Italia markets close in 4 hours 42 minutes
FTSE MIB
34.233,92 -37,20 (-0,11%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,87 +0,06 (+0,07%) Bitcoin EUR
59.284,80 -2.572,86 (-4,16%)
Casta Diva Group S.p.A. (CDG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:34PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 1,5020 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 24.500 |
| 23 apr 2024 | 1,5000 | 1,5160 | 1,4900 | 1,5000 | 1,5000 | 13.000 |
| 22 apr 2024 | 1,5180 | 1,5200 | 1,4820 | 1,5000 | 1,5000 | 25.500 |
| 19 apr 2024 | 1,5020 | 1,5040 | 1,4800 | 1,5040 | 1,5040 | 10.000 |
| 18 apr 2024 | 1,4900 | 1,5140 | 1,4880 | 1,5020 | 1,5020 | 37.500 |
| 17 apr 2024 | 1,5200 | 1,5300 | 1,4980 | 1,5060 | 1,5060 | 22.000 |
| 16 apr 2024 | 1,5080 | 1,5300 | 1,4800 | 1,5060 | 1,5060 | 105.000 |
| 15 apr 2024 | 1,5700 | 1,6100 | 1,5400 | 1,5400 | 1,5400 | 92.500 |
| 12 apr 2024 | 1,6100 | 1,6440 | 1,5400 | 1,6040 | 1,6040 | 75.000 |
| 11 apr 2024 | 1,5900 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | 11.500 |
| 10 apr 2024 | 1,5800 | 1,6500 | 1,5700 | 1,5700 | 1,5700 | 102.000 |
| 09 apr 2024 | 1,4940 | 1,6020 | 1,4880 | 1,5660 | 1,5660 | 88.000 |
| 08 apr 2024 | 1,4940 | 1,5000 | 1,4740 | 1,4740 | 1,4740 | 31.000 |
| 05 apr 2024 | 1,5000 | 1,5080 | 1,5000 | 1,5080 | 1,5080 | 3.000 |
| 04 apr 2024 | 1,5000 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | 21.500 |
| 03 apr 2024 | 1,5000 | 1,5180 | 1,4900 | 1,5000 | 1,5000 | 7.500 |
| 02 apr 2024 | 1,5200 | 1,5580 | 1,5060 | 1,5100 | 1,5100 | 21.500 |
| 28 mar 2024 | 1,5400 | 1,5450 | 1,5300 | 1,5400 | 1,5400 | 15.500 |
| 27 mar 2024 | 1,4900 | 1,5300 | 1,4900 | 1,5250 | 1,5250 | 10.500 |
| 26 mar 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 29.500 |
| 25 mar 2024 | 1,5100 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 42.000 |
| 22 mar 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5200 | 1,5200 | 44.500 |
| 21 mar 2024 | 1,5700 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 29.000 |
| 20 mar 2024 | 1,5800 | 1,5900 | 1,5600 | 1,5600 | 1,5600 | 29.000 |
| 19 mar 2024 | 1,5600 | 1,5900 | 1,5600 | 1,5800 | 1,5800 | 5.000 |
| 18 mar 2024 | 1,5650 | 1,5650 | 1,5600 | 1,5600 | 1,5600 | 2.500 |
| 15 mar 2024 | 1,5500 | 1,6000 | 1,5250 | 1,5650 | 1,5650 | 53.500 |
| 14 mar 2024 | 1,5900 | 1,5950 | 1,5500 | 1,5550 | 1,5550 | 21.000 |
| 13 mar 2024 | 1,5750 | 1,5950 | 1,5450 | 1,5800 | 1,5800 | 34.000 |
| 12 mar 2024 | 1,5700 | 1,6050 | 1,5700 | 1,5800 | 1,5800 | 28.000 |
| 11 mar 2024 | 1,5900 | 1,5900 | 1,5500 | 1,5850 | 1,5850 | 28.000 |
