Italia markets closed
Dow Jones
32.177,53 +315,55 (+0,99%) Nasdaq
11.651,29 +20,77 (+0,18%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0719 +0,0048 (+0,45%) Bitcoin EUR
25.807,94 -319,83 (-1,22%) CMC Crypto 200
601,77 +2,10 (+0,35%)
BFC Media S.p.A. (BFC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:56AM CET
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mar 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 16 mar 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 15 mar 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 14 mar 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 13 mar 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 10 mar 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 09 mar 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 08 mar 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 07 mar 2023 | 4,0400 | 4,2400 | 4,0400 | 4,1400 | 4,1400 | 2.250 |
| 06 mar 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 03 mar 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 750 |
| 02 mar 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 01 mar 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 750 |
| 28 feb 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 27 feb 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 750 |
| 24 feb 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 23 feb 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 22 feb 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 750 |
| 21 feb 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 20 feb 2023 | 4,0200 | 4,3000 | 4,0200 | 4,3000 | 4,3000 | 2.250 |
| 17 feb 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 16 feb 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 15 feb 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 14 feb 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 13 feb 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 10 feb 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 09 feb 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 08 feb 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 07 feb 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 06 feb 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 750 |
| 03 feb 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 02 feb 2023 | 4,5000 | 4,5000 | 4,1000 | 4,1200 | 4,1200 | 5.250 |
| 01 feb 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 31 gen 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 30 gen 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 27 gen 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 26 gen 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 750 |
| 25 gen 2023 | 4,6200 | 4,6800 | 4,5400 | 4,6800 | 4,6800 | 3.000 |
| 24 gen 2023 | 3,8800 | 4,5000 | 3,8800 | 4,5000 | 4,5000 | 6.750 |
| 23 gen 2023 | 3,8400 | 3,8600 | 3,8400 | 3,8600 | 3,8600 | 3.000 |
| 20 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 19 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 18 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 17 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 16 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 13 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 12 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 11 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 10 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 09 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 06 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 05 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 04 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 03 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 02 gen 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 30 dic 2022 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 750 |
| 29 dic 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 28 dic 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 27 dic 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 23 dic 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 750 |
| 22 dic 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 21 dic 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 750 |
| 20 dic 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 19 dic 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 16 dic 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 15 dic 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 14 dic 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 750 |
| 13 dic 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 750 |
| 12 dic 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 09 dic 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 08 dic 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 07 dic 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 06 dic 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 05 dic 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 02 dic 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 01 dic 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 30 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 29 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 28 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 25 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 24 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 23 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 22 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 21 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 18 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 17 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 16 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.500 |
| 15 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 14 nov 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 750 |
| 11 nov 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 10 nov 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 09 nov 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 08 nov 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 07 nov 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 04 nov 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 750 |
| 03 nov 2022 | 4,1400 | 4,1400 | 3,8200 | 4,0400 | 4,0400 | 4.500 |
| 02 nov 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 01 nov 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 31 ott 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 28 ott 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| *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.
