Italia markets closed
Dow Jones
38.049,85 +146,56 (+0,39%) Nasdaq
15.723,55 +118,07 (+0,76%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
55.137,54 +1.770,93 (+3,32%) CMC Crypto 200
1.289,62 +18,88 (+1,49%)
CAD/CNY (CADCNY=X)
CCY - CCY Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 05:39PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 5,2549 | 5,2868 | 5,2705 | 5,2862 | 5,2862 | - |
| 01 mag 2024 | 5,1438 | 5,1458 | 5,1117 | 5,1430 | 5,1430 | - |
| 30 apr 2024 | 5,1784 | 5,1828 | 5,1488 | 5,1794 | 5,1794 | - |
| 29 apr 2024 | 5,1668 | 5,1904 | 5,1564 | 5,1697 | 5,1697 | - |
| 26 apr 2024 | 5,1848 | 5,1913 | 5,1555 | 5,1845 | 5,1845 | - |
| 25 apr 2024 | 5,1805 | 5,1886 | 5,1436 | 5,1824 | 5,1824 | - |
| 24 apr 2024 | 5,1888 | 5,1922 | 5,1554 | 5,1884 | 5,1884 | - |
| 23 apr 2024 | 5,1744 | 5,1915 | 5,1429 | 5,1755 | 5,1755 | - |
| 22 apr 2024 | 5,1289 | 5,1686 | 5,1289 | 5,1232 | 5,1232 | - |
| 19 apr 2024 | 5,1473 | 5,1655 | 5,1219 | 5,1478 | 5,1478 | - |
| 18 apr 2024 | 5,1427 | 5,1566 | 5,1053 | 5,1419 | 5,1419 | - |
| 17 apr 2024 | 5,1356 | 5,1424 | 5,1044 | 5,1358 | 5,1358 | - |
| 16 apr 2024 | 5,1422 | 5,1500 | 5,1156 | 5,1428 | 5,1428 | - |
| 15 apr 2024 | 5,1282 | 5,1628 | 5,1272 | 5,1284 | 5,1284 | - |
| 12 apr 2024 | 5,1780 | 5,1798 | 5,1319 | 5,1786 | 5,1786 | - |
| 11 apr 2024 | 5,1912 | 5,1912 | 5,1502 | 5,1863 | 5,1863 | - |
| 10 apr 2024 | 5,2152 | 5,2216 | 5,1795 | 5,2155 | 5,2155 | - |
| 09 apr 2024 | 5,2185 | 5,2221 | 5,1795 | 5,2183 | 5,2183 | - |
| 08 apr 2024 | 5,1773 | 5,2193 | 5,1773 | 5,1784 | 5,1784 | - |
| 05 apr 2024 | 5,2328 | 5,2328 | 5,1933 | 5,2331 | 5,2331 | - |
| 04 apr 2024 | 5,2317 | 5,2548 | 5,2200 | 5,2311 | 5,2311 | - |
| 03 apr 2024 | 5,2238 | 5,2405 | 5,1843 | 5,2250 | 5,2250 | - |
| 02 apr 2024 | 5,2543 | 5,2543 | 5,1975 | 5,2540 | 5,2540 | - |
| 01 apr 2024 | 5,2151 | 5,2151 | 5,2151 | 5,2097 | 5,2097 | - |
| 29 mar 2024 | 5,2166 | 5,2167 | 5,2084 | 5,2418 | 5,2418 | - |
| 28 mar 2024 | 5,2301 | 5,2434 | 5,1911 | 5,2309 | 5,2309 | - |
| 27 mar 2024 | 5,2294 | 5,2359 | 5,1955 | 5,2313 | 5,2313 | - |
| 26 mar 2024 | 5,2370 | 5,2434 | 5,2047 | 5,2371 | 5,2371 | - |
| 25 mar 2024 | 5,2214 | 5,2406 | 5,2059 | 5,2245 | 5,2245 | - |
| 22 mar 2024 | 5,2464 | 5,2759 | 5,2302 | 5,2453 | 5,2453 | - |