| 08 mar 2024 | 1,6200 | 1,6300 | 1,5250 | 1,6050 | 1,6050 | 86.000 |
| 07 mar 2024 | 1,6550 | 1,6550 | 1,6200 | 1,6200 | 1,6200 | 14.000 |
| 06 mar 2024 | 1,6350 | 1,6500 | 1,6250 | 1,6450 | 1,6450 | 16.500 |
| 05 mar 2024 | 1,6200 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 141.000 |
| 04 mar 2024 | 1,6000 | 1,6250 | 1,5850 | 1,6250 | 1,6250 | 10.500 |
| 01 mar 2024 | 1,5950 | 1,6200 | 1,5800 | 1,5850 | 1,5850 | 29.500 |
| 29 feb 2024 | 1,5800 | 1,6050 | 1,5650 | 1,5750 | 1,5750 | 45.500 |
| 28 feb 2024 | 1,6000 | 1,6200 | 1,5800 | 1,5950 | 1,5950 | 44.500 |
| 27 feb 2024 | 1,5900 | 1,6100 | 1,5800 | 1,5850 | 1,5850 | 21.500 |
| 26 feb 2024 | 1,6050 | 1,6150 | 1,5800 | 1,5850 | 1,5850 | 36.000 |
| 23 feb 2024 | 1,6150 | 1,6250 | 1,6050 | 1,6100 | 1,6100 | 34.000 |
| 22 feb 2024 | 1,6000 | 1,6500 | 1,5950 | 1,6100 | 1,6100 | 28.000 |
| 21 feb 2024 | 1,6050 | 1,6200 | 1,6000 | 1,6100 | 1,6100 | 16.500 |
| 20 feb 2024 | 1,6100 | 1,6200 | 1,5850 | 1,6100 | 1,6100 | 34.500 |
| 19 feb 2024 | 1,6400 | 1,6500 | 1,6150 | 1,6150 | 1,6150 | 7.500 |
| 16 feb 2024 | 1,6350 | 1,6550 | 1,6100 | 1,6200 | 1,6200 | 46.500 |
| 15 feb 2024 | 1,6350 | 1,6700 | 1,6300 | 1,6300 | 1,6300 | 65.000 |
| 14 feb 2024 | 1,6000 | 1,6800 | 1,5550 | 1,6200 | 1,6200 | 237.000 |
| 13 feb 2024 | 1,5950 | 1,6150 | 1,5550 | 1,5900 | 1,5900 | 85.000 |
| 12 feb 2024 | 1,5600 | 1,6000 | 1,5300 | 1,5850 | 1,5850 | 109.000 |
| 09 feb 2024 | 1,6100 | 1,6400 | 1,5400 | 1,5400 | 1,5400 | 243.500 |
| 08 feb 2024 | 1,6300 | 1,6600 | 1,5900 | 1,5900 | 1,5900 | 189.500 |
| 07 feb 2024 | 1,7700 | 1,7950 | 1,5950 | 1,6050 | 1,6050 | 757.000 |
| 06 feb 2024 | 1,7500 | 1,7750 | 1,7150 | 1,7300 | 1,7300 | 163.000 |
| 05 feb 2024 | 1,6750 | 1,7650 | 1,6500 | 1,7200 | 1,7200 | 241.000 |
| 02 feb 2024 | 1,7050 | 1,7900 | 1,6050 | 1,6550 | 1,6550 | 464.500 |
| 01 feb 2024 | 1,5850 | 1,7400 | 1,5250 | 1,7050 | 1,7050 | 644.500 |
| 31 gen 2024 | 1,5300 | 1,6400 | 1,5250 | 1,5900 | 1,5900 | 532.000 |
| 30 gen 2024 | 1,4300 | 1,5700 | 1,4200 | 1,5000 | 1,5000 | 823.500 |
| 29 gen 2024 | 1,4100 | 1,4250 | 1,3850 | 1,4050 | 1,4050 | 45.000 |
| 26 gen 2024 | 1,3500 | 1,4200 | 1,3500 | 1,3850 | 1,3850 | 56.000 |
| 25 gen 2024 | 1,3850 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 61.500 |
| 24 gen 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 13.000 |
| 23 gen 2024 | 1,4200 | 1,4350 | 1,3900 | 1,4100 | 1,4100 | 143.500 |
| 22 gen 2024 | 1,3850 | 1,4200 | 1,3700 | 1,4150 | 1,4150 | 191.500 |
