Italia markets closed
Dow Jones
35.603,08 -6,26 (-0,02%) Nasdaq
15.215,70 +94,02 (+0,62%) Nikkei 225
28.708,58 -546,97 (-1,87%) EUR/USD
1,1628 -0,0024 (-0,21%) BTC-EUR
54.040,32 -3.152,50 (-5,51%) CMC Crypto 200
1.490,38 -44,27 (-2,88%)
Circle S.p.A. (CIRC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,9000+0,0600 (+1,56%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 30 ago 2021 | 3,9800 | 3,9800 | 3,8000 | 3,8800 | 3,8800 | 15.180 |
| 27 ago 2021 | 3,8800 | 3,9400 | 3,8200 | 3,8800 | 3,8800 | 9.900 |
| 26 ago 2021 | 3,8400 | 3,8800 | 3,7800 | 3,8000 | 3,8000 | 9.900 |
| 25 ago 2021 | 3,8600 | 3,9400 | 3,8200 | 3,9400 | 3,9400 | 10.560 |
| 24 ago 2021 | 3,9400 | 3,9400 | 3,8000 | 3,8800 | 3,8800 | 4.620 |
| 23 ago 2021 | 3,8000 | 3,9400 | 3,7400 | 3,9200 | 3,9200 | 17.160 |
| 20 ago 2021 | 4,0000 | 4,0800 | 3,8000 | 3,8000 | 3,8000 | 37.620 |
| 19 ago 2021 | 4,0000 | 4,0200 | 3,8800 | 4,0200 | 4,0200 | 11.880 |
| 18 ago 2021 | 3,9200 | 4,0400 | 3,8800 | 4,0200 | 4,0200 | 24.420 |
| 17 ago 2021 | 3,9600 | 4,0600 | 3,8200 | 3,9600 | 3,9600 | 31.020 |
| 16 ago 2021 | 3,9400 | 3,9400 | 3,6600 | 3,8800 | 3,8800 | 76.560 |
| 13 ago 2021 | 4,1600 | 4,2400 | 3,8800 | 3,9600 | 3,9600 | 68.640 |
| 12 ago 2021 | 4,3000 | 4,4000 | 3,8400 | 4,0800 | 4,0800 | 219.780 |
| 11 ago 2021 | 3,2200 | 3,8000 | 3,2200 | 3,8000 | 3,8000 | 133.980 |
| 10 ago 2021 | 3,0800 | 3,1600 | 3,0800 | 3,1600 | 3,1600 | 3.300 |
| 09 ago 2021 | 3,0800 | 3,1200 | 3,0600 | 3,1000 | 3,1000 | 2.640 |
| 06 ago 2021 | 3,1400 | 3,1400 | 3,0800 | 3,1400 | 3,1400 | 3.960 |
| 05 ago 2021 | 3,2000 | 3,2000 | 3,0600 | 3,1400 | 3,1400 | 12.540 |
| 04 ago 2021 | 3,2200 | 3,2200 | 3,2000 | 3,2000 | 3,2000 | 3.300 |
| 03 ago 2021 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 02 ago 2021 | 3,2400 | 3,3200 | 3,1600 | 3,2400 | 3,2400 | 49.500 |
| 30 lug 2021 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 29 lug 2021 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 28 lug 2021 | 3,2800 | 3,3000 | 3,2800 | 3,3000 | 3,3000 | 3.300 |
| 27 lug 2021 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3.960 |
| 26 lug 2021 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1.320 |
| 23 lug 2021 | 3,1800 | 3,2400 | 3,1400 | 3,2400 | 3,2400 | 2.640 |
| 22 lug 2021 | 3,1000 | 3,2400 | 3,1000 | 3,2200 | 3,2200 | 3.960 |
| 21 lug 2021 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | 2.640 |
