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
63.737,34 +1.577,43 (+2,54%)
Comal S.p.A. (CML.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:27PM 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 | 3,2800 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 16.941 |
| 25 lug 2024 | 3,3400 | 3,4500 | 3,2900 | 3,2900 | 3,2900 | 40.224 |
| 24 lug 2024 | 3,3300 | 3,3400 | 3,2900 | 3,2900 | 3,2900 | 11.967 |
| 23 lug 2024 | 3,2600 | 3,3300 | 3,2600 | 3,3300 | 3,3300 | 37.043 |
| 22 lug 2024 | 3,3000 | 3,3300 | 3,2900 | 3,3300 | 3,3300 | 16.721 |
| 19 lug 2024 | 3,2400 | 3,3400 | 3,2300 | 3,3100 | 3,3100 | 24.117 |
| 18 lug 2024 | 3,3000 | 3,3400 | 3,2500 | 3,3000 | 3,3000 | 40.994 |
| 17 lug 2024 | 3,3100 | 3,3100 | 3,2500 | 3,2700 | 3,2700 | 23.175 |
| 16 lug 2024 | 3,3700 | 3,3700 | 3,2700 | 3,3200 | 3,3200 | 18.638 |
| 15 lug 2024 | 3,3900 | 3,3900 | 3,2800 | 3,3200 | 3,3200 | 23.196 |
| 12 lug 2024 | 3,4300 | 3,4300 | 3,3900 | 3,3900 | 3,3900 | 3.025 |
| 11 lug 2024 | 3,3100 | 3,4500 | 3,3100 | 3,4400 | 3,4400 | 20.925 |
| 10 lug 2024 | 3,3300 | 3,3400 | 3,3100 | 3,3100 | 3,3100 | 3.200 |
| 09 lug 2024 | 3,4000 | 3,5200 | 3,3400 | 3,3400 | 3,3400 | 59.263 |
| 08 lug 2024 | 3,2200 | 3,3400 | 3,2200 | 3,3300 | 3,3300 | 47.127 |
| 05 lug 2024 | 3,2789 | 3,3579 | 3,2789 | 3,2887 | 3,2887 | 38.106 |
| 04 lug 2024 | 3,3184 | 3,3184 | 3,1406 | 3,2887 | 3,2887 | 70.736 |
| 03 lug 2024 | 3,3579 | 3,3875 | 3,3381 | 3,3678 | 3,3678 | 22.276 |
| 02 lug 2024 | 3,3776 | 3,4566 | 3,3579 | 3,3875 | 3,3875 | 40.667 |
| 01 lug 2024 | 3,4566 | 3,4566 | 3,3875 | 3,3974 | 3,3974 | 15.429 |
| 28 giu 2024 | 3,4800 | 3,4900 | 3,4800 | 3,4900 | 3,4900 | 6.046 |
| 27 giu 2024 | 3,5400 | 3,5800 | 3,4600 | 3,5000 | 3,5000 | 29.270 |
| 26 giu 2024 | 3,5600 | 3,5700 | 3,4400 | 3,4700 | 3,4700 | 26.700 |
| 25 giu 2024 | 3,5400 | 3,6300 | 3,5300 | 3,5600 | 3,5600 | 37.703 |
| 24 giu 2024 | 3,5300 | 3,6200 | 3,4800 | 3,5400 | 3,5400 | 119.578 |
| 21 giu 2024 | 3,5400 | 3,5700 | 3,4300 | 3,4600 | 3,4600 | 56.539 |
| 20 giu 2024 | 3,6400 | 3,6800 | 3,4300 | 3,4300 | 3,4300 | 162.641 |
| 19 giu 2024 | 3,2700 | 3,5900 | 3,2600 | 3,5800 | 3,5800 | 468.894 |
| 18 giu 2024 | 3,0600 | 3,3000 | 3,0600 | 3,2100 | 3,2100 | 157.532 |
| 17 giu 2024 | 2,9500 | 3,0800 | 2,9500 | 3,0100 | 3,0100 | 78.722 |
| 14 giu 2024 | 2,9600 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 107.170 |
