Italia Markets open in 35 mins
Dow Jones
41.096,77 +235,06 (+0,58%) Nasdaq
17.569,68 +174,14 (+1,00%) Nikkei 225
36.581,76 -251,51 (-0,68%) EUR/USD
1,1079 +0,0002 (+0,0222%) BTC-EUR
52.279,20 -32,77 (-0,06%) CMC Crypto 200
1.308,28 0,00 (0,00%)
CleanBnB S.p.A. (CBB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:05PM CEST
Periodo di tempo:
13 set 2023 - 13 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 set 2024 | - | - | - | - | - | - |
| 12 set 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | - |
| 11 set 2024 | 1,1900 | 1,1950 | 1,1900 | 1,1950 | 1,1950 | 3.200 |
| 10 set 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 09 set 2024 | 1,1900 | 1,1900 | 1,1750 | 1,1750 | 1,1750 | 2.400 |
| 06 set 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 05 set 2024 | 1,1850 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 4.800 |
| 04 set 2024 | 1,1900 | 1,1900 | 1,1750 | 1,1750 | 1,1750 | 4.000 |
| 03 set 2024 | 1,1900 | 1,2300 | 1,1500 | 1,1750 | 1,1750 | 43.200 |
| 02 set 2024 | 1,2050 | 1,2050 | 1,1800 | 1,2000 | 1,2000 | 12.800 |
| 30 ago 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 6.400 |
| 29 ago 2024 | 1,2100 | 1,2100 | 1,1650 | 1,1950 | 1,1950 | 105.600 |
| 28 ago 2024 | 1,2000 | 1,2250 | 1,2000 | 1,2250 | 1,2250 | 2.400 |
| 27 ago 2024 | 1,2100 | 1,2100 | 1,1950 | 1,2050 | 1,2050 | 27.200 |
| 26 ago 2024 | 1,2150 | 1,2150 | 1,2000 | 1,2100 | 1,2100 | 16.800 |
| 23 ago 2024 | 1,2450 | 1,2450 | 1,2400 | 1,2400 | 1,2400 | 1.600 |
| 22 ago 2024 | 1,2500 | 1,2650 | 1,2250 | 1,2500 | 1,2500 | 12.000 |
| 21 ago 2024 | 1,2050 | 1,2600 | 1,2050 | 1,2500 | 1,2500 | 14.400 |
| 20 ago 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 800 |
| 19 ago 2024 | 1,2150 | 1,2200 | 1,2150 | 1,2200 | 1,2200 | 3.200 |
| 16 ago 2024 | 1,2100 | 1,2250 | 1,2000 | 1,2000 | 1,2000 | 9.600 |
| 14 ago 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 13 ago 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 1.600 |
| 12 ago 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 16.800 |
| 09 ago 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 4.800 |
| 08 ago 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 5.600 |
| 07 ago 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 4.800 |
| 06 ago 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | 7.200 |
| 05 ago 2024 | 1,2200 | 1,2300 | 1,2050 | 1,2150 | 1,2150 | 30.400 |
| 02 ago 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 4.800 |
| 01 ago 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 31 lug 2024 | 1,2500 | 1,2750 | 1,2500 | 1,2700 | 1,2700 | 6.400 |
| 30 lug 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2650 | 1,2650 | 26.400 |
| 29 lug 2024 | 1,2950 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 4.800 |
| 26 lug 2024 | 1,2950 | 1,2950 | 1,2600 | 1,2850 | 1,2850 | 18.400 |
| 25 lug 2024 | 1,3050 | 1,3050 | 1,2800 | 1,2850 | 1,2850 | 13.600 |
| 24 lug 2024 | 1,3050 | 1,3200 | 1,3050 | 1,3100 | 1,3100 | 6.400 |
| 23 lug 2024 | 1,3250 | 1,3250 | 1,3000 | 1,3000 | 1,3000 | 9.600 |
| 22 lug 2024 | 1,3100 | 1,3250 | 1,3100 | 1,3250 | 1,3250 | 4.000 |
| 19 lug 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 3.200 |
| 18 lug 2024 | 1,3250 | 1,3250 | 1,3000 | 1,3250 | 1,3250 | 4.000 |
| 17 lug 2024 | 1,3250 | 1,3250 | 1,3000 | 1,3000 | 1,3000 | 24.800 |
| 16 lug 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3250 | 1,3250 | 25.600 |
| 15 lug 2024 | 1,3450 | 1,3450 | 1,3250 | 1,3350 | 1,3350 | 20.000 |
| 12 lug 2024 | 1,3150 | 1,3500 | 1,3100 | 1,3250 | 1,3250 | 20.800 |
| 11 lug 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3350 | 1,3350 | 13.600 |
| 10 lug 2024 | 1,3300 | 1,3500 | 1,3150 | 1,3200 | 1,3200 | 53.600 |
| 09 lug 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 29.600 |