| 21 mar 2024 | 5,2651 | 5,2731 | 5,2226 | 5,2660 | 5,2660 | - |
| 20 mar 2024 | 5,2255 | 5,2297 | 5,1904 | 5,2262 | 5,2262 | - |
| 19 mar 2024 | 5,2382 | 5,2382 | 5,2004 | 5,2384 | 5,2384 | - |
| 18 mar 2024 | 5,2101 | 5,2433 | 5,2094 | 5,2091 | 5,2091 | - |
| 15 mar 2024 | 5,2375 | 5,2454 | 5,2110 | 5,2359 | 5,2359 | - |
| 14 mar 2024 | 5,2595 | 5,2598 | 5,2323 | 5,2572 | 5,2572 | - |
| 13 mar 2024 | 5,2488 | 5,2601 | 5,2188 | 5,2414 | 5,2414 | - |
| 12 mar 2024 | 5,2470 | 5,2633 | 5,2186 | 5,2400 | 5,2400 | - |
| 11 mar 2024 | 5,2260 | 5,2545 | 5,2227 | 5,2249 | 5,2249 | - |
| 08 mar 2024 | 5,2659 | 5,2764 | 5,2386 | 5,2668 | 5,2668 | - |
| 07 mar 2024 | 5,2491 | 5,2670 | 5,2128 | 5,2478 | 5,2478 | - |
| 06 mar 2024 | 5,1966 | 5,2486 | 5,1966 | 5,2191 | 5,2191 | - |
| 05 mar 2024 | 5,2275 | 5,2324 | 5,1909 | 5,2299 | 5,2299 | - |
| 04 mar 2024 | 5,1952 | 5,2352 | 5,1952 | 5,1942 | 5,1942 | - |
| 01 mar 2024 | 5,2290 | 5,2383 | 5,1992 | 5,2258 | 5,2258 | - |
| 29 feb 2024 | 5,2285 | 5,2364 | 5,1963 | 5,2288 | 5,2288 | - |
| 28 feb 2024 | 5,2496 | 5,2496 | 5,2015 | 5,2496 | 5,2496 | - |
| 27 feb 2024 | 5,2587 | 5,2661 | 5,2294 | 5,2590 | 5,2590 | - |
| 26 feb 2024 | 5,2313 | 5,2585 | 5,2239 | 5,2294 | 5,2294 | - |
| 23 feb 2024 | 5,2599 | 5,2729 | 5,2521 | 5,2615 | 5,2615 | - |
| 22 feb 2024 | 5,2580 | 5,2879 | 5,2468 | 5,2557 | 5,2557 | - |
| 21 feb 2024 | 5,2474 | 5,2546 | 5,2177 | 5,2520 | 5,2520 | - |
| 20 feb 2024 | 5,2620 | 5,2698 | 5,2386 | 5,2622 | 5,2622 | - |
| 19 feb 2024 | 5,2458 | 5,2734 | 5,2447 | 5,2403 | 5,2403 | - |
| 16 feb 2024 | 5,2773 | 5,2773 | 5,2331 | 5,2797 | 5,2797 | - |
| 15 feb 2024 | 5,2501 | 5,2733 | 5,2135 | 5,2505 | 5,2505 | - |
| 14 feb 2024 | 5,2443 | 5,2596 | 5,2279 | 5,2446 | 5,2446 | - |
| 13 feb 2024 | 5,2828 | 5,2984 | 5,2413 | 5,2822 | 5,2822 | - |
| 12 feb 2024 | 5,2446 | 5,2893 | 5,2446 | 5,2504 | 5,2504 | - |
| 09 feb 2024 | 5,2811 | 5,2951 | 5,2583 | 5,2800 | 5,2800 | - |
| 08 feb 2024 | 5,2734 | 5,2819 | 5,2499 | 5,2743 | 5,2743 | - |
| 07 feb 2024 | 5,2635 | 5,2803 | 5,2281 | 5,2636 | 5,2636 | - |
| 06 feb 2024 | 5,2501 | 5,2570 | 5,2202 | 5,2258 | 5,2258 | - |
| 05 feb 2024 | 5,2880 | 5,2887 | 5,2418 | 5,2891 | 5,2891 | - |
| 02 feb 2024 | 5,2982 | 5,3057 | 5,2761 | 5,2967 | 5,2967 | - |
| 01 feb 2024 | 5,2809 | 5,2980 | 5,2437 | 5,2748 | 5,2748 | - |
