Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.706,25 +129,23 (+0,23%)
SA Catana Group (CATG.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,4850 | 4,5000 | 4,2600 | 4,2800 | 4,2800 | 129.389 |
| 27 giu 2024 | 4,5000 | 4,6150 | 4,4500 | 4,4850 | 4,4850 | 105.631 |
| 26 giu 2024 | 4,6450 | 4,6450 | 4,4500 | 4,4750 | 4,4750 | 52.240 |
| 25 giu 2024 | 4,7000 | 4,7700 | 4,6450 | 4,6450 | 4,6450 | 32.497 |
| 24 giu 2024 | 4,7500 | 4,8350 | 4,6550 | 4,7850 | 4,7850 | 39.516 |
| 21 giu 2024 | 4,7650 | 4,8000 | 4,6350 | 4,7150 | 4,7150 | 55.144 |
| 20 giu 2024 | 4,5600 | 4,7350 | 4,5600 | 4,7050 | 4,7050 | 43.413 |
| 19 giu 2024 | 4,5000 | 4,6050 | 4,4600 | 4,5800 | 4,5800 | 60.214 |
| 18 giu 2024 | 4,4100 | 4,4900 | 4,3350 | 4,4900 | 4,4900 | 84.506 |
| 17 giu 2024 | 4,4100 | 4,4400 | 4,1150 | 4,3500 | 4,3500 | 179.286 |
| 14 giu 2024 | 4,6500 | 4,6500 | 4,2250 | 4,4100 | 4,4100 | 210.408 |
| 13 giu 2024 | 4,9200 | 4,9900 | 4,6250 | 4,6650 | 4,6650 | 96.504 |
| 12 giu 2024 | 4,9300 | 5,0100 | 4,9000 | 4,9050 | 4,9050 | 64.304 |
| 11 giu 2024 | 5,2500 | 5,2500 | 4,8350 | 4,9200 | 4,9200 | 182.538 |
| 10 giu 2024 | 5,4500 | 5,4700 | 5,2700 | 5,2800 | 5,2800 | 40.290 |
| 07 giu 2024 | 5,6500 | 5,6500 | 5,4800 | 5,5000 | 5,5000 | 18.872 |
| 06 giu 2024 | 5,5600 | 5,6500 | 5,5100 | 5,5300 | 5,5300 | 22.514 |
| 05 giu 2024 | 5,5600 | 5,6400 | 5,4800 | 5,5900 | 5,5900 | 26.973 |
| 04 giu 2024 | 5,6800 | 5,8500 | 5,4600 | 5,4600 | 5,4600 | 154.407 |
| 03 giu 2024 | 5,4500 | 5,5900 | 5,3600 | 5,5800 | 5,5800 | 36.571 |
| 31 mag 2024 | 5,4300 | 5,4700 | 5,3300 | 5,4000 | 5,4000 | 24.699 |
| 30 mag 2024 | 5,3000 | 5,4200 | 5,3000 | 5,3800 | 5,3800 | 15.828 |
| 29 mag 2024 | 5,4800 | 5,4800 | 5,3000 | 5,3000 | 5,3000 | 13.967 |
| 28 mag 2024 | 5,4500 | 5,5400 | 5,3700 | 5,4000 | 5,4000 | 19.421 |
| 27 mag 2024 | 5,2800 | 5,4400 | 5,2700 | 5,4400 | 5,4400 | 32.587 |
| 24 mag 2024 | 5,2500 | 5,3000 | 5,2000 | 5,2800 | 5,2800 | 10.566 |
| 23 mag 2024 | 5,3000 | 5,3200 | 5,2500 | 5,3000 | 5,3000 | 9.391 |
| 22 mag 2024 | 5,3300 | 5,3300 | 5,2500 | 5,2600 | 5,2600 | 6.649 |
| 21 mag 2024 | 5,3400 | 5,3400 | 5,2000 | 5,2700 | 5,2700 | 27.987 |
| 20 mag 2024 | 5,3800 | 5,4100 | 5,3500 | 5,3700 | 5,3700 | 11.231 |
| 17 mag 2024 | 5,4700 | 5,5100 | 5,3000 | 5,3200 | 5,3200 | 26.568 |
| 16 mag 2024 | 5,4600 | 5,5600 | 5,4600 | 5,4700 | 5,4700 | 31.370 |