| 13 giu 2024 | 3,1000 | 3,1000 | 2,9500 | 2,9600 | 2,9600 | 142.604 |
| 12 giu 2024 | 3,1000 | 3,1200 | 3,0500 | 3,0800 | 3,0800 | 58.450 |
| 11 giu 2024 | 3,0900 | 3,1100 | 3,0600 | 3,0800 | 3,0800 | 79.725 |
| 10 giu 2024 | 3,1500 | 3,1500 | 3,0700 | 3,0800 | 3,0800 | 74.559 |
| 07 giu 2024 | 3,0700 | 3,1800 | 3,0700 | 3,1800 | 3,1800 | 48.768 |
| 06 giu 2024 | 3,1000 | 3,1200 | 3,0800 | 3,0800 | 3,0800 | 24.001 |
| 05 giu 2024 | 3,1500 | 3,1800 | 3,1000 | 3,1100 | 3,1100 | 82.172 |
| 04 giu 2024 | 3,2200 | 3,2200 | 3,1600 | 3,1900 | 3,1900 | 8.930 |
| 03 giu 2024 | 3,1300 | 3,2200 | 3,1200 | 3,2100 | 3,2100 | 57.026 |
| 31 mag 2024 | 3,0900 | 3,2000 | 3,0600 | 3,1200 | 3,1200 | 98.842 |
| 30 mag 2024 | 3,1500 | 3,1500 | 3,0300 | 3,1500 | 3,1500 | 53.402 |
| 29 mag 2024 | 3,1500 | 3,1900 | 3,1400 | 3,1900 | 3,1900 | 12.359 |
| 28 mag 2024 | 3,2100 | 3,2300 | 3,1800 | 3,1800 | 3,1800 | 28.050 |
| 27 mag 2024 | 3,1800 | 3,2500 | 3,1200 | 3,2500 | 3,2500 | 20.538 |
| 24 mag 2024 | 3,2200 | 3,2300 | 3,1700 | 3,2200 | 3,2200 | 10.000 |
| 23 mag 2024 | 3,2200 | 3,2500 | 3,2000 | 3,2300 | 3,2300 | 6.450 |
| 22 mag 2024 | 3,1800 | 3,2300 | 3,1800 | 3,2000 | 3,2000 | 74.223 |
| 21 mag 2024 | 3,2100 | 3,2400 | 3,1800 | 3,1900 | 3,1900 | 17.130 |
| 20 mag 2024 | 3,2000 | 3,2700 | 3,2000 | 3,2700 | 3,2700 | 6.761 |
| 17 mag 2024 | 3,2000 | 3,2400 | 3,1900 | 3,2000 | 3,2000 | 9.530 |
| 16 mag 2024 | 3,2500 | 3,2500 | 3,1700 | 3,2200 | 3,2200 | 14.301 |
| 15 mag 2024 | 3,2300 | 3,2800 | 3,1800 | 3,2300 | 3,2300 | 41.489 |
| 14 mag 2024 | 3,2800 | 3,3000 | 3,2300 | 3,2400 | 3,2400 | 38.119 |
| 13 mag 2024 | 3,2800 | 3,2800 | 3,2500 | 3,2800 | 3,2800 | 18.302 |
| 10 mag 2024 | 3,3000 | 3,3200 | 3,2400 | 3,3100 | 3,3100 | 40.881 |
| 09 mag 2024 | 3,3200 | 3,3500 | 3,2900 | 3,3400 | 3,3400 | 7.150 |
| 08 mag 2024 | 3,3500 | 3,3500 | 3,2400 | 3,3000 | 3,3000 | 22.817 |
| 07 mag 2024 | 3,2200 | 3,3400 | 3,2200 | 3,3100 | 3,3100 | 9.195 |
| 06 mag 2024 | 3,2300 | 3,2700 | 3,2000 | 3,2100 | 3,2100 | 31.013 |
| 03 mag 2024 | 3,3300 | 3,3600 | 3,2300 | 3,2400 | 3,2400 | 132.941 |
| 02 mag 2024 | 3,4300 | 3,5200 | 3,3400 | 3,3500 | 3,3500 | 131.746 |
| 30 apr 2024 | 3,4000 | 3,4800 | 3,3500 | 3,4800 | 3,4800 | 267.052 |
| 29 apr 2024 | 3,4100 | 3,4500 | 3,3800 | 3,4200 | 3,4200 | 68.396 |
| 26 apr 2024 | 3,4200 | 3,4500 | 3,4000 | 3,4400 | 3,4400 | 25.830 |
| 25 apr 2024 | 3,4500 | 3,4800 | 3,3700 | 3,4600 | 3,4600 | 55.979 |
