Italia markets closed
Dow Jones
39.218,48 +162,09 (+0,42%) Nasdaq
16.315,43 +12,67 (+0,08%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0774 +0,0022 (+0,20%) Bitcoin EUR
57.677,20 -144,33 (-0,25%) CMC Crypto 200
1.337,40 +37,31 (+2,87%)
WisdomTree Carbon (CARB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:02PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 23,26 | 23,77 | 23,24 | 23,67 | 23,67 | 4.535 |
| 08 mag 2024 | 22,80 | 23,24 | 22,43 | 23,15 | 23,15 | 1.963 |
| 07 mag 2024 | 24,39 | 24,39 | 22,82 | 22,84 | 22,84 | 3.554 |
| 06 mag 2024 | 22,70 | 23,90 | 22,70 | 23,64 | 23,64 | 2.982 |
| 03 mag 2024 | 23,15 | 23,90 | 23,09 | 23,07 | 23,07 | 3.844 |
| 02 mag 2024 | 21,98 | 23,52 | 21,98 | 23,45 | 23,45 | 34.894 |
| 30 apr 2024 | 21,25 | 22,17 | 21,21 | 22,14 | 22,14 | 23.034 |
| 29 apr 2024 | 22,01 | 22,01 | 20,95 | 21,16 | 21,16 | 4.378 |
| 26 apr 2024 | 22,69 | 22,69 | 21,59 | 21,58 | 21,58 | 1.178 |
| 25 apr 2024 | 21,53 | 22,35 | 21,49 | 22,00 | 22,00 | 5.641 |
| 24 apr 2024 | 21,47 | 21,55 | 20,90 | 21,47 | 21,47 | 8.996 |
| 23 apr 2024 | 21,18 | 21,53 | 21,00 | 21,31 | 21,31 | 5.700 |
| 22 apr 2024 | 21,60 | 21,69 | 21,30 | 21,33 | 21,33 | 3.136 |
| 19 apr 2024 | 22,81 | 22,81 | 22,00 | 22,00 | 22,00 | 8.585 |
| 18 apr 2024 | 22,20 | 23,05 | 22,20 | 23,10 | 23,10 | 8.099 |
| 17 apr 2024 | 23,82 | 23,82 | 22,19 | 22,54 | 22,54 | 9.066 |
| 16 apr 2024 | 22,92 | 24,00 | 22,72 | 23,82 | 23,82 | 7.320 |
| 15 apr 2024 | 22,50 | 22,92 | 22,38 | 22,74 | 22,74 | 8.222 |
| 12 apr 2024 | 22,10 | 23,15 | 22,10 | 23,00 | 23,00 | 17.798 |
| 11 apr 2024 | 20,95 | 22,08 | 20,00 | 22,08 | 22,08 | 19.641 |
| 10 apr 2024 | 20,05 | 20,86 | 20,05 | 20,21 | 20,21 | 3.033 |
| 09 apr 2024 | 20,28 | 20,65 | 20,17 | 20,51 | 20,51 | 2.386 |
| 08 apr 2024 | 19,49 | 20,40 | 19,25 | 20,36 | 20,36 | 7.483 |
| 05 apr 2024 | 18,86 | 19,54 | 18,74 | 19,47 | 19,47 | 1.592 |
| 04 apr 2024 | 18,60 | 18,93 | 18,47 | 18,78 | 18,78 | 2.846 |
| 03 apr 2024 | 18,78 | 19,07 | 18,35 | 18,51 | 18,51 | 5.595 |
| 02 apr 2024 | 19,40 | 19,86 | 18,82 | 18,93 | 18,93 | 6.244 |
| 28 mar 2024 | 19,87 | 19,99 | 19,82 | 19,87 | 19,87 | 613 |
| 27 mar 2024 | 20,32 | 20,42 | 19,69 | 20,02 | 20,02 | 7.921 |
| 26 mar 2024 | 21,09 | 21,09 | 20,14 | 20,16 | 20,16 | 4.136 |
