Yahoo

Mail

Italia markets open in 3 hours 43 minutes

Dow Jones
33.919,84
-50,63(-0,15%)
Nasdaq
14.746,40
+32,49(+0,22%)
Nikkei 225
29.665,42
-174,29(-0,58%)
EUR/USD
1,1727
-0,0003(-0,02%)
Bitcoin EUR
35.993,74
-913,62(-2,48%)
CMC Crypto 200
1.044,16
-19,69(-1,85%)

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Valuta in EUR.

Aggiungi a portafoglio

35.993,74-913,63 (-2,48%)

Al 4:16AM BST. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 set 2021	34.868,67	36.099,76	34.732,52	35.993,74	35.993,74	39.801.327.616
21 set 2021	36.678,13	37.162,19	33.926,78	34.712,97	34.712,97	41.543.539.579
20 set 2021	40.293,14	40.359,64	36.324,09	36.534,50	36.534,50	37.443.550.043
19 set 2021	41.164,31	41.215,06	40.012,70	40.292,13	40.292,13	22.991.574.653
18 set 2021	40.317,70	41.610,27	40.158,86	41.172,42	41.172,42	24.369.669.132
17 set 2021	40.604,78	40.904,46	39.936,25	40.312,58	40.312,58	24.500.717.915
16 set 2021	40.747,39	41.129,88	40.008,63	40.615,28	40.615,28	26.999.268.519
15 set 2021	39.904,96	40.996,85	39.622,34	40.762,15	40.762,15	25.793.023.914
14 set 2021	38.070,78	39.998,47	37.895,51	39.900,29	39.900,29	32.749.002.832
13 set 2021	38.991,90	39.505,15	36.921,59	38.073,34	38.073,34	34.692.077.878
12 set 2021	38.263,03	39.252,55	37.910,78	38.997,03	38.997,03	23.604.800.758
11 set 2021	37.990,84	38.908,55	37.934,32	38.258,65	38.258,65	29.200.764.051
10 set 2021	39.237,66	39.785,89	37.539,69	38.002,76	38.002,76	33.151.864.661
09 set 2021	38.729,96	39.943,25	38.623,81	39.233,23	39.233,23	32.705.466.036
08 set 2021	39.535,46	39.952,78	37.696,31	38.997,88	38.997,88	41.465.418.833
07 set 2021	44.351,76	44.487,54	36.544,40	39.521,42	39.521,42	55.055.157.929
06 set 2021	43.556,63	44.384,73	43.032,13	44.329,07	44.329,07	32.749.010.156
05 set 2021	42.022,86	43.661,29	41.686,88	43.543,51	43.543,51	25.512.438.561
04 set 2021	42.098,75	42.534,26	41.695,45	42.028,55	42.028,55	31.532.234.752
03 set 2021	41.509,88	42.880,88	40.727,29	42.112,26	42.112,26	36.371.739.714
02 set 2021	41.217,64	42.469,41	41.072,39	41.543,12	41.543,12	33.273.143.710
01 set 2021	39.881,12	41.465,33	39.451,47	41.250,73	41.250,73	33.052.752.888
31 ago 2021	39.862,63	40.754,29	39.624,82	39.937,78	39.937,78	29.407.483.737
30 ago 2021	41.390,71	41.472,91	39.799,18	39.888,61	39.888,61	26.996.771.542
29 ago 2021	41.466,37	42.087,68	40.630,96	41.386,46	41.386,46	21.943.161.406
28 ago 2021	41.603,15	41.781,96	41.117,07	41.458,87	41.458,87	24.219.695.246
27 ago 2021	39.898,36	41.637,23	39.487,52	41.591,35	41.591,35	29.258.076.943
26 ago 2021	41.624,66	41.936,71	39.431,36	39.938,91	39.938,91	27.793.027.038
25 ago 2021	40.609,26	41.798,48	40.132,56	41.589,11	41.589,11	27.731.017.546
24 ago 2021	42.201,10	42.483,45	40.572,20	40.591,28	40.591,28	30.087.439.475
23 ago 2021	42.140,44	43.068,28	41.784,33	42.187,30	42.187,30	29.209.895.615
22 ago 2021	41.779,18	42.299,71	41.207,09	42.166,07	42.166,07	21.690.154.270
