Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.301,39 +215,59 (+0,57%) Nasdaq
15.959,38 +347,62 (+2,23%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,91 +0,34 (+0,41%) Bitcoin EUR
59.526,23 -624,16 (-1,04%)
Cairo Communication S.p.A. (CAI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 2,1750 | 2,1800 | 2,1450 | 2,1650 | 2,1650 | 291.184 |
| 25 apr 2024 | 2,1750 | 2,1850 | 2,1350 | 2,1450 | 2,1450 | 228.521 |
| 24 apr 2024 | 2,1600 | 2,1950 | 2,1600 | 2,1900 | 2,1900 | 247.231 |
| 23 apr 2024 | 2,1550 | 2,1700 | 2,1450 | 2,1600 | 2,1600 | 183.920 |
| 22 apr 2024 | 2,1150 | 2,1600 | 2,1150 | 2,1400 | 2,1400 | 251.794 |
| 19 apr 2024 | 2,1350 | 2,1700 | 2,1200 | 2,1250 | 2,1250 | 238.974 |
| 18 apr 2024 | 2,1550 | 2,1700 | 2,1450 | 2,1550 | 2,1550 | 103.286 |
| 17 apr 2024 | 2,1300 | 2,1750 | 2,1200 | 2,1550 | 2,1550 | 524.614 |
| 16 apr 2024 | 2,1650 | 2,1650 | 2,1000 | 2,1300 | 2,1300 | 534.818 |
| 15 apr 2024 | 2,1200 | 2,1650 | 2,1000 | 2,1500 | 2,1500 | 690.296 |
| 12 apr 2024 | 2,1850 | 2,2050 | 2,1250 | 2,1250 | 2,1250 | 629.582 |
| 11 apr 2024 | 2,2400 | 2,2550 | 2,1400 | 2,1550 | 2,1550 | 725.580 |
| 10 apr 2024 | 2,1800 | 2,2750 | 2,1550 | 2,2400 | 2,2400 | 1.986.166 |
| 09 apr 2024 | 2,1000 | 2,1800 | 2,1000 | 2,1500 | 2,1500 | 719.042 |
| 08 apr 2024 | 2,0900 | 2,1200 | 2,0850 | 2,1200 | 2,1200 | 267.843 |
| 05 apr 2024 | 2,1100 | 2,1100 | 2,0750 | 2,0900 | 2,0900 | 430.269 |
| 04 apr 2024 | 2,1100 | 2,1700 | 2,1100 | 2,1250 | 2,1250 | 614.339 |
| 03 apr 2024 | 2,0800 | 2,1300 | 2,0650 | 2,1150 | 2,1150 | 399.372 |
| 02 apr 2024 | 2,0000 | 2,1300 | 1,9920 | 2,1000 | 2,1000 | 3.228.388 |
| 28 mar 2024 | 1,9940 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 703.255 |
| 27 mar 2024 | 1,9880 | 2,0000 | 1,9760 | 1,9940 | 1,9940 | 389.833 |
| 26 mar 2024 | 1,9760 | 1,9880 | 1,9600 | 1,9800 | 1,9800 | 334.800 |
| 25 mar 2024 | 1,9460 | 1,9860 | 1,9300 | 1,9680 | 1,9680 | 477.499 |
| 22 mar 2024 | 1,9060 | 1,9560 | 1,9000 | 1,9200 | 1,9200 | 568.853 |
| 21 mar 2024 | 1,8640 | 1,9060 | 1,8560 | 1,8980 | 1,8980 | 384.097 |
| 20 mar 2024 | 1,8800 | 1,8900 | 1,8420 | 1,8540 | 1,8540 | 410.575 |
| 19 mar 2024 | 1,8520 | 1,8820 | 1,8360 | 1,8780 | 1,8780 | 202.197 |
| 18 mar 2024 | 1,7960 | 1,8620 | 1,7740 | 1,8600 | 1,8600 | 638.628 |
| 15 mar 2024 | 1,7940 | 1,7980 | 1,7800 | 1,7800 | 1,7800 | 601.689 |
| 14 mar 2024 | 1,7800 | 1,8060 | 1,7800 | 1,7980 | 1,7980 | 237.737 |
| 13 mar 2024 | 1,7740 | 1,7960 | 1,7740 | 1,7820 | 1,7820 | 191.069 |