| 24 apr 2024 | 3,4700 | 3,5000 | 3,4200 | 3,4600 | 3,4600 | 90.034 |
| 23 apr 2024 | 3,5900 | 3,5900 | 3,5000 | 3,5500 | 3,5500 | 9.300 |
| 22 apr 2024 | 3,5500 | 3,5500 | 3,5100 | 3,5400 | 3,5400 | 4.450 |
| 19 apr 2024 | 3,5200 | 3,5500 | 3,4500 | 3,5200 | 3,5200 | 2.920 |
| 18 apr 2024 | 3,5100 | 3,5100 | 3,4400 | 3,5000 | 3,5000 | 25.576 |
| 17 apr 2024 | 3,4900 | 3,5600 | 3,4600 | 3,4900 | 3,4900 | 40.094 |
| 16 apr 2024 | 3,5100 | 3,5500 | 3,4500 | 3,5200 | 3,5200 | 60.347 |
| 15 apr 2024 | 3,5500 | 3,6000 | 3,5300 | 3,5300 | 3,5300 | 14.968 |
| 12 apr 2024 | 3,6800 | 3,6800 | 3,5500 | 3,6000 | 3,6000 | 13.479 |
| 11 apr 2024 | 3,6100 | 3,6500 | 3,5900 | 3,6300 | 3,6300 | 33.894 |
| 10 apr 2024 | 3,6800 | 3,7300 | 3,6600 | 3,6800 | 3,6800 | 30.146 |
| 09 apr 2024 | 3,6900 | 3,7500 | 3,6100 | 3,7000 | 3,7000 | 136.800 |
| 08 apr 2024 | 3,5200 | 3,5500 | 3,5000 | 3,5400 | 3,5400 | 6.338 |
| 05 apr 2024 | 3,5700 | 3,6100 | 3,4500 | 3,5000 | 3,5000 | 40.359 |
| 04 apr 2024 | 3,6300 | 3,6300 | 3,5900 | 3,6000 | 3,6000 | 28.093 |
| 03 apr 2024 | 3,7300 | 3,7300 | 3,5800 | 3,6200 | 3,6200 | 32.315 |
| 02 apr 2024 | 3,8200 | 3,8200 | 3,6200 | 3,7100 | 3,7100 | 38.459 |
| 28 mar 2024 | 3,6800 | 3,7300 | 3,6500 | 3,7200 | 3,7200 | 19.235 |
| 27 mar 2024 | 3,6000 | 3,6800 | 3,5700 | 3,6700 | 3,6700 | 29.350 |
| 26 mar 2024 | 3,6300 | 3,7200 | 3,5900 | 3,6000 | 3,6000 | 58.840 |
| 25 mar 2024 | 3,7000 | 3,7000 | 3,6100 | 3,6600 | 3,6600 | 17.253 |
| 22 mar 2024 | 3,6600 | 3,7000 | 3,6100 | 3,6700 | 3,6700 | 18.100 |
| 21 mar 2024 | 3,7500 | 3,7500 | 3,6100 | 3,6500 | 3,6500 | 21.514 |
| 20 mar 2024 | 3,6000 | 3,6800 | 3,5900 | 3,6800 | 3,6800 | 41.221 |
| 19 mar 2024 | 3,6000 | 3,6400 | 3,5800 | 3,6000 | 3,6000 | 25.997 |
| 18 mar 2024 | 3,5900 | 3,6300 | 3,5100 | 3,6000 | 3,6000 | 51.019 |
| 15 mar 2024 | 3,5600 | 3,6200 | 3,5300 | 3,5900 | 3,5900 | 47.957 |
| 14 mar 2024 | 3,6100 | 3,6200 | 3,5200 | 3,6200 | 3,6200 | 17.467 |
| 13 mar 2024 | 3,6500 | 3,6500 | 3,5400 | 3,5500 | 3,5500 | 23.117 |
| 12 mar 2024 | 3,5300 | 3,6200 | 3,4800 | 3,5900 | 3,5900 | 44.686 |
| 11 mar 2024 | 3,5500 | 3,5700 | 3,5100 | 3,5200 | 3,5200 | 5.713 |
| 08 mar 2024 | 3,5500 | 3,6000 | 3,5200 | 3,5800 | 3,5800 | 35.425 |
| 07 mar 2024 | 3,6800 | 3,7000 | 3,5600 | 3,6000 | 3,6000 | 13.610 |
| 06 mar 2024 | 3,5800 | 3,6900 | 3,5000 | 3,6700 | 3,6700 | 79.632 |
| *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.