| 25 mar 2024 | 20,40 | 20,95 | 20,25 | 20,87 | 20,87 | 22.614 |
| 22 mar 2024 | 19,14 | 19,78 | 19,09 | 19,72 | 19,72 | 1.427 |
| 21 mar 2024 | 19,31 | 19,31 | 18,97 | 19,01 | 19,01 | 1.833 |
| 20 mar 2024 | 19,30 | 19,60 | 19,30 | 19,35 | 19,35 | 2.214 |
| 19 mar 2024 | 19,75 | 20,10 | 19,19 | 19,60 | 19,60 | 2.906 |
| 18 mar 2024 | 19,01 | 19,87 | 19,01 | 19,53 | 19,53 | 4.621 |
| 15 mar 2024 | 18,73 | 19,27 | 18,61 | 19,08 | 19,08 | 4.793 |
| 14 mar 2024 | 17,70 | 18,78 | 17,70 | 18,67 | 18,67 | 865 |
| 13 mar 2024 | 18,40 | 18,42 | 17,86 | 17,90 | 17,90 | 6.997 |
| 12 mar 2024 | 17,82 | 18,17 | 17,78 | 18,11 | 18,11 | 5.688 |
| 11 mar 2024 | 18,74 | 18,74 | 17,88 | 17,98 | 17,98 | 5.982 |
| 08 mar 2024 | 20,40 | 20,40 | 18,59 | 18,69 | 18,69 | 3.504 |
| 07 mar 2024 | 20,45 | 20,45 | 18,50 | 19,02 | 19,02 | 6.703 |
| 06 mar 2024 | 19,43 | 20,00 | 18,79 | 19,04 | 19,04 | 16.860 |
| 05 mar 2024 | 19,20 | 19,58 | 18,71 | 19,28 | 19,28 | 10.947 |
| 04 mar 2024 | 18,23 | 18,40 | 17,20 | 18,34 | 18,34 | 6.235 |
| 01 mar 2024 | 18,14 | 18,15 | 17,80 | 18,09 | 18,09 | 2.053 |
| 29 feb 2024 | 18,21 | 18,49 | 17,76 | 17,93 | 17,93 | 3.023 |
| 28 feb 2024 | 18,07 | 18,83 | 17,85 | 18,36 | 18,36 | 6.382 |
| 27 feb 2024 | 16,90 | 17,90 | 16,80 | 17,85 | 17,85 | 17.687 |
| 26 feb 2024 | 17,00 | 17,32 | 16,57 | 17,24 | 17,24 | 5.980 |
| 23 feb 2024 | 16,91 | 16,91 | 16,40 | 16,77 | 16,77 | 5.681 |
| 22 feb 2024 | 17,46 | 17,46 | 16,80 | 16,89 | 16,89 | 2.305 |
| 21 feb 2024 | 17,32 | 17,57 | 17,09 | 17,43 | 17,43 | 2.080 |
| 20 feb 2024 | 17,06 | 17,55 | 16,61 | 17,37 | 17,37 | 8.575 |
| 19 feb 2024 | 18,00 | 18,00 | 17,05 | 17,06 | 17,06 | 8.647 |
| 16 feb 2024 | 18,60 | 18,94 | 17,97 | 18,27 | 18,27 | 6.102 |
| 15 feb 2024 | 18,04 | 18,83 | 17,91 | 18,68 | 18,68 | 5.337 |
| 14 feb 2024 | 17,80 | 18,18 | 17,76 | 18,13 | 18,13 | 3.376 |
| 13 feb 2024 | 18,40 | 18,40 | 17,87 | 18,00 | 18,00 | 8.906 |
| 12 feb 2024 | 19,36 | 19,36 | 18,15 | 18,21 | 18,21 | 7.665 |
| 09 feb 2024 | 19,30 | 19,30 | 18,56 | 18,75 | 18,75 | 13.904 |
| 08 feb 2024 | 19,80 | 19,86 | 19,33 | 19,40 | 19,40 | 8.253 |
| 07 feb 2024 | 19,50 | 20,26 | 19,50 | 19,94 | 19,94 | 7.879 |
| 06 feb 2024 | 19,80 | 20,39 | 19,80 | 20,35 | 20,35 | 922 |