| 12 mar 2024 | 1,7780 | 1,7980 | 1,7760 | 1,7800 | 1,7800 | 136.943 |
| 11 mar 2024 | 1,8140 | 1,8140 | 1,7740 | 1,7760 | 1,7760 | 109.523 |
| 08 mar 2024 | 1,8120 | 1,8140 | 1,7840 | 1,8060 | 1,8060 | 149.187 |
| 07 mar 2024 | 1,7940 | 1,8200 | 1,7800 | 1,7980 | 1,7980 | 164.927 |
| 06 mar 2024 | 1,7920 | 1,7980 | 1,7760 | 1,7920 | 1,7920 | 218.213 |
| 05 mar 2024 | 1,8020 | 1,8040 | 1,7740 | 1,7920 | 1,7920 | 478.181 |
| 04 mar 2024 | 1,7760 | 1,8000 | 1,7740 | 1,8000 | 1,8000 | 211.176 |
| 01 mar 2024 | 1,7880 | 1,7900 | 1,7760 | 1,7820 | 1,7820 | 128.269 |
| 29 feb 2024 | 1,7980 | 1,7980 | 1,7700 | 1,7700 | 1,7700 | 161.203 |
| 28 feb 2024 | 1,7900 | 1,8020 | 1,7780 | 1,7920 | 1,7920 | 124.929 |
| 27 feb 2024 | 1,8180 | 1,8180 | 1,7800 | 1,7920 | 1,7920 | 182.533 |
| 26 feb 2024 | 1,8380 | 1,8380 | 1,8060 | 1,8100 | 1,8100 | 75.828 |
| 23 feb 2024 | 1,8080 | 1,8260 | 1,8000 | 1,8080 | 1,8080 | 165.697 |
| 22 feb 2024 | 1,8140 | 1,8340 | 1,8100 | 1,8100 | 1,8100 | 226.998 |
| 21 feb 2024 | 1,8200 | 1,8280 | 1,8000 | 1,8220 | 1,8220 | 119.336 |
| 20 feb 2024 | 1,8240 | 1,8380 | 1,8160 | 1,8180 | 1,8180 | 155.811 |
| 19 feb 2024 | 1,8220 | 1,8500 | 1,8100 | 1,8320 | 1,8320 | 202.349 |
| 16 feb 2024 | 1,8080 | 1,8340 | 1,8080 | 1,8220 | 1,8220 | 208.549 |
| 15 feb 2024 | 1,8160 | 1,8340 | 1,8140 | 1,8280 | 1,8280 | 156.570 |
| 14 feb 2024 | 1,7980 | 1,8320 | 1,7780 | 1,8200 | 1,8200 | 310.996 |
| 13 feb 2024 | 1,7580 | 1,7800 | 1,7540 | 1,7780 | 1,7780 | 176.828 |
| 12 feb 2024 | 1,7600 | 1,7840 | 1,7560 | 1,7720 | 1,7720 | 145.840 |
| 09 feb 2024 | 1,7680 | 1,7700 | 1,7380 | 1,7520 | 1,7520 | 151.343 |
| 08 feb 2024 | 1,7800 | 1,7800 | 1,7580 | 1,7680 | 1,7680 | 123.007 |
| 07 feb 2024 | 1,7840 | 1,7940 | 1,7680 | 1,7700 | 1,7700 | 165.295 |
| 06 feb 2024 | 1,8040 | 1,8040 | 1,7780 | 1,7960 | 1,7960 | 101.478 |
| 05 feb 2024 | 1,7980 | 1,8080 | 1,7740 | 1,7780 | 1,7780 | 245.729 |
| 02 feb 2024 | 1,8100 | 1,8160 | 1,7940 | 1,8100 | 1,8100 | 75.640 |
| 01 feb 2024 | 1,8020 | 1,8160 | 1,7900 | 1,7920 | 1,7920 | 166.315 |
| 31 gen 2024 | 1,8100 | 1,8200 | 1,7980 | 1,8020 | 1,8020 | 88.631 |
| 30 gen 2024 | 1,8240 | 1,8240 | 1,7880 | 1,8080 | 1,8080 | 159.596 |
| 29 gen 2024 | 1,8360 | 1,8360 | 1,7920 | 1,8080 | 1,8080 | 183.238 |
| 26 gen 2024 | 1,8300 | 1,8300 | 1,8060 | 1,8200 | 1,8200 | 208.554 |
| 25 gen 2024 | 1,8100 | 1,8320 | 1,8080 | 1,8220 | 1,8220 | 164.284 |
| 24 gen 2024 | 1,8100 | 1,8340 | 1,8020 | 1,8160 | 1,8160 | 190.657 |