| 31 gen 2024 | 5,2952 | 5,3047 | 5,2513 | 5,2942 | 5,2942 | - |
| 30 gen 2024 | 5,2833 | 5,3007 | 5,2572 | 5,2827 | 5,2827 | - |
| 29 gen 2024 | 5,2509 | 5,2803 | 5,2492 | 5,2437 | 5,2437 | - |
| 26 gen 2024 | 5,2532 | 5,2783 | 5,2410 | 5,2545 | 5,2545 | - |
| 25 gen 2024 | 5,2365 | 5,2554 | 5,2068 | 5,2362 | 5,2362 | - |
| 24 gen 2024 | 5,2599 | 5,2694 | 5,2273 | 5,2589 | 5,2589 | - |
| 23 gen 2024 | 5,2683 | 5,2854 | 5,2277 | 5,2663 | 5,2663 | - |
| 22 gen 2024 | 5,2579 | 5,3098 | 5,2565 | 5,2574 | 5,2574 | - |
| 19 gen 2024 | 5,2743 | 5,2820 | 5,2465 | 5,2754 | 5,2754 | - |
| 18 gen 2024 | 5,2696 | 5,2858 | 5,2453 | 5,2685 | 5,2685 | - |
| 17 gen 2024 | 5,2754 | 5,2837 | 5,2379 | 5,2743 | 5,2743 | - |
| 16 gen 2024 | 5,2833 | 5,2937 | 5,2496 | 5,2829 | 5,2829 | - |
| 15 gen 2024 | 5,2712 | 5,2947 | 5,2623 | 5,2708 | 5,2708 | - |
| 12 gen 2024 | 5,2988 | 5,3244 | 5,2830 | 5,3091 | 5,3091 | - |
| 11 gen 2024 | 5,3038 | 5,3215 | 5,2783 | 5,3195 | 5,3195 | - |
| 10 gen 2024 | 5,3041 | 5,3213 | 5,2804 | 5,3042 | 5,3042 | - |
| 09 gen 2024 | 5,3100 | 5,3218 | 5,2744 | 5,3111 | 5,3111 | - |
| 08 gen 2024 | 5,2668 | 5,3162 | 5,2657 | 5,2624 | 5,2624 | - |
| 05 gen 2024 | 5,3247 | 5,3313 | 5,2754 | 5,3246 | 5,3246 | - |
| 04 gen 2024 | 5,3168 | 5,3283 | 5,2907 | 5,3190 | 5,3190 | - |
| 03 gen 2024 | 5,3222 | 5,3248 | 5,2837 | 5,3215 | 5,3215 | - |
| 02 gen 2024 | 5,3389 | 5,3519 | 5,3071 | 5,3242 | 5,3242 | - |
| 01 gen 2024 | 5,3242 | 5,3242 | 5,3242 | 5,3260 | 5,3260 | - |
| 29 dic 2023 | 5,3404 | 5,3641 | 5,3035 | 5,3388 | 5,3388 | - |
| 28 dic 2023 | 5,3565 | 5,3616 | 5,3034 | 5,3579 | 5,3579 | - |
| 27 dic 2023 | 5,3559 | 5,3760 | 5,3362 | 5,3594 | 5,3594 | - |
| 26 dic 2023 | 5,3397 | 5,3594 | 5,3397 | 5,3430 | 5,3430 | - |
| 25 dic 2023 | 5,3177 | 5,3430 | 5,3177 | 5,3177 | 5,3177 | - |
| 22 dic 2023 | 5,3292 | 5,3506 | 5,2976 | 5,3288 | 5,3288 | - |
| 21 dic 2023 | 5,3048 | 5,3236 | 5,2679 | 5,3031 | 5,3031 | - |
| 20 dic 2023 | 5,3009 | 5,3166 | 5,2809 | 5,2998 | 5,2998 | - |
| 19 dic 2023 | 5,2807 | 5,3044 | 5,2592 | 5,2815 | 5,2815 | - |
| 18 dic 2023 | 5,2795 | 5,2955 | 5,2627 | 5,2795 | 5,2795 | - |
| 15 dic 2023 | 5,2717 | 5,2902 | 5,2493 | 5,2695 | 5,2695 | - |
| *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.