Italia markets closed
Dow Jones
38.089,15 +185,86 (+0,49%) Nasdaq
15.740,09 +134,61 (+0,86%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
55.342,17 +2.215,59 (+4,17%) CMC Crypto 200
1.278,50 +7,76 (+0,61%)
CHF/CNY (CHFCNY=X)
CCY - CCY Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 03:54PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 7,8551 | 7,9469 | 7,8916 | 7,9277 | 7,9277 | - |
| 01 mag 2024 | 7,7037 | 7,7041 | 7,6447 | 7,7057 | 7,7057 | - |
| 30 apr 2024 | 7,7708 | 7,7782 | 7,7216 | 7,7712 | 7,7712 | - |
| 29 apr 2024 | 7,7252 | 7,7753 | 7,7215 | 7,7188 | 7,7188 | - |
| 26 apr 2024 | 7,7578 | 7,7749 | 7,7188 | 7,7589 | 7,7589 | - |
| 25 apr 2024 | 7,7646 | 7,7756 | 7,7041 | 7,7666 | 7,7666 | - |
| 24 apr 2024 | 7,7739 | 7,7807 | 7,7141 | 7,7740 | 7,7740 | - |
| 23 apr 2024 | 7,7743 | 7,8052 | 7,7283 | 7,7746 | 7,7746 | - |
| 22 apr 2024 | 7,7358 | 7,7908 | 7,7358 | 7,7331 | 7,7331 | - |
| 19 apr 2024 | 7,7705 | 7,8541 | 7,7552 | 7,7687 | 7,7687 | - |
| 18 apr 2024 | 7,7768 | 7,8016 | 7,7217 | 7,7762 | 7,7762 | - |
| 17 apr 2024 | 7,7763 | 7,7891 | 7,7371 | 7,7798 | 7,7798 | - |
| 16 apr 2024 | 7,7734 | 7,7873 | 7,7304 | 7,7736 | 7,7736 | - |
| 15 apr 2024 | 7,7218 | 7,7722 | 7,7218 | 7,7167 | 7,7167 | - |
| 12 apr 2024 | 7,7879 | 7,7927 | 7,7294 | 7,7902 | 7,7902 | - |
| 11 apr 2024 | 7,7812 | 7,7968 | 7,7272 | 7,7753 | 7,7753 | - |
| 10 apr 2024 | 7,8360 | 7,8391 | 7,7708 | 7,8387 | 7,8387 | - |
| 09 apr 2024 | 7,8254 | 7,8497 | 7,7634 | 7,8218 | 7,8218 | - |
| 08 apr 2024 | 7,7956 | 7,8464 | 7,7814 | 7,8047 | 7,8047 | - |
| 05 apr 2024 | 7,8580 | 7,8663 | 7,7983 | 7,8631 | 7,8631 | - |
| 04 apr 2024 | 7,8344 | 7,8382 | 7,7751 | 7,8361 | 7,8361 | - |
| 03 apr 2024 | 7,8060 | 7,8358 | 7,7466 | 7,8062 | 7,8062 | - |
| 02 apr 2024 | 7,8788 | 7,8788 | 7,7621 | 7,8827 | 7,8827 | - |
| 01 apr 2024 | 7,8198 | 7,8198 | 7,8198 | 7,8233 | 7,8233 | - |
| 29 mar 2024 | 7,8281 | 7,8285 | 7,8281 | 7,8620 | 7,8620 | - |
| 28 mar 2024 | 7,8423 | 7,8771 | 7,7924 | 7,8477 | 7,8477 | - |
| 27 mar 2024 | 7,8631 | 7,8742 | 7,7922 | 7,8623 | 7,8623 | - |
| 26 mar 2024 | 7,9087 | 7,9119 | 7,8283 | 7,9091 | 7,9091 | - |
| 25 mar 2024 | 7,9114 | 7,9309 | 7,8801 | 7,8358 | 7,8358 | - |
| 22 mar 2024 | 7,9065 | 7,9633 | 7,8887 | 7,9043 | 7,9043 | - |