| 15 mag 2024 | 5,5100 | 5,5200 | 5,4100 | 5,4800 | 5,4800 | 25.300 |
| 14 mag 2024 | 5,5700 | 5,5800 | 5,4800 | 5,5000 | 5,5000 | 28.440 |
| 13 mag 2024 | 5,4400 | 5,5400 | 5,4200 | 5,5200 | 5,5200 | 70.396 |
| 10 mag 2024 | 5,4000 | 5,4700 | 5,3500 | 5,3900 | 5,3900 | 49.138 |
| 09 mag 2024 | 5,2200 | 5,3900 | 5,2200 | 5,3700 | 5,3700 | 57.823 |
| 08 mag 2024 | 5,1200 | 5,2200 | 5,1200 | 5,2200 | 5,2200 | 27.164 |
| 07 mag 2024 | 5,1500 | 5,2300 | 5,0800 | 5,1200 | 5,1200 | 58.141 |
| 06 mag 2024 | 5,2100 | 5,2300 | 5,1500 | 5,2000 | 5,2000 | 43.255 |
| 03 mag 2024 | 5,0700 | 5,2100 | 5,0600 | 5,1800 | 5,1800 | 118.907 |
| 02 mag 2024 | 4,9400 | 5,0800 | 4,9350 | 5,0800 | 5,0800 | 64.560 |
| 30 apr 2024 | 4,9350 | 4,9650 | 4,8600 | 4,8700 | 4,8700 | 29.467 |
| 29 apr 2024 | 4,8650 | 4,9750 | 4,8650 | 4,9350 | 4,9350 | 45.773 |
| 26 apr 2024 | 4,8300 | 4,9000 | 4,8200 | 4,8450 | 4,8450 | 38.681 |
| 25 apr 2024 | 4,8500 | 4,8600 | 4,7550 | 4,8300 | 4,8300 | 63.103 |
| 24 apr 2024 | 4,9750 | 5,0100 | 4,8100 | 4,8500 | 4,8500 | 58.720 |
| 23 apr 2024 | 5,0400 | 5,0500 | 4,9600 | 4,9600 | 4,9600 | 30.268 |
| 22 apr 2024 | 5,0900 | 5,0900 | 4,9750 | 4,9800 | 4,9800 | 29.380 |
| 19 apr 2024 | 5,0400 | 5,0400 | 4,9700 | 5,0000 | 5,0000 | 55.449 |
| 18 apr 2024 | 4,8900 | 5,0900 | 4,8850 | 5,0600 | 5,0600 | 114.216 |
| 17 apr 2024 | 4,8000 | 4,9550 | 4,7800 | 4,8900 | 4,8900 | 73.579 |
| 16 apr 2024 | 4,7400 | 4,7400 | 4,6350 | 4,7100 | 4,7100 | 69.646 |
| 15 apr 2024 | 4,8400 | 4,9050 | 4,7500 | 4,7500 | 4,7500 | 105.346 |
| 12 apr 2024 | 4,9400 | 4,9950 | 4,7800 | 4,8300 | 4,8300 | 155.705 |
| 11 apr 2024 | 4,6450 | 4,9300 | 4,6450 | 4,9200 | 4,9200 | 198.977 |
| 10 apr 2024 | 4,6350 | 4,7200 | 4,6100 | 4,6450 | 4,6450 | 66.487 |
| 09 apr 2024 | 4,7200 | 4,7450 | 4,6350 | 4,6350 | 4,6350 | 41.567 |
| 08 apr 2024 | 4,5200 | 4,7200 | 4,4850 | 4,6500 | 4,6500 | 104.584 |
| 05 apr 2024 | 4,5100 | 4,5550 | 4,4400 | 4,5000 | 4,5000 | 77.240 |
| 04 apr 2024 | 4,5600 | 4,6000 | 4,5100 | 4,5300 | 4,5300 | 54.150 |
| 03 apr 2024 | 4,6000 | 4,6100 | 4,5700 | 4,6100 | 4,6100 | 25.821 |
| 02 apr 2024 | 4,6650 | 4,6950 | 4,5800 | 4,5800 | 4,5800 | 95.715 |
| 28 mar 2024 | 4,7300 | 4,7700 | 4,6700 | 4,7000 | 4,7000 | 46.633 |
| 27 mar 2024 | 4,7850 | 4,8350 | 4,7150 | 4,7200 | 4,7200 | 31.585 |
| 26 mar 2024 | 4,7850 | 4,8100 | 4,7400 | 4,7850 | 4,7850 | 54.318 |
