Italia markets open in 8 hours 13 minutes
Dow Jones
34.715,39 -313,26 (-0,89%) Nasdaq
14.154,02 -186,23 (-1,30%) Nikkei 225
27.772,93 +305,70 (+1,11%) EUR/USD
1,1313 -0,0033 (-0,29%) BTC-EUR
36.089,23 -1.187,51 (-3,19%) CMC Crypto 200
992,43 -2,83 (-0,28%)
Circle S.p.A. (CIRC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:07PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 gen 2022 | 3,7000 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 3.300 |
| 18 gen 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 17 gen 2022 | 3,8800 | 3,8800 | 3,6800 | 3,7400 | 3,7400 | 15.180 |
| 14 gen 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 1.320 |
| 13 gen 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 1.320 |
| 12 gen 2022 | 3,7400 | 3,8200 | 3,7000 | 3,8000 | 3,8000 | 4.620 |
| 11 gen 2022 | 3,7800 | 3,7800 | 3,7600 | 3,7600 | 3,7600 | 1.980 |
| 10 gen 2022 | 3,8000 | 3,9000 | 3,8000 | 3,8200 | 3,8200 | 11.880 |
| 07 gen 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 06 gen 2022 | 3,8400 | 3,8800 | 3,8400 | 3,8800 | 3,8800 | 1.320 |
| 05 gen 2022 | 3,8400 | 3,8400 | 3,7800 | 3,8200 | 3,8200 | 7.920 |
| 04 gen 2022 | 3,8600 | 3,8600 | 3,7400 | 3,8600 | 3,8600 | 7.920 |
| 03 gen 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 30 dic 2021 | 3,8400 | 3,9000 | 3,8400 | 3,8800 | 3,8800 | 11.880 |
| 29 dic 2021 | 3,7800 | 3,8400 | 3,7800 | 3,8200 | 3,8200 | 9.240 |
| 28 dic 2021 | 3,7800 | 3,8000 | 3,7200 | 3,7400 | 3,7400 | 6.600 |
| 27 dic 2021 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 1.320 |
| 23 dic 2021 | 3,7200 | 3,7800 | 3,7000 | 3,7800 | 3,7800 | 2.640 |
| 22 dic 2021 | 3,7000 | 3,7600 | 3,6400 | 3,7600 | 3,7600 | 5.940 |
| 21 dic 2021 | 3,6600 | 3,7400 | 3,6400 | 3,7400 | 3,7400 | 11.220 |
| 20 dic 2021 | 3,7200 | 3,7600 | 3,6600 | 3,7600 | 3,7600 | 2.640 |
| 17 dic 2021 | 3,7600 | 3,8400 | 3,7600 | 3,7600 | 3,7600 | 4.620 |
| 16 dic 2021 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 660 |
| 15 dic 2021 | 3,8400 | 3,8600 | 3,7600 | 3,8000 | 3,8000 | 21.120 |
| 14 dic 2021 | 3,8400 | 3,8600 | 3,7600 | 3,8400 | 3,8400 | 4.620 |
| 13 dic 2021 | 3,7000 | 3,8400 | 3,6800 | 3,8000 | 3,8000 | 12.540 |
| 10 dic 2021 | 3,6400 | 3,7800 | 3,6400 | 3,7200 | 3,7200 | 15.840 |
| 09 dic 2021 | 3,7600 | 3,8000 | 3,6400 | 3,7400 | 3,7400 | 7.260 |
| 08 dic 2021 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 1.320 |
| 07 dic 2021 | 3,7200 | 3,7800 | 3,7200 | 3,7800 | 3,7800 | 5.940 |
