Italia markets closed
Dow Jones
35.736,47 +306,05 (+0,86%) Nasdaq
14.153,43 -105,06 (-0,74%) Nikkei 225
33.486,89 +165,67 (+0,50%) EUR/USD
1,0913 -0,0061 (-0,56%) Bitcoin EUR
34.542,77 -52,29 (-0,15%) CMC Crypto 200
779,26 -4,39 (-0,56%)
Bellini Nautica S.p.A. (BELL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:38AM CET
Periodo di tempo:
30 nov 2022 - 30 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.500 |
| 29 nov 2023 | 1,2000 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 1.500 |
| 28 nov 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 500 |
| 27 nov 2023 | 1,1800 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 51.500 |
| 24 nov 2023 | 1,2500 | 1,2500 | 1,1400 | 1,1800 | 1,1800 | 29.000 |
| 23 nov 2023 | 1,2500 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 21.500 |
| 22 nov 2023 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 3.500 |
| 21 nov 2023 | 1,2500 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 3.000 |
| 20 nov 2023 | 1,2000 | 1,3200 | 1,2000 | 1,2900 | 1,2900 | 20.000 |
| 17 nov 2023 | 1,2000 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 9.500 |
| 16 nov 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 3.500 |
| 15 nov 2023 | 1,1400 | 1,2200 | 1,1400 | 1,2100 | 1,2100 | 30.500 |
| 14 nov 2023 | 1,1600 | 1,1900 | 1,0900 | 1,1400 | 1,1400 | 23.500 |
| 13 nov 2023 | 1,2000 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 19.000 |
| 10 nov 2023 | 1,2500 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 42.000 |
| 09 nov 2023 | 1,4000 | 1,4000 | 1,2500 | 1,2700 | 1,2700 | 32.500 |
| 08 nov 2023 | 1,4000 | 1,4400 | 1,3200 | 1,3800 | 1,3800 | 32.500 |
| 07 nov 2023 | 1,3900 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 12.000 |
| 06 nov 2023 | 1,3700 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 34.000 |
| 03 nov 2023 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 2.500 |
| 02 nov 2023 | 1,4000 | 1,4900 | 1,3700 | 1,3800 | 1,3800 | 38.500 |
| 01 nov 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 31 ott 2023 | 1,4000 | 1,4500 | 1,3500 | 1,4300 | 1,4300 | 42.000 |
| 30 ott 2023 | 1,4800 | 1,5500 | 1,3800 | 1,3800 | 1,3800 | 38.500 |
| 27 ott 2023 | 1,4400 | 1,5500 | 1,4400 | 1,4800 | 1,4800 | 70.500 |
| 26 ott 2023 | 1,5300 | 1,5500 | 1,4500 | 1,4500 | 1,4500 | 30.000 |
| 25 ott 2023 | 1,6100 | 1,6100 | 1,5400 | 1,5800 | 1,5800 | 9.000 |
| 24 ott 2023 | 1,6500 | 1,6900 | 1,6200 | 1,6900 | 1,6900 | 3.000 |
| 23 ott 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 20 ott 2023 | 1,6300 | 1,6900 | 1,6100 | 1,6500 | 1,6500 | 9.000 |
| 19 ott 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 18 ott 2023 | 1,6700 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | 9.500 |
| 17 ott 2023 | 1,7500 | 1,8800 | 1,6600 | 1,7100 | 1,7100 | 18.500 |
| 16 ott 2023 | 1,6100 | 1,8400 | 1,6100 | 1,7700 | 1,7700 | 24.000 |
| 13 ott 2023 | 1,6800 | 1,7600 | 1,6400 | 1,6400 | 1,6400 | 11.000 |
| 12 ott 2023 | 1,7700 | 1,8000 | 1,7000 | 1,7200 | 1,7200 | 10.000 |
| 11 ott 2023 | 1,8100 | 1,8600 | 1,7400 | 1,8100 | 1,8100 | 22.500 |
| 10 ott 2023 | 1,8200 | 1,8600 | 1,8200 | 1,8600 | 1,8600 | 1.000 |
| 09 ott 2023 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | 1.000 |
| 06 ott 2023 | 1,8000 | 1,8300 | 1,7900 | 1,8200 | 1,8200 | 4.500 |
| 05 ott 2023 | 1,8300 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 3.000 |
| 04 ott 2023 | 1,8300 | 1,8900 | 1,8000 | 1,8400 | 1,8400 | 4.500 |
| 03 ott 2023 | 1,8500 | 1,9200 | 1,8000 | 1,9200 | 1,9200 | 6.000 |
| 02 ott 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 29 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 28 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 27 set 2023 | 1,8200 | 1,9200 | 1,8200 | 1,9200 | 1,9200 | 4.500 |