21 ago 2021	42.158,07	42.504,07	41.303,06	41.810,28	41.810,28	34.697.103.726
20 ago 2021	40.016,39	42.170,96	39.941,08	42.168,42	42.168,42	29.662.710.164
19 ago 2021	38.231,40	40.219,84	37.677,21	40.011,64	40.011,64	31.863.930.903
18 ago 2021	38.163,16	39.276,84	37.875,08	38.282,08	38.282,08	27.509.491.838
17 ago 2021	39.000,28	40.059,11	38.036,66	38.170,50	38.170,50	28.567.965.431
16 ago 2021	39.867,24	40.689,14	38.807,21	39.058,04	39.058,04	27.827.732.126
15 ago 2021	39.924,60	40.145,38	38.638,55	39.890,17	39.890,17	26.274.887.098
14 ago 2021	40.529,55	40.774,02	39.145,52	39.924,84	39.924,84	26.458.364.542
13 ago 2021	37.866,80	40.547,60	37.739,47	40.514,83	40.514,83	26.909.894.509
12 ago 2021	38.815,64	39.373,21	37.358,15	37.857,08	37.857,08	28.735.694.964
11 ago 2021	38.908,50	39.816,84	38.689,54	38.829,91	38.829,91	29.228.448.871
10 ago 2021	39.429,89	39.747,23	38.138,31	38.895,97	38.895,97	28.623.543.705
09 ago 2021	37.276,48	39.556,04	36.458,36	39.501,93	39.501,93	33.000.273.327
08 ago 2021	37.894,43	38.496,25	36.834,03	37.281,75	37.281,75	30.901.481.683
07 ago 2021	36.413,79	37.992,55	36.231,66	37.878,58	37.878,58	34.031.757.079
06 ago 2021	34.533,29	36.792,51	33.779,55	36.399,93	36.399,93	32.497.785.843
05 ago 2021	33.573,66	34.938,07	31.643,25	34.536,41	34.536,41	29.732.758.610
04 ago 2021	32.195,88	33.745,91	31.719,17	33.576,19	33.576,19	21.433.142.518
03 ago 2021	32.995,19	33.479,62	31.847,32	32.145,03	32.145,03	22.065.717.849
02 ago 2021	33.633,84	34.015,57	32.636,47	33.015,02	33.015,02	21.555.769.455
01 ago 2021	34.937,93	35.848,73	33.328,82	33.690,84	33.690,84	22.493.015.644
31 lug 2021	35.557,01	35.586,63	34.642,99	35.077,27	35.077,27	21.743.361.094
30 lug 2021	33.659,11	35.590,08	32.259,81	35.590,08	35.590,08	27.869.012.071
29 lug 2021	33.763,84	34.189,92	33.224,75	33.643,08	33.643,08	22.844.853.094
28 lug 2021	33.417,48	34.560,60	32.899,85	33.764,22	33.764,22	32.672.260.425
27 lug 2021	31.576,75	33.336,07	30.871,86	33.336,07	33.336,07	29.690.410.041
26 lug 2021	30.055,27	34.319,39	29.977,70	31.628,85	31.628,85	43.221.149.247
25 lug 2021	29.130,43	30.039,04	28.783,43	30.026,52	30.026,52	17.715.710.196
24 lug 2021	28.538,18	29.300,42	28.395,22	29.132,26	29.132,26	18.404.688.435
23 lug 2021	27.441,88	28.527,83	27.234,62	28.527,83	28.527,83	19.158.166.209
22 lug 2021	27.251,35	27.691,80	26.923,95	27.447,95	27.447,95	16.610.936.345
21 lug 2021	25.290,46	27.762,08	25.073,49	27.227,46	27.227,46	23.914.049.599
20 lug 2021	26.151,88	26.284,10	24.936,05	25.299,85	25.299,85	19.647.763.124
19 lug 2021	26.920,52	27.015,61	25.876,18	26.134,54	26.134,54	17.329.375.882
18 lug 2021	26.711,41	27.444,22	26.441,71	26.917,81	26.917,81	15.905.101.628
17 lug 2021	26.595,72	27.051,98	26.448,91	26.710,71	26.710,71	16.005.403.695
16 lug 2021	26.957,95	27.281,77	26.353,81	26.616,24	26.616,24	20.075.115.913