| 05 feb 2024 | 20,35 | 20,35 | 19,99 | 19,94 | 19,94 | 1.429 |
| 02 feb 2024 | 20,70 | 20,70 | 20,10 | 20,27 | 20,27 | 800 |
| 01 feb 2024 | 20,50 | 20,50 | 19,83 | 19,95 | 19,95 | 3.154 |
| 31 gen 2024 | 20,36 | 20,58 | 20,17 | 20,50 | 20,50 | 3.450 |
| 30 gen 2024 | 19,75 | 20,36 | 19,51 | 20,38 | 20,38 | 6.046 |
| 29 gen 2024 | 20,90 | 20,90 | 19,75 | 19,74 | 19,74 | 4.890 |
| 26 gen 2024 | 20,04 | 20,41 | 20,00 | 20,25 | 20,25 | 3.627 |
| 25 gen 2024 | 21,65 | 21,65 | 20,10 | 20,16 | 20,16 | 5.605 |
| 24 gen 2024 | 20,78 | 21,08 | 20,50 | 20,97 | 20,97 | 6.259 |
| 23 gen 2024 | 19,84 | 20,18 | 19,65 | 20,08 | 20,08 | 6.740 |
| 22 gen 2024 | 20,53 | 20,53 | 19,47 | 19,99 | 19,99 | 15.513 |
| 19 gen 2024 | 20,22 | 20,35 | 20,14 | 20,26 | 20,26 | 4.744 |
| 18 gen 2024 | 20,13 | 20,35 | 19,97 | 20,21 | 20,21 | 31.709 |
| 17 gen 2024 | 20,90 | 20,90 | 20,00 | 20,17 | 20,17 | 2.484 |
| 16 gen 2024 | 20,95 | 21,16 | 20,84 | 20,85 | 20,85 | 2.437 |
| 15 gen 2024 | 20,93 | 21,37 | 20,66 | 21,37 | 21,37 | 1.608 |
| 12 gen 2024 | 21,66 | 21,75 | 20,74 | 20,94 | 20,94 | 10.114 |
| 11 gen 2024 | 22,10 | 22,30 | 21,44 | 21,63 | 21,63 | 10.317 |
| 10 gen 2024 | 22,95 | 22,95 | 22,10 | 22,24 | 22,24 | 3.664 |
| 09 gen 2024 | 22,89 | 23,10 | 22,85 | 23,00 | 23,00 | 2.207 |
| 08 gen 2024 | 23,98 | 23,98 | 23,00 | 23,00 | 23,00 | 5.772 |
| 05 gen 2024 | 23,65 | 24,40 | 23,65 | 24,29 | 24,29 | 1.214 |
| 04 gen 2024 | 24,69 | 24,82 | 24,00 | 24,04 | 24,04 | 1.728 |
| 03 gen 2024 | 24,68 | 24,74 | 24,57 | 24,69 | 24,69 | 1.547 |
| 02 gen 2024 | 24,90 | 24,90 | 23,90 | 24,30 | 24,30 | 3.954 |
| 29 dic 2023 | 25,38 | 25,72 | 25,38 | 25,57 | 25,57 | 3.672 |
| 28 dic 2023 | 25,31 | 25,34 | 25,31 | 25,52 | 25,52 | 391 |
| 27 dic 2023 | 25,44 | 25,74 | 25,44 | 25,35 | 25,35 | 5.498 |
| 22 dic 2023 | 24,73 | 25,20 | 24,73 | 25,20 | 25,20 | 2.196 |
| 21 dic 2023 | 24,90 | 25,01 | 24,40 | 24,80 | 24,80 | 11.908 |
| 20 dic 2023 | 23,18 | 23,99 | 23,11 | 24,00 | 24,00 | 5.075 |
| 19 dic 2023 | 22,10 | 22,86 | 22,10 | 22,88 | 22,88 | 7.055 |
| 18 dic 2023 | 22,60 | 23,28 | 21,95 | 22,92 | 22,92 | 2.922 |
| 15 dic 2023 | 22,00 | 22,33 | 22,00 | 22,15 | 22,15 | 2.897 |
| 14 dic 2023 | 22,40 | 22,99 | 21,95 | 22,07 | 22,07 | 6.090 |
| *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.