| 08 lug 2024 | 1,3750 | 1,3950 | 1,3500 | 1,3500 | 1,3500 | 38.400 |
| 05 lug 2024 | 1,3850 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 36.000 |
| 04 lug 2024 | 1,4250 | 1,4400 | 1,3900 | 1,4000 | 1,4000 | 66.400 |
| 03 lug 2024 | 1,4800 | 1,5200 | 1,4000 | 1,4000 | 1,4000 | 360.000 |
| 02 lug 2024 | 1,4500 | 1,4750 | 1,4300 | 1,4750 | 1,4750 | 58.400 |
| 01 lug 2024 | 1,4250 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 240.800 |
| 28 giu 2024 | 1,3800 | 1,4300 | 1,3650 | 1,4050 | 1,4050 | 60.000 |
| 27 giu 2024 | 1,4200 | 1,4200 | 1,3850 | 1,4000 | 1,4000 | 16.800 |
| 26 giu 2024 | 1,3900 | 1,4450 | 1,3900 | 1,4100 | 1,4100 | 176.800 |
| 25 giu 2024 | 1,3600 | 1,4000 | 1,3550 | 1,4000 | 1,4000 | 25.600 |
| 24 giu 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 48.800 |
| 21 giu 2024 | 1,3850 | 1,3850 | 1,3450 | 1,3700 | 1,3700 | 32.000 |
| 20 giu 2024 | 1,3250 | 1,3800 | 1,3250 | 1,3550 | 1,3550 | 28.000 |
| 19 giu 2024 | 1,3350 | 1,3400 | 1,3250 | 1,3250 | 1,3250 | 2.400 |
| 18 giu 2024 | 1,3150 | 1,3450 | 1,3150 | 1,3200 | 1,3200 | 5.600 |
| 17 giu 2024 | 1,3550 | 1,3600 | 1,3050 | 1,3250 | 1,3250 | 24.800 |
| 14 giu 2024 | 1,3400 | 1,3550 | 1,3200 | 1,3300 | 1,3300 | 23.200 |
| 13 giu 2024 | 1,3750 | 1,3750 | 1,3300 | 1,3300 | 1,3300 | 27.200 |
| 12 giu 2024 | 1,3750 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 19.200 |
| 11 giu 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3800 | 1,3800 | 52.000 |
| 10 giu 2024 | 1,3950 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 61.600 |
| 07 giu 2024 | 1,5100 | 1,5150 | 1,3750 | 1,3750 | 1,3750 | 293.600 |
| 06 giu 2024 | 1,3550 | 1,4900 | 1,3550 | 1,4850 | 1,4850 | 423.200 |
| 05 giu 2024 | 1,3200 | 1,3700 | 1,2950 | 1,3450 | 1,3450 | 56.000 |
| 04 giu 2024 | 1,2600 | 1,3800 | 1,2600 | 1,3200 | 1,3200 | 88.800 |
| 03 giu 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 31 mag 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 6.400 |
| 30 mag 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2550 | 1,2550 | 8.800 |
| 29 mag 2024 | 1,2700 | 1,2700 | 1,2650 | 1,2650 | 1,2650 | 1.600 |
| 28 mag 2024 | 1,2700 | 1,2950 | 1,2700 | 1,2750 | 1,2750 | 19.200 |
| 27 mag 2024 | 1,2850 | 1,3000 | 1,2700 | 1,2850 | 1,2850 | 18.400 |
| 24 mag 2024 | 1,2850 | 1,2950 | 1,2800 | 1,2900 | 1,2900 | 6.400 |
| 23 mag 2024 | 1,3050 | 1,3050 | 1,2700 | 1,2700 | 1,2700 | 32.000 |
| 22 mag 2024 | 1,3000 | 1,3050 | 1,3000 | 1,3050 | 1,3050 | 6.400 |
| 21 mag 2024 | 1,3200 | 1,3300 | 1,2950 | 1,3050 | 1,3050 | 21.600 |
| 20 mag 2024 | 1,3050 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 32.800 |
| 17 mag 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3350 | 1,3350 | 22.400 |
| 16 mag 2024 | 1,3600 | 1,4100 | 1,3250 | 1,3350 | 1,3350 | 197.600 |
| 15 mag 2024 | 1,3200 | 1,3550 | 1,2900 | 1,3550 | 1,3550 | 73.600 |
| 14 mag 2024 | 1,3500 | 1,3800 | 1,3050 | 1,3250 | 1,3250 | 104.800 |
| 13 mag 2024 | 1,2900 | 1,3500 | 1,2650 | 1,3400 | 1,3400 | 120.000 |
| 10 mag 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 23.200 |
| 09 mag 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 6.400 |
| 08 mag 2024 | 1,2450 | 1,2450 | 1,2400 | 1,2400 | 1,2400 | 7.200 |
| 07 mag 2024 | 1,2600 | 1,2750 | 1,2500 | 1,2500 | 1,2500 | 20.000 |
| 06 mag 2024 | 1,2550 | 1,2550 | 1,2200 | 1,2500 | 1,2500 | 12.800 |
| 03 mag 2024 | 1,2400 | 1,2650 | 1,2200 | 1,2650 | 1,2650 | 31.200 |
| 02 mag 2024 | 1,2600 | 1,2750 | 1,2350 | 1,2350 | 1,2350 | 9.600 |
| 30 apr 2024 | 1,2800 | 1,2950 | 1,2450 | 1,2450 | 1,2450 | 31.200 |
| 29 apr 2024 | 1,2750 | 1,2800 | 1,2550 | 1,2600 | 1,2600 | 13.600 |
| 26 apr 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 16.800 |
| 25 apr 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 6.400 |
| *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.