| 25 mar 2024 | 4,7500 | 4,7850 | 4,7400 | 4,7550 | 4,7550 | 23.278 |
| 22 mar 2024 | 4,6550 | 4,7900 | 4,6550 | 4,7650 | 4,7650 | 43.418 |
| 21 mar 2024 | 4,8000 | 4,8300 | 4,7150 | 4,7250 | 4,7250 | 50.834 |
| 20 mar 2024 | 4,5900 | 4,7600 | 4,5600 | 4,7200 | 4,7200 | 72.689 |
| 19 mar 2024 | 4,5300 | 4,6000 | 4,4800 | 4,5450 | 4,5450 | 83.315 |
| 18 mar 2024 | 4,5100 | 4,7950 | 4,4550 | 4,5650 | 4,5650 | 335.491 |
| 15 mar 2024 | 5,1000 | 5,1000 | 4,8500 | 4,9000 | 4,9000 | 93.145 |
| 14 mar 2024 | 4,9500 | 5,1000 | 4,9500 | 5,1000 | 5,1000 | 87.912 |
| 13 mar 2024 | 5,0900 | 5,1000 | 4,9050 | 4,9100 | 4,9100 | 104.751 |
| 12 mar 2024 | 5,0000 | 5,0900 | 4,9400 | 5,0900 | 5,0900 | 41.459 |
| 11 mar 2024 | 5,0100 | 5,1000 | 4,9600 | 5,0400 | 5,0400 | 52.254 |
| 08 mar 2024 | 5,1000 | 5,1800 | 5,0200 | 5,0500 | 5,0500 | 61.682 |
| 07 mar 2024 | 4,9050 | 5,0800 | 4,8800 | 5,0800 | 5,0800 | 36.162 |
| 06 mar 2024 | 4,8400 | 4,9400 | 4,7700 | 4,9050 | 4,9050 | 45.667 |
| 05 mar 2024 | 4,9600 | 4,9750 | 4,8000 | 4,8400 | 4,8400 | 78.191 |
| 05 mar 2024 | 0.15 Dividendo | |||||
| 04 mar 2024 | 5,2000 | 5,2300 | 4,9600 | 5,0900 | 4,9400 | 83.571 |
| 01 mar 2024 | 5,3000 | 5,3000 | 5,2200 | 5,2300 | 5,0759 | 31.782 |
| 29 feb 2024 | 5,2500 | 5,3000 | 5,2200 | 5,3000 | 5,1438 | 13.293 |
| 28 feb 2024 | 5,4500 | 5,4500 | 5,2400 | 5,2600 | 5,1050 | 28.207 |
| 27 feb 2024 | 5,4100 | 5,4100 | 5,2700 | 5,3300 | 5,1729 | 31.156 |
| 26 feb 2024 | 5,3200 | 5,4100 | 5,3100 | 5,4000 | 5,2409 | 20.513 |
| 23 feb 2024 | 5,4800 | 5,5000 | 5,3200 | 5,3200 | 5,1632 | 25.163 |
| 22 feb 2024 | 5,5000 | 5,5900 | 5,4600 | 5,5400 | 5,3767 | 18.218 |
| 21 feb 2024 | 5,4200 | 5,5000 | 5,4100 | 5,4800 | 5,3185 | 21.425 |
| 20 feb 2024 | 5,6700 | 5,6700 | 5,4000 | 5,4400 | 5,2797 | 29.816 |
| 19 feb 2024 | 5,5500 | 5,7100 | 5,5500 | 5,6800 | 5,5126 | 34.979 |
| 16 feb 2024 | 5,5900 | 5,6100 | 5,5200 | 5,5500 | 5,3864 | 26.286 |
| 15 feb 2024 | 5,5800 | 5,5800 | 5,5000 | 5,5400 | 5,3767 | 14.265 |
| 14 feb 2024 | 5,4800 | 5,5200 | 5,4300 | 5,4900 | 5,3282 | 36.177 |
| 13 feb 2024 | 5,5700 | 5,5800 | 5,3600 | 5,4000 | 5,2409 | 79.584 |
| 12 feb 2024 | 5,7100 | 5,7500 | 5,6000 | 5,6100 | 5,4447 | 26.503 |
| 09 feb 2024 | 5,7400 | 5,7700 | 5,5600 | 5,6100 | 5,4447 | 68.085 |
| 08 feb 2024 | 5,7500 | 5,8100 | 5,6800 | 5,7000 | 5,5320 | 71.343 |
| *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.