | 3,2800 | 16.070 |
| 15 set 2023 | 3,2600 | 3,3000 | 3,2500 | 3,2600 | 3,2600 | 39.654 |
| 14 set 2023 | 3,2600 | 3,3000 | 3,2500 | 3,2800 | 3,2800 | 10.701 |
| 13 set 2023 | 3,2600 | 3,3000 | 3,2500 | 3,2700 | 3,2700 | 7.542 |
| 12 set 2023 | 3,2600 | 3,3000 | 3,2600 | 3,2800 | 3,2800 | 8.346 |
| 11 set 2023 | 3,2700 | 3,2900 | 3,2400 | 3,2900 | 3,2900 | 29.396 |
| 08 set 2023 | 3,2900 | 3,2900 | 3,1600 | 3,2500 | 3,2500 | 87.294 |
| 07 set 2023 | 3,2700 | 3,3000 | 3,2500 | 3,2800 | 3,2800 | 31.033 |
| 06 set 2023 | 3,2900 | 3,3300 | 3,2700 | 3,2700 | 3,2700 | 3.614 |
| 05 set 2023 | 3,2900 | 3,3300 | 3,2900 | 3,2900 | 3,2900 | 14.281 |
| 04 set 2023 | 3,3200 | 3,3400 | 3,3200 | 3,3300 | 3,3300 | 15.200 |
| 01 set 2023 | 3,3000 | 3,3200 | 3,3000 | 3,3200 | 3,3200 | 11.156 |
| 31 ago 2023 | 3,2600 | 3,2900 | 3,2600 | 3,2900 | 3,2900 | 8.392 |
| 30 ago 2023 | 3,2700 | 3,2700 | 3,2400 | 3,2500 | 3,2500 | 21.511 |
| 29 ago 2023 | 3,2500 | 3,2700 | 3,2500 | 3,2500 | 3,2500 | 15.481 |
| 28 ago 2023 | 3,2600 | 3,2900 | 3,2300 | 3,2500 | 3,2500 | 36.728 |
| 25 ago 2023 | 3,3000 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 11.547 |
| 24 ago 2023 | 3,3000 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 8.299 |
| 23 ago 2023 | 3,3000 | 3,3000 | 3,2900 | 3,2900 | 3,2900 | 3.284 |
| 22 ago 2023 | 3,3000 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 25.326 |
| 21 ago 2023 | 3,3400 | 3,3700 | 3,2400 | 3,2700 | 3,2700 | 49.838 |
| 18 ago 2023 | 3,2900 | 3,3000 | 3,2800 | 3,2800 | 3,2800 | 4.258 |
| 17 ago 2023 | 3,2800 | 3,3100 | 3,2700 | 3,2800 | 3,2800 | 5.606 |
| 16 ago 2023 | 3,2900 | 3,3000 | 3,2700 | 3,2700 | 3,2700 | 3.293 |
| 14 ago 2023 | 3,3100 | 3,3300 | 3,2800 | 3,2900 | 3,2900 | 22.539 |
| 11 ago 2023 | 3,3300 | 3,3300 | 3,2700 | 3,3100 | 3,3100 | 34.351 |
| 10 ago 2023 | 3,3100 | 3,3500 | 3,3100 | 3,3300 | 3,3300 | 5.184 |
| 09 ago 2023 | 3,3400 | 3,3500 | 3,3000 | 3,3300 | 3,3300 | 19.787 |
| 08 ago 2023 | 3,3200 | 3,3500 | 3,2600 | 3,2800 | 3,2800 | 26.946 |
| 07 ago 2023 | 3,4000 | 3,4000 | 3,3500 | 3,3800 | 3,3800 | 6.875 |
| 04 ago 2023 | 3,3800 | 3,3900 | 3,3500 | 3,3600 | 3,3600 | 26.494 |
| 03 ago 2023 | 3,4000 | 3,4000 | 3,3400 | 3,3600 | 3,3600 | 29.875 |
| 02 ago 2023 | 3,3700 | 3,4100 | 3,3700 | 3,3900 | 3,3900 | 19.081 |
| 01 ago 2023 | 3,4000 | 3,4100 | 3,3600 | 3,4000 | 3,4000 | 13.041 |
| 31 lug 2023 | 3,3900 | 3,4000 | 3,3500 | 3,4000 | 3,4000 | 25.651 |
| 28 lug 2023 | 3,3700 | 3,3900 | 3,3600 | 3,3900 | 3,3900 | 28.884 |
| 27 lug 2023 | 3,3600 | 3,3900 | 3,3400 | 3,3900 | 3,3900 | 44.963 |
| 26 lug 2023 | 3,3800 | 3,3900 | 3,3400 | 3,3700 | 3,3700 | 40.070 |
| 25 lug 2023 | 3,3700 | 3,3800 | 3,3500 | 3,3600 | 3,3600 | 11.550 |
| 24 lug 2023 | 3,3700 | 3,3900 | 3,3500 | 3,3800 | 3,3800 | 9.182 |
| 21 lug 2023 | 3,3500 | 3,3800 | 3,3300 | 3,3300 | 3,3300 | 13.452 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.