| 06 dic 2021 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 660 |
| 03 dic 2021 | 3,6400 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 4.620 |
| 02 dic 2021 | 3,6400 | 3,7200 | 3,5800 | 3,7200 | 3,7200 | 1.980 |
| 01 dic 2021 | 3,7000 | 3,7400 | 3,7000 | 3,7200 | 3,7200 | 2.640 |
| 30 nov 2021 | 3,5400 | 3,6600 | 3,4800 | 3,6400 | 3,6400 | 7.920 |
| 29 nov 2021 | 3,5000 | 3,6400 | 3,5000 | 3,6400 | 3,6400 | 5.280 |
| 26 nov 2021 | 3,3600 | 3,5000 | 3,2000 | 3,5000 | 3,5000 | 10.560 |
| 25 nov 2021 | 3,4400 | 3,4400 | 3,3800 | 3,4400 | 3,4400 | 7.920 |
| 24 nov 2021 | 3,4400 | 3,5000 | 3,4000 | 3,4200 | 3,4200 | 10.560 |
| 23 nov 2021 | 3,7200 | 3,7200 | 3,4200 | 3,4200 | 3,4200 | 22.440 |
| 22 nov 2021 | 3,6000 | 3,6600 | 3,5600 | 3,6600 | 3,6600 | 5.940 |
| 19 nov 2021 | 3,7800 | 3,7800 | 3,5200 | 3,6200 | 3,6200 | 11.220 |
| 18 nov 2021 | 3,7000 | 3,7600 | 3,6400 | 3,7600 | 3,7600 | 4.620 |
| 17 nov 2021 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | 3.960 |
| 16 nov 2021 | 3,7400 | 3,7400 | 3,7000 | 3,7000 | 3,7000 | 4.620 |
| 15 nov 2021 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 12 nov 2021 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 11 nov 2021 | 3,7800 | 3,8400 | 3,7400 | 3,8000 | 3,8000 | 73.260 |
| 10 nov 2021 | 3,7600 | 3,7600 | 3,7200 | 3,7200 | 3,7200 | 5.940 |
| 09 nov 2021 | 3,8000 | 3,8000 | 3,7800 | 3,8000 | 3,8000 | 7.260 |
| 08 nov 2021 | 3,8400 | 3,8400 | 3,8000 | 3,8000 | 3,8000 | 4.620 |
| 05 nov 2021 | 3,7600 | 3,7800 | 3,7000 | 3,7800 | 3,7800 | 8.580 |
| 04 nov 2021 | 3,7400 | 3,7400 | 3,6600 | 3,7000 | 3,7000 | 11.880 |
| 03 nov 2021 | 3,8000 | 3,8000 | 3,7600 | 3,7600 | 3,7600 | 2.640 |
| 02 nov 2021 | 3,7800 | 3,8600 | 3,7600 | 3,8600 | 3,8600 | 6.600 |
| 01 nov 2021 | 3,9000 | 3,9000 | 3,7400 | 3,8000 | 3,8000 | 7.260 |
| 29 ott 2021 | 3,9000 | 3,9000 | 3,8400 | 3,8400 | 3,8400 | 3.300 |
| 28 ott 2021 | 3,8200 | 3,8400 | 3,8000 | 3,8000 | 3,8000 | 1.980 |
| 27 ott 2021 | 3,9400 | 3,9400 | 3,8400 | 3,8800 | 3,8800 | 5.280 |
| 26 ott 2021 | 3,9200 | 3,9400 | 3,9000 | 3,9000 | 3,9000 | 2.640 |
| 25 ott 2021 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 660 |
| 22 ott 2021 | 3,9400 | 3,9400 | 3,9200 | 3,9200 | 3,9200 | 5.280 |
| 21 ott 2021 | 3,9000 | 3,9400 | 3,8600 | 3,9000 | 3,9000 | 9.240 |
| 20 ott 2021 | 3,9000 | 3,9000 | 3,8400 | 3,8400 | 3,8400 | 2.640 |
| 19 ott 2021 | 3,8400 | 3,8600 | 3,7800 | 3,8600 | 3,8600 | 7.920 |
| 18 ott 2021 | 3,9600 | 3,9600 | 3,8000 | 3,8400 | 3,8400 | 8.580 |
