Italia markets close in 5 hours 9 minutes
FTSE MIB
33.764,27 +17,61 (+0,05%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,60 +0,60 (+0,76%) Bitcoin EUR
53.973,41 +744,47 (+1,40%)
CTT - Correios De Portugal, S.A. (C7T.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:19AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 80 |
| 30 apr 2024 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | - |
| 29 apr 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | - |
| 26 apr 2024 | 4,4500 | 4,4850 | 4,4500 | 4,4850 | 4,4850 | 80 |
| 25 apr 2024 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | - |
| 24 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 23 apr 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
| 22 apr 2024 | 4,4300 | 4,4850 | 4,4300 | 4,4850 | 4,4850 | 100 |
| 19 apr 2024 | 4,4400 | 4,4450 | 4,4400 | 4,4450 | 4,4450 | 700 |
| 18 apr 2024 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | - |
| 17 apr 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 16 apr 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 15 apr 2024 | 4,3950 | 4,4250 | 4,3950 | 4,4250 | 4,4250 | 4.000 |
| 12 apr 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 11 apr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 10 apr 2024 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | - |
| 09 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
| 08 apr 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
| 05 apr 2024 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | - |
| 04 apr 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
| 03 apr 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 02 apr 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 28 mar 2024 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | - |
| 27 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 26 mar 2024 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | - |
| 25 mar 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 22 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 21 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 20 mar 2024 | 3,6150 | 3,9850 | 3,6150 | 3,9850 | 3,9850 | - |
| 19 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 18 mar 2024 | 3,5800 | 3,6100 | 3,5800 | 3,6100 | 3,6100 | 1.000 |
| 15 mar 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 14 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 13 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 12 mar 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 11 mar 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 08 mar 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 07 mar 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | - |
| 06 mar 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 05 mar 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 04 mar 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
| 01 mar 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
| 29 feb 2024 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | - |
| 28 feb 2024 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | - |
| 27 feb 2024 | 3,6650 | 3,6750 | 3,6650 | 3,6750 | 3,6750 | 10 |
| 26 feb 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | - |
| 23 feb 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
| 22 feb 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
| 21 feb 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 20 feb 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 19 feb 2024 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | - |
| 16 feb 2024 | 3,6350 | 3,6350 | 3,6200 | 3,6200 | 3,6200 | 4 |
| 15 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 14 feb 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 13 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 12 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 09 feb 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | - |
| 08 feb 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
| 07 feb 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
| 06 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 05 feb 2024 | 3,6400 | 3,7150 | 3,6400 | 3,7150 | 3,7150 | 4.000 |
| 02 feb 2024 | 3,6700 | 3,6800 | 3,6700 | 3,6800 | 3,6800 | 900 |
| 01 feb 2024 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | - |
| 31 gen 2024 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | - |
| 30 gen 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
| 29 gen 2024 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | - |
| 26 gen 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 25 gen 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | - |
| 24 gen 2024 | 3,7100 | 3,7200 | 3,7100 | 3,7200 | 3,7200 | 6.000 |
| 23 gen 2024 | 3,6400 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 500 |
| 22 gen 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
| 19 gen 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 18 gen 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 17 gen 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 16 gen 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
| 15 gen 2024 | 3,6450 | 3,6700 | 3,6450 | 3,6700 | 3,6700 | 1.000 |
| 12 gen 2024 | 3,5600 | 3,6250 | 3,5600 | 3,6250 | 3,6250 | - |
| 11 gen 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| 10 gen 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 09 gen 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 08 gen 2024 | 3,5650 | 3,5650 | 3,5550 | 3,5550 | 3,5550 | 1.000 |
| 05 gen 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 04 gen 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 03 gen 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 02 gen 2024 | 3,5150 | 3,5300 | 3,5150 | 3,5300 | 3,5300 | 30.000 |
| 29 dic 2023 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 28 dic 2023 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 27 dic 2023 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 22 dic 2023 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 21 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 20 dic 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 19 dic 2023 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 18 dic 2023 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 15 dic 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 14 dic 2023 | 3,5150 | 3,5400 | 3,5150 | 3,5400 | 3,5400 | 420 |
| 13 dic 2023 | 3,5200 | 3,5250 | 3,5200 | 3,5250 | 3,5250 | - |
| 12 dic 2023 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 11 dic 2023 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 08 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 07 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.