| 21 mar 2024 | 8,0093 | 8,0231 | 7,8909 | 8,0097 | 8,0097 | - |
| 20 mar 2024 | 7,9829 | 7,9863 | 7,9223 | 7,9830 | 7,9830 | - |
| 19 mar 2024 | 7,9886 | 7,9935 | 7,9476 | 7,9891 | 7,9891 | - |
| 18 mar 2024 | 7,9851 | 8,0333 | 7,9851 | 7,9738 | 7,9738 | - |
| 15 mar 2024 | 8,0171 | 8,0350 | 7,9946 | 8,0178 | 8,0178 | - |
| 14 mar 2024 | 8,0625 | 8,0625 | 8,0199 | 8,0599 | 8,0599 | - |
| 13 mar 2024 | 8,0719 | 8,0801 | 8,0246 | 8,0601 | 8,0601 | - |
| 12 mar 2024 | 8,0609 | 8,0895 | 8,0313 | 8,0503 | 8,0503 | - |
| 11 mar 2024 | 8,0279 | 8,0811 | 8,0279 | 8,0316 | 8,0316 | - |
| 08 mar 2024 | 8,0755 | 8,1031 | 8,0391 | 8,0758 | 8,0758 | - |
| 07 mar 2024 | 8,0408 | 8,0790 | 7,9900 | 8,0386 | 8,0386 | - |
| 06 mar 2024 | 7,9787 | 8,0452 | 7,9783 | 8,0339 | 8,0339 | - |
| 05 mar 2024 | 8,0176 | 8,0352 | 7,9615 | 8,0184 | 8,0184 | - |
| 04 mar 2024 | 7,9742 | 8,0560 | 7,9742 | 7,9695 | 7,9695 | - |
| 01 mar 2024 | 8,0244 | 8,0301 | 7,9687 | 8,0223 | 8,0223 | - |
| 29 feb 2024 | 8,0791 | 8,0858 | 8,0206 | 8,0772 | 8,0772 | - |
| 28 feb 2024 | 8,0800 | 8,0800 | 8,0307 | 8,0820 | 8,0820 | - |
| 27 feb 2024 | 8,0682 | 8,0823 | 8,0246 | 8,0695 | 8,0695 | - |
| 26 feb 2024 | 8,0185 | 8,0754 | 8,0185 | 8,0155 | 8,0155 | - |
| 23 feb 2024 | 8,0579 | 8,0821 | 8,0435 | 8,0576 | 8,0576 | - |
| 22 feb 2024 | 8,0705 | 8,1230 | 8,0420 | 8,0695 | 8,0695 | - |
| 21 feb 2024 | 8,0470 | 8,0667 | 8,0179 | 8,0524 | 8,0524 | - |
| 20 feb 2024 | 8,0448 | 8,0739 | 8,0071 | 8,0469 | 8,0469 | - |
| 19 feb 2024 | 8,0282 | 8,0714 | 8,0282 | 8,0317 | 8,0317 | - |
| 16 feb 2024 | 8,0764 | 8,0765 | 8,0095 | 8,0782 | 8,0782 | - |
| 15 feb 2024 | 8,0305 | 8,0847 | 7,9745 | 8,0305 | 8,0305 | - |
| 14 feb 2024 | 8,0190 | 8,0467 | 7,9774 | 8,0194 | 8,0194 | - |
| 13 feb 2024 | 8,1159 | 8,1355 | 8,0174 | 8,1145 | 8,1145 | - |
| 12 feb 2024 | 8,0734 | 8,1421 | 8,0734 | 8,0906 | 8,0906 | - |
| 09 feb 2024 | 8,1375 | 8,1376 | 8,0815 | 8,1363 | 8,1363 | - |
| 08 feb 2024 | 8,1250 | 8,1430 | 8,0891 | 8,1227 | 8,1227 | - |
| 07 feb 2024 | 8,1648 | 8,1728 | 8,1049 | 8,1657 | 8,1657 | - |
| 06 feb 2024 | 8,1644 | 8,1662 | 8,0935 | 8,1285 | 8,1285 | - |
| 05 feb 2024 | 8,2121 | 8,2136 | 8,1338 | 8,2138 | 8,2138 | - |
| 02 feb 2024 | 8,2695 | 8,2885 | 8,1949 | 8,2660 | 8,2660 | - |
| 01 feb 2024 | 8,2242 | 8,2646 | 8,1690 | 8,2196 | 8,2196 | - |