| 20 lug 2021 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 660 |
| 19 lug 2021 | 3,1000 | 3,1000 | 3,0200 | 3,0400 | 3,0400 | 9.900 |
| 16 lug 2021 | 3,1800 | 3,2400 | 3,1600 | 3,1600 | 3,1600 | 5.280 |
| 15 lug 2021 | 3,2000 | 3,2200 | 3,2000 | 3,2200 | 3,2200 | 1.320 |
| 14 lug 2021 | 3,3000 | 3,3000 | 3,1800 | 3,2200 | 3,2200 | 12.540 |
| 13 lug 2021 | 3,2600 | 3,2600 | 3,2400 | 3,2400 | 3,2400 | 1.980 |
| 12 lug 2021 | 3,3200 | 3,3800 | 3,2600 | 3,3000 | 3,3000 | 9.240 |
| 09 lug 2021 | 3,2200 | 3,2800 | 3,2200 | 3,2400 | 3,2400 | 3.300 |
| 08 lug 2021 | 3,2600 | 3,3000 | 3,2200 | 3,2800 | 3,2800 | 9.900 |
| 07 lug 2021 | 3,3000 | 3,3800 | 3,2800 | 3,2800 | 3,2800 | 8.580 |
| 06 lug 2021 | 3,3400 | 3,3400 | 3,3000 | 3,3400 | 3,3400 | 1.980 |
| 05 lug 2021 | 3,3000 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | 3.960 |
| 02 lug 2021 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2.640 |
| 01 lug 2021 | 3,2400 | 3,2800 | 3,2400 | 3,2800 | 3,2800 | 4.620 |
| 30 giu 2021 | 3,2400 | 3,3000 | 3,1600 | 3,2000 | 3,2000 | 11.220 |
| 29 giu 2021 | 3,2800 | 3,3000 | 3,2400 | 3,2400 | 3,2400 | 9.240 |
| 28 giu 2021 | 3,2200 | 3,2600 | 3,1800 | 3,2600 | 3,2600 | 6.600 |
| 25 giu 2021 | 3,3000 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | 11.220 |
| 24 giu 2021 | 3,3400 | 3,3600 | 3,2600 | 3,2600 | 3,2600 | 4.620 |
| 23 giu 2021 | 3,3800 | 3,4200 | 3,2600 | 3,3000 | 3,3000 | 34.980 |
| 22 giu 2021 | 3,3200 | 3,3600 | 3,3000 | 3,3400 | 3,3400 | 19.140 |
| 21 giu 2021 | 3,2600 | 3,3200 | 3,2000 | 3,2800 | 3,2800 | 13.860 |
| 18 giu 2021 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 660 |
| 17 giu 2021 | 3,2600 | 3,3000 | 3,2400 | 3,2400 | 3,2400 | 6.600 |
| 16 giu 2021 | 3,3000 | 3,3200 | 3,3000 | 3,3200 | 3,3200 | 6.600 |
| 15 giu 2021 | 3,3600 | 3,3800 | 3,2200 | 3,2800 | 3,2800 | 23.760 |
| 14 giu 2021 | 3,3200 | 3,4000 | 3,2600 | 3,3000 | 3,3000 | 17.160 |
| 11 giu 2021 | 3,3200 | 3,3800 | 3,3200 | 3,3800 | 3,3800 | 4.620 |
| 10 giu 2021 | 3,3600 | 3,3800 | 3,2800 | 3,3600 | 3,3600 | 9.240 |
| 09 giu 2021 | 3,3000 | 3,4000 | 3,2800 | 3,3200 | 3,3200 | 11.880 |
| 08 giu 2021 | 3,2400 | 3,3800 | 3,2400 | 3,3400 | 3,3400 | 40.260 |
| 07 giu 2021 | 3,2000 | 3,3200 | 3,2000 | 3,2400 | 3,2400 | 17.820 |
| 04 giu 2021 | 3,2800 | 3,3000 | 3,1400 | 3,1600 | 3,1600 | 11.880 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