| 26 set 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1.500 |
| 25 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 22 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 21 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 20 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 19 set 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 500 |
| 18 set 2023 | 1,8900 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 8.000 |
| 15 set 2023 | 1,8700 | 1,8800 | 1,8700 | 1,8800 | 1,8800 | 2.500 |
| 14 set 2023 | 1,8400 | 1,8500 | 1,8400 | 1,8500 | 1,8500 | 1.000 |
| 13 set 2023 | 1,8500 | 1,9000 | 1,7800 | 1,8000 | 1,8000 | 22.000 |
| 12 set 2023 | 1,9000 | 1,9000 | 1,8300 | 1,8800 | 1,8800 | 4.000 |
| 11 set 2023 | 1,8800 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 1.500 |
| 08 set 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 07 set 2023 | 1,9400 | 1,9400 | 1,8900 | 1,9300 | 1,9300 | 1.500 |
| 06 set 2023 | 1,9200 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | 2.500 |
| 05 set 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 04 set 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 01 set 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 31 ago 2023 | 1,8700 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | 5.500 |
| 30 ago 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 500 |
| 29 ago 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 28 ago 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 25 ago 2023 | 1,8600 | 1,9300 | 1,8600 | 1,9300 | 1,9300 | 3.000 |
| 24 ago 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 23 ago 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 22 ago 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 21 ago 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 18 ago 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 17 ago 2023 | 1,8900 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | 3.500 |
| 16 ago 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 500 |
| 14 ago 2023 | 1,9400 | 1,9400 | 1,8400 | 1,8700 | 1,8700 | 11.500 |
| 11 ago 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 10 ago 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 09 ago 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 08 ago 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 07 ago 2023 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 04 ago 2023 | 1,9000 | 1,9200 | 1,9000 | 1,9200 | 1,9200 | 2.000 |
| 03 ago 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1.000 |
| 02 ago 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 01 ago 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 31 lug 2023 | 1,9500 | 1,9500 | 1,9300 | 1,9500 | 1,9500 | 3.500 |
| 28 lug 2023 | 1,9000 | 1,9500 | 1,9000 | 1,9400 | 1,9400 | 23.500 |
| 27 lug 2023 | 1,9500 | 1,9500 | 1,8600 | 1,9100 | 1,9100 | 28.000 |
| 26 lug 2023 | 1,9100 | 1,9500 | 1,9100 | 1,9500 | 1,9500 | 2.000 |
| 25 lug 2023 | 1,9500 | 1,9600 | 1,9100 | 1,9600 | 1,9600 | 8.000 |
| 24 lug 2023 | 1,9500 | 1,9600 | 1,8600 | 1,9500 | 1,9500 | 23.500 |
| 21 lug 2023 | 1,8600 | 1,9600 | 1,8600 | 1,9600 | 1,9600 | 3.000 |
| 20 lug 2023 | 1,9800 | 1,9800 | 1,8800 | 1,8800 | 1,8800 | 78.000 |
| 19 lug 2023 | 1,9700 | 2,0200 | 1,9700 | 1,9800 | 1,9800 | 6.000 |
| 18 lug 2023 | 1,9400 | 2,0000 | 1,9400 | 1,9900 | 1,9900 | 7.000 |
| 17 lug 2023 | 1,9700 | 2,0400 | 1,9000 | 1,9000 | 1,9000 | 21.000 |
| 14 lug 2023 | 2,0400 | 2,0400 | 1,9700 | 1,9700 | 1,9700 | 4.000 |
| 13 lug 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| *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.