15 lug 2021	27.742,15	28.025,53	26.415,40	26.906,46	26.906,46	18.033.620.233
14 lug 2021	27.790,73	27.938,83	26.849,88	27.737,48	27.737,48	18.064.857.618
13 lug 2021	27.922,95	28.141,90	27.391,37	27.772,20	27.772,20	16.238.387.526
12 lug 2021	28.852,54	29.151,09	27.565,92	27.948,56	27.948,56	20.501.686.427
11 lug 2021	28.213,44	29.119,49	28.076,75	28.840,89	28.840,89	16.937.803.944
10 lug 2021	28.466,02	28.802,80	27.882,49	28.223,07	28.223,07	19.341.490.472
09 lug 2021	27.739,46	28.662,38	27.293,29	28.454,88	28.454,88	23.098.660.464
08 lug 2021	28.736,96	28.757,30	27.150,16	27.752,71	27.752,71	25.248.203.553
07 lug 2021	28.949,65	29.601,76	28.694,30	28.707,89	28.707,89	21.025.989.867
06 lug 2021	28.425,07	29.579,67	28.427,51	28.957,70	28.957,70	22.415.984.656
05 lug 2021	29.761,18	29.761,18	27.983,94	28.444,03	28.444,03	22.523.224.003
04 lug 2021	29.217,04	30.280,46	28.990,25	29.764,08	29.764,08	21.022.831.221
03 lug 2021	28.533,39	29.422,43	28.152,66	29.219,55	29.219,55	20.551.434.327
02 lug 2021	28.322,40	28.654,99	27.679,82	28.569,31	28.569,31	32.641.787.035
01 lug 2021	29.550,96	29.550,96	27.761,31	28.341,41	28.341,41	31.943.458.371
30 giu 2021	30.174,11	30.306,33	28.768,81	29.555,05	29.555,05	28.726.957.762
29 giu 2021	28.900,86	30.720,15	28.753,52	30.139,98	30.139,98	31.848.900.087
28 giu 2021	29.038,42	29.497,72	28.473,47	28.866,30	28.866,30	28.412.102.661
27 giu 2021	27.050,33	29.021,04	26.869,56	29.013,74	29.013,74	29.735.530.456
26 giu 2021	26.466,72	27.343,61	25.288,42	26.965,50	26.965,50	32.326.643.063
25 giu 2021	29.056,91	29.710,10	26.262,51	26.502,84	26.502,84	33.701.267.547
24 giu 2021	28.232,86	29.537,81	27.162,22	29.059,70	29.059,70	27.769.406.264
23 giu 2021	27.240,82	29.078,56	26.618,44	28.266,58	28.266,58	38.822.908.066
22 giu 2021	26.545,47	27.878,63	24.278,27	27.232,40	27.232,40	49.398.801.919
21 giu 2021	30.023,64	30.090,09	26.268,65	26.591,06	26.591,06	44.330.653.066
20 giu 2021	29.974,78	30.407,74	28.178,59	30.071,78	30.071,78	30.885.305.655
19 giu 2021	30.222,57	30.728,86	29.443,71	30.019,23	30.019,23	26.303.398.991
18 giu 2021	31.981,65	32.063,86	29.697,77	30.165,86	30.165,86	30.514.524.304
17 giu 2021	31.964,63	33.063,34	31.455,69	31.943,06	31.943,06	31.139.872.254
16 giu 2021	33.129,65	33.403,49	31.836,45	31.969,33	31.969,33	32.690.112.796
15 giu 2021	33.350,68	34.060,75	32.670,29	33.325,59	33.325,59	38.285.621.503
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones33.919,84-50,63(-0,15%)

Nasdaq 14.746,40+32,49(+0,22%)

Nikkei 22529.665,42-174,29(-0,58%)

EUR/USD1,1727-0,0003(-0,02%)

Bitcoin EUR35.993,74-913,62(-2,48%)

CMC Crypto 2001.044,16-19,69(-1,85%)

Bitcoin EUR (BTC-EUR)

Dow Jones
33.919,84
-50,63(-0,15%)

Nasdaq
14.746,40
+32,49(+0,22%)

Nikkei 225
29.665,42
-174,29(-0,58%)

EUR/USD
1,1727
-0,0003(-0,02%)

Bitcoin EUR
35.993,74
-913,62(-2,48%)

CMC Crypto 200
1.044,16
-19,69(-1,85%)