| 31 gen 2024 | 8,2335 | 8,2832 | 8,1702 | 8,2320 | 8,2320 | - |
| 30 gen 2024 | 8,2215 | 8,2492 | 8,1762 | 8,2249 | 8,2249 | - |
| 29 gen 2024 | 8,1788 | 8,2364 | 8,1686 | 8,1563 | 8,1563 | - |
| 26 gen 2024 | 8,1645 | 8,2140 | 8,1462 | 8,1681 | 8,1681 | - |
| 25 gen 2024 | 8,2017 | 8,2191 | 8,1452 | 8,2069 | 8,2069 | - |
| 24 gen 2024 | 8,1382 | 8,2067 | 8,1190 | 8,1408 | 8,1408 | - |
| 23 gen 2024 | 8,1685 | 8,2174 | 8,1042 | 8,1689 | 8,1689 | - |
| 22 gen 2024 | 8,1334 | 8,2102 | 8,1303 | 8,1327 | 8,1327 | - |
| 19 gen 2024 | 8,1940 | 8,2061 | 8,1348 | 8,1952 | 8,1952 | - |
| 18 gen 2024 | 8,2292 | 8,2482 | 8,1764 | 8,2302 | 8,2302 | - |
| 17 gen 2024 | 8,2597 | 8,2786 | 8,1947 | 8,2614 | 8,2614 | - |
| 16 gen 2024 | 8,2922 | 8,2929 | 8,2297 | 8,2914 | 8,2914 | - |
| 15 gen 2024 | 8,2788 | 8,3194 | 8,2663 | 8,2819 | 8,2819 | - |
| 12 gen 2024 | 8,3246 | 8,3550 | 8,2746 | 8,3453 | 8,3453 | - |
| 11 gen 2024 | 8,3452 | 8,3711 | 8,2882 | 8,3676 | 8,3676 | - |
| 10 gen 2024 | 8,3319 | 8,3584 | 8,2801 | 8,3319 | 8,3319 | - |
| 09 gen 2024 | 8,3635 | 8,3887 | 8,2971 | 8,3594 | 8,3594 | - |
| 08 gen 2024 | 8,2724 | 8,3766 | 8,2672 | 8,2743 | 8,2743 | - |
| 05 gen 2024 | 8,3683 | 8,3785 | 8,2654 | 8,3625 | 8,3625 | - |
| 04 gen 2024 | 8,3573 | 8,3763 | 8,2987 | 8,3611 | 8,3611 | - |
| 03 gen 2024 | 8,3406 | 8,3533 | 8,2588 | 8,3385 | 8,3385 | - |
| 02 gen 2024 | 8,3804 | 8,3902 | 8,3024 | 8,3819 | 8,3819 | - |
| 01 gen 2024 | 8,3819 | 8,3819 | 8,3819 | 8,3756 | 8,3756 | - |
| 29 dic 2023 | 8,3748 | 8,4495 | 8,3427 | 8,3717 | 8,3717 | - |
| 28 dic 2023 | 8,3968 | 8,4674 | 8,3258 | 8,3968 | 8,3968 | - |
| 27 dic 2023 | 8,2804 | 8,4114 | 8,2578 | 8,2804 | 8,2804 | - |
| 26 dic 2023 | 8,2704 | 8,2804 | 8,2704 | 8,1617 | 8,1617 | - |
| 25 dic 2023 | 8,2320 | 8,2320 | 8,1617 | 8,2320 | 8,2320 | - |
| 22 dic 2023 | 8,2700 | 8,3067 | 8,2386 | 8,2664 | 8,2664 | - |
| 21 dic 2023 | 8,2135 | 8,2688 | 8,1610 | 8,2130 | 8,2130 | - |
| 20 dic 2023 | 8,2133 | 8,2272 | 8,1488 | 8,2128 | 8,2128 | - |
| 19 dic 2023 | 8,1584 | 8,2262 | 8,1317 | 8,1608 | 8,1608 | - |
| 18 dic 2023 | 8,1116 | 8,1531 | 8,1088 | 8,1102 | 8,1102 | - |
| 15 dic 2023 | 8,1477 | 8,1700 | 8,1089 | 8,1497 | 8,1497 | - |
| *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.