Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.547,71 +1.430,91 (+2,30%)
Casta Diva Group S.p.A. (CDG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 1,4220 | 1,4420 | 1,4100 | 1,4200 | 1,4200 | 22.000 |
| 25 lug 2024 | 1,4320 | 1,4320 | 1,4100 | 1,4240 | 1,4240 | 17.000 |
| 24 lug 2024 | 1,4600 | 1,4660 | 1,4300 | 1,4500 | 1,4500 | 19.000 |
| 23 lug 2024 | 1,4900 | 1,5040 | 1,4800 | 1,4800 | 1,4800 | 25.500 |
| 22 lug 2024 | 1,4920 | 1,5100 | 1,4920 | 1,5080 | 1,5080 | 8.000 |
| 19 lug 2024 | 1,4880 | 1,5080 | 1,4880 | 1,4900 | 1,4900 | 10.000 |
| 18 lug 2024 | 1,5140 | 1,5160 | 1,4900 | 1,4900 | 1,4900 | 5.500 |
| 17 lug 2024 | 1,4920 | 1,5140 | 1,4800 | 1,4900 | 1,4900 | 60.500 |
| 16 lug 2024 | 1,5000 | 1,5040 | 1,4520 | 1,4620 | 1,4620 | 40.000 |
| 15 lug 2024 | 1,5100 | 1,5600 | 1,4900 | 1,4960 | 1,4960 | 205.500 |
| 12 lug 2024 | 1,4100 | 1,4840 | 1,3900 | 1,4840 | 1,4840 | 82.500 |
| 11 lug 2024 | 1,3860 | 1,4100 | 1,3840 | 1,4020 | 1,4020 | 17.500 |
| 10 lug 2024 | 1,3820 | 1,4020 | 1,3820 | 1,4000 | 1,4000 | 15.500 |
| 09 lug 2024 | 1,3780 | 1,4020 | 1,3740 | 1,3760 | 1,3760 | 18.000 |
| 08 lug 2024 | 1,3920 | 1,4120 | 1,3620 | 1,3780 | 1,3780 | 27.500 |
| 05 lug 2024 | 1,3980 | 1,4120 | 1,3980 | 1,4120 | 1,4120 | 4.500 |
| 04 lug 2024 | 1,3980 | 1,4000 | 1,3840 | 1,3980 | 1,3980 | 9.000 |
| 03 lug 2024 | 1,3960 | 1,4000 | 1,3820 | 1,3980 | 1,3980 | 17.000 |
| 02 lug 2024 | 1,4100 | 1,4160 | 1,3820 | 1,3960 | 1,3960 | 27.500 |
| 01 lug 2024 | 1,4480 | 1,4480 | 1,3840 | 1,4020 | 1,4020 | 37.500 |
| 28 giu 2024 | 1,4680 | 1,4700 | 1,4240 | 1,4300 | 1,4300 | 24.500 |
| 27 giu 2024 | 1,4560 | 1,4580 | 1,4320 | 1,4560 | 1,4560 | 6.000 |
| 26 giu 2024 | 1,4580 | 1,4780 | 1,4360 | 1,4360 | 1,4360 | 14.000 |
| 25 giu 2024 | 1,4080 | 1,4480 | 1,4060 | 1,4440 | 1,4440 | 14.000 |
| 24 giu 2024 | 1,4000 | 1,4260 | 1,3940 | 1,4080 | 1,4080 | 21.500 |
| 21 giu 2024 | 1,4340 | 1,4700 | 1,4080 | 1,4200 | 1,4200 | 54.000 |
| 20 giu 2024 | 1,4760 | 1,4760 | 1,3900 | 1,4280 | 1,4280 | 72.500 |
| 19 giu 2024 | 1,4660 | 1,4740 | 1,4540 | 1,4620 | 1,4620 | 12.500 |
| 18 giu 2024 | 1,4160 | 1,5000 | 1,4160 | 1,4520 | 1,4520 | 62.000 |
| 17 giu 2024 | 1,4300 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 19.000 |
| 14 giu 2024 | 1,4620 | 1,4700 | 1,3340 | 1,4340 | 1,4340 | 104.000 |
| 13 giu 2024 | 1,5300 | 1,5380 | 1,4540 | 1,4600 | 1,4600 | 66.500 |
| 12 giu 2024 | 1,5380 | 1,5480 | 1,5100 | 1,5100 | 1,5100 | 15.500 |