| 19 gen 2024 | 1,3600 | 1,4050 | 1,3550 | 1,3800 | 1,3800 | 246.000 |
| 18 gen 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3250 | 1,3250 | 14.000 |
| 17 gen 2024 | 1,3800 | 1,3900 | 1,3250 | 1,3400 | 1,3400 | 54.000 |
| 16 gen 2024 | 1,3200 | 1,3700 | 1,3150 | 1,3650 | 1,3650 | 81.000 |
| 15 gen 2024 | 1,3000 | 1,3350 | 1,2950 | 1,3300 | 1,3300 | 59.000 |
| 12 gen 2024 | 1,3100 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 4.500 |
| 11 gen 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3050 | 1,3050 | 50.000 |
| 10 gen 2024 | 1,3050 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 30.500 |
| 09 gen 2024 | 1,3000 | 1,3150 | 1,2950 | 1,2950 | 1,2950 | 8.500 |
| 08 gen 2024 | 1,2950 | 1,3150 | 1,2900 | 1,3150 | 1,3150 | 14.000 |
| 05 gen 2024 | 1,2950 | 1,3100 | 1,2950 | 1,3050 | 1,3050 | 13.500 |
| 04 gen 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 28.000 |
| 03 gen 2024 | 1,2750 | 1,3050 | 1,2700 | 1,2800 | 1,2800 | 23.000 |
| 02 gen 2024 | 1,3000 | 1,3250 | 1,2800 | 1,2900 | 1,2900 | 74.000 |
| 29 dic 2023 | 1,3050 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 15.000 |
| 28 dic 2023 | 1,2950 | 1,3100 | 1,2900 | 1,3050 | 1,3050 | 66.000 |
| 27 dic 2023 | 1,2950 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | 125.500 |
| 22 dic 2023 | 1,3200 | 1,3300 | 1,2950 | 1,3000 | 1,3000 | 43.500 |
| 21 dic 2023 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 46.500 |
| 20 dic 2023 | 1,2800 | 1,3250 | 1,2800 | 1,3200 | 1,3200 | 91.000 |
| 19 dic 2023 | 1,3100 | 1,3150 | 1,2700 | 1,3000 | 1,3000 | 35.000 |
| 18 dic 2023 | 1,3050 | 1,3050 | 1,2850 | 1,3050 | 1,3050 | 10.000 |
| 15 dic 2023 | 1,3200 | 1,3400 | 1,3050 | 1,3050 | 1,3050 | 24.000 |
| 14 dic 2023 | 1,2900 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 54.000 |
| 13 dic 2023 | 1,2800 | 1,3250 | 1,2800 | 1,3100 | 1,3100 | 76.000 |
| 12 dic 2023 | 1,3100 | 1,3150 | 1,2650 | 1,2700 | 1,2700 | 177.500 |
| 11 dic 2023 | 1,3450 | 1,3450 | 1,3000 | 1,3250 | 1,3250 | 167.000 |
| 08 dic 2023 | 1,3600 | 1,3700 | 1,2950 | 1,3500 | 1,3500 | 184.000 |
| 07 dic 2023 | 1,4100 | 1,4250 | 1,3650 | 1,3700 | 1,3700 | 142.000 |
| 06 dic 2023 | 1,4000 | 1,4050 | 1,3600 | 1,4000 | 1,4000 | 132.500 |
| 05 dic 2023 | 1,4600 | 1,4600 | 1,3800 | 1,3950 | 1,3950 | 339.500 |
| 04 dic 2023 | 1,4200 | 1,5100 | 1,4000 | 1,4450 | 1,4450 | 993.000 |
| 01 dic 2023 | 1,3400 | 1,3800 | 1,3000 | 1,3750 | 1,3750 | 107.500 |
| 30 nov 2023 | 1,3950 | 1,3950 | 1,3050 | 1,3250 | 1,3250 | 130.000 |
| *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.