| 23 gen 2024 | 1,8180 | 1,8240 | 1,8000 | 1,8000 | 1,8000 | 127.579 |
| 22 gen 2024 | 1,7920 | 1,8220 | 1,7920 | 1,8040 | 1,8040 | 110.768 |
| 19 gen 2024 | 1,8320 | 1,8340 | 1,7960 | 1,7960 | 1,7960 | 242.753 |
| 18 gen 2024 | 1,8360 | 1,8360 | 1,8160 | 1,8160 | 1,8160 | 130.986 |
| 17 gen 2024 | 1,8320 | 1,8380 | 1,8180 | 1,8360 | 1,8360 | 186.440 |
| 16 gen 2024 | 1,8520 | 1,8560 | 1,8340 | 1,8340 | 1,8340 | 143.234 |
| 15 gen 2024 | 1,8720 | 1,8740 | 1,8540 | 1,8560 | 1,8560 | 129.011 |
| 12 gen 2024 | 1,9040 | 1,9040 | 1,8740 | 1,8780 | 1,8780 | 251.535 |
| 11 gen 2024 | 1,9160 | 1,9260 | 1,8720 | 1,8780 | 1,8780 | 373.608 |
| 10 gen 2024 | 1,9140 | 1,9300 | 1,8940 | 1,9140 | 1,9140 | 341.218 |
| 09 gen 2024 | 1,9000 | 1,9120 | 1,8820 | 1,9080 | 1,9080 | 403.000 |
| 08 gen 2024 | 1,8500 | 1,9080 | 1,8480 | 1,9080 | 1,9080 | 741.263 |
| 05 gen 2024 | 1,8200 | 1,8500 | 1,8120 | 1,8480 | 1,8480 | 243.165 |
| 04 gen 2024 | 1,7820 | 1,8340 | 1,7820 | 1,8340 | 1,8340 | 195.356 |
| 03 gen 2024 | 1,8280 | 1,8280 | 1,7800 | 1,7820 | 1,7820 | 355.133 |
| 02 gen 2024 | 1,8300 | 1,8300 | 1,7900 | 1,8140 | 1,8140 | 333.473 |
| 29 dic 2023 | 1,8480 | 1,8480 | 1,8060 | 1,8080 | 1,8080 | 222.362 |
| 28 dic 2023 | 1,8180 | 1,8480 | 1,8120 | 1,8480 | 1,8480 | 319.331 |
| 27 dic 2023 | 1,7780 | 1,8160 | 1,7760 | 1,8080 | 1,8080 | 289.476 |
| 22 dic 2023 | 1,7800 | 1,7960 | 1,7640 | 1,7780 | 1,7780 | 261.156 |
| 21 dic 2023 | 1,7600 | 1,7800 | 1,7500 | 1,7700 | 1,7700 | 275.653 |
| 20 dic 2023 | 1,7560 | 1,7680 | 1,7400 | 1,7600 | 1,7600 | 213.545 |
| 19 dic 2023 | 1,7460 | 1,7660 | 1,7420 | 1,7500 | 1,7500 | 141.811 |
| 18 dic 2023 | 1,7480 | 1,7580 | 1,7300 | 1,7440 | 1,7440 | 197.315 |
| 15 dic 2023 | 1,7180 | 1,7440 | 1,7140 | 1,7420 | 1,7420 | 219.927 |
| 14 dic 2023 | 1,6920 | 1,7160 | 1,6820 | 1,7060 | 1,7060 | 175.746 |
| 13 dic 2023 | 1,6980 | 1,6980 | 1,6820 | 1,6960 | 1,6960 | 101.853 |
| 12 dic 2023 | 1,7280 | 1,7280 | 1,6800 | 1,6900 | 1,6900 | 268.871 |
| 11 dic 2023 | 1,6980 | 1,7280 | 1,6960 | 1,7220 | 1,7220 | 439.193 |
| 08 dic 2023 | 1,7000 | 1,7060 | 1,6900 | 1,6920 | 1,6920 | 24.585 |
| 07 dic 2023 | 1,6900 | 1,7020 | 1,6680 | 1,7020 | 1,7020 | 155.094 |
| 06 dic 2023 | 1,7040 | 1,7040 | 1,6700 | 1,6840 | 1,6840 | 229.010 |
| 05 dic 2023 | 1,6880 | 1,7040 | 1,6760 | 1,6940 | 1,6940 | 63.283 |
| 04 dic 2023 | 1,6980 | 1,6980 | 1,6800 | 1,6820 | 1,6820 | 74.724 |
| *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.