| 11 giu 2024 | 1,5280 | 1,5380 | 1,5240 | 1,5340 | 1,5340 | 6.500 |
| 10 giu 2024 | 1,5100 | 1,5640 | 1,4900 | 1,5280 | 1,5280 | 45.000 |
| 07 giu 2024 | 1,5220 | 1,5300 | 1,5100 | 1,5180 | 1,5180 | 12.000 |
| 06 giu 2024 | 1,5120 | 1,5700 | 1,5120 | 1,5280 | 1,5280 | 52.500 |
| 05 giu 2024 | 1,5140 | 1,5140 | 1,4600 | 1,5000 | 1,5000 | 84.500 |
| 04 giu 2024 | 1,5600 | 1,5600 | 1,4840 | 1,5100 | 1,5100 | 113.500 |
| 03 giu 2024 | 1,5660 | 1,6000 | 1,5520 | 1,5520 | 1,5520 | 25.000 |
| 31 mag 2024 | 1,5960 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 52.000 |
| 30 mag 2024 | 1,6180 | 1,6400 | 1,5900 | 1,5980 | 1,5980 | 56.000 |
| 29 mag 2024 | 1,6260 | 1,6380 | 1,6000 | 1,6280 | 1,6280 | 73.000 |
| 28 mag 2024 | 1,7020 | 1,7080 | 1,6200 | 1,6340 | 1,6340 | 337.000 |
| 27 mag 2024 | 1,6320 | 1,7500 | 1,6320 | 1,7080 | 1,7080 | 206.000 |
| 24 mag 2024 | 1,6420 | 1,6480 | 1,6040 | 1,6240 | 1,6240 | 64.500 |
| 23 mag 2024 | 1,6880 | 1,7060 | 1,6380 | 1,6560 | 1,6560 | 228.000 |
| 22 mag 2024 | 1,5000 | 1,6500 | 1,5000 | 1,6500 | 1,6500 | 265.000 |
| 21 mag 2024 | 1,5020 | 1,5040 | 1,4800 | 1,4840 | 1,4840 | 44.500 |
| 20 mag 2024 | 1,5240 | 1,5280 | 1,4500 | 1,5040 | 1,5040 | 141.000 |
| 17 mag 2024 | 1,5560 | 1,5740 | 1,5400 | 1,5500 | 1,5500 | 28.500 |
| 16 mag 2024 | 1,5900 | 1,5900 | 1,5680 | 1,5680 | 1,5680 | 14.500 |
| 15 mag 2024 | 1,5720 | 1,5900 | 1,5500 | 1,5700 | 1,5700 | 92.500 |
| 14 mag 2024 | 1,6080 | 1,6080 | 1,5720 | 1,5820 | 1,5820 | 13.000 |
| 13 mag 2024 | 1,5860 | 1,6000 | 1,5800 | 1,5900 | 1,5900 | 17.500 |
| 10 mag 2024 | 1,6100 | 1,6140 | 1,5900 | 1,6040 | 1,6040 | 8.500 |
| 09 mag 2024 | 1,5920 | 1,6140 | 1,5920 | 1,6100 | 1,6100 | 16.000 |
| 08 mag 2024 | 1,6280 | 1,6280 | 1,6000 | 1,6140 | 1,6140 | 42.500 |
| 07 mag 2024 | 1,5900 | 1,6000 | 1,5900 | 1,5980 | 1,5980 | 16.000 |
| 06 mag 2024 | 1,6020 | 1,6360 | 1,5660 | 1,5900 | 1,5900 | 68.500 |
| 03 mag 2024 | 1,5800 | 1,6300 | 1,5800 | 1,6200 | 1,6200 | 99.500 |
| 02 mag 2024 | 1,5300 | 1,6100 | 1,5300 | 1,5800 | 1,5800 | 69.000 |
| 30 apr 2024 | 1,5300 | 1,5500 | 1,5220 | 1,5500 | 1,5500 | 20.000 |
| 29 apr 2024 | 1,4980 | 1,5300 | 1,4940 | 1,5300 | 1,5300 | 16.500 |
| 26 apr 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 5.000 |
| 25 apr 2024 | 1,5200 | 1,5200 | 1,5120 | 1,5120 | 1,5120 | 2.000 |
| 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 |
| *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.