| 15 ott 2021 | 3,9000 | 3,9000 | 3,8600 | 3,9000 | 3,9000 | 1.980 |
| 14 ott 2021 | 3,9000 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 23.100 |
| 13 ott 2021 | 3,8000 | 3,8600 | 3,7600 | 3,8600 | 3,8600 | 3.300 |
| 12 ott 2021 | 3,8400 | 3,9000 | 3,7600 | 3,8000 | 3,8000 | 2.640 |
| 11 ott 2021 | 3,9400 | 3,9400 | 3,8400 | 3,8400 | 3,8400 | 5.280 |
| 08 ott 2021 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 07 ott 2021 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 4.620 |
| 06 ott 2021 | 3,9200 | 3,9800 | 3,8600 | 3,8800 | 3,8800 | 15.840 |
| 05 ott 2021 | 3,8400 | 3,9600 | 3,8400 | 3,9400 | 3,9400 | 19.140 |
| 04 ott 2021 | 3,9000 | 3,9000 | 3,6200 | 3,8400 | 3,8400 | 57.420 |
| 01 ott 2021 | 3,8600 | 3,9000 | 3,8400 | 3,8800 | 3,8800 | 11.880 |
| 30 set 2021 | 4,0800 | 4,1800 | 3,9000 | 3,9000 | 3,9000 | 46.200 |
| 29 set 2021 | 3,8600 | 3,9200 | 3,8600 | 3,9000 | 3,9000 | 3.960 |
| 28 set 2021 | 3,8200 | 3,8200 | 3,7800 | 3,7800 | 3,7800 | 1.980 |
| 27 set 2021 | 3,8600 | 3,9000 | 3,8400 | 3,8400 | 3,8400 | 4.620 |
| 24 set 2021 | 3,8800 | 3,9200 | 3,7800 | 3,8000 | 3,8000 | 18.480 |
| 23 set 2021 | 3,9400 | 3,9400 | 3,8800 | 3,9000 | 3,9000 | 3.300 |
| 22 set 2021 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 660 |
| 21 set 2021 | 3,9000 | 3,9400 | 3,8600 | 3,9400 | 3,9400 | 2.640 |
| 20 set 2021 | 4,0000 | 4,0000 | 3,8400 | 3,9000 | 3,9000 | 15.840 |
| 17 set 2021 | 3,8600 | 3,8800 | 3,8600 | 3,8600 | 3,8600 | 2.640 |
| 16 set 2021 | 3,8600 | 3,9200 | 3,8400 | 3,9200 | 3,9200 | 5.280 |
| 15 set 2021 | 3,8800 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | 7.260 |
| 14 set 2021 | 3,8400 | 3,9400 | 3,8200 | 3,8600 | 3,8600 | 72.600 |
| 13 set 2021 | 3,7000 | 3,8600 | 3,7000 | 3,7800 | 3,7800 | 13.860 |
| 10 set 2021 | 3,8400 | 3,8400 | 3,7800 | 3,7800 | 3,7800 | 2.640 |
| 09 set 2021 | 3,8200 | 3,8400 | 3,7800 | 3,7800 | 3,7800 | 8.580 |
| 08 set 2021 | 3,8200 | 3,8800 | 3,8200 | 3,8800 | 3,8800 | 4.620 |
| 07 set 2021 | 3,9400 | 3,9400 | 3,8200 | 3,8600 | 3,8600 | 10.560 |
| 06 set 2021 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 660 |
| 03 set 2021 | 3,8400 | 3,8600 | 3,8400 | 3,8600 | 3,8600 | 1.980 |
| 02 set 2021 | 3,8000 | 3,8200 | 3,7600 | 3,8200 | 3,8200 | 7.260 |
| 01 set 2021 | 3,8000 | 3,8000 | 3,7800 | 3,8000 | 3,8000 | 3.960 |
| 31 ago 2021 | 3,8200 | 3,8800 | 3,7800 | 3,8800 | 3,8800 | 13.860 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
