Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.944,68 +169,30 (+0,45%) Nasdaq
15.281,77 -319,73 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,26 +0,53 (+0,64%) Bitcoin EUR
60.424,62 +947,77 (+1,59%)
Comal S.p.A. (CML.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:48PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 mar 2024 | 3,5500 | 3,5700 | 3,4800 | 3,5600 | 3,5600 | 80.000 |
| 04 mar 2024 | 3,5700 | 3,5900 | 3,5200 | 3,5700 | 3,5700 | 25.000 |
| 01 mar 2024 | 3,5300 | 3,6000 | 3,5000 | 3,5500 | 3,5500 | 59.000 |
| 29 feb 2024 | 3,5600 | 3,5600 | 3,4500 | 3,5400 | 3,5400 | 20.000 |
| 28 feb 2024 | 3,5500 | 3,5500 | 3,4900 | 3,5000 | 3,5000 | 19.000 |
| 27 feb 2024 | 3,5200 | 3,5200 | 3,3300 | 3,5100 | 3,5100 | 129.000 |
| 26 feb 2024 | 3,6200 | 3,6200 | 3,5300 | 3,5300 | 3,5300 | 46.000 |
| 23 feb 2024 | 3,5500 | 3,6400 | 3,5500 | 3,6000 | 3,6000 | 49.000 |
| 22 feb 2024 | 3,5300 | 3,5700 | 3,5200 | 3,5400 | 3,5400 | 31.000 |
| 21 feb 2024 | 3,6000 | 3,6300 | 3,5500 | 3,5500 | 3,5500 | 29.000 |
| 20 feb 2024 | 3,5600 | 3,6000 | 3,5500 | 3,5900 | 3,5900 | 15.000 |
| 19 feb 2024 | 3,5500 | 3,5900 | 3,5400 | 3,5700 | 3,5700 | 19.000 |
| 16 feb 2024 | 3,5400 | 3,5500 | 3,5100 | 3,5400 | 3,5400 | 11.000 |
| 15 feb 2024 | 3,5200 | 3,5500 | 3,4800 | 3,5000 | 3,5000 | 71.000 |
| 14 feb 2024 | 3,5000 | 3,5500 | 3,4800 | 3,5200 | 3,5200 | 46.000 |
| 13 feb 2024 | 3,5800 | 3,5900 | 3,4800 | 3,4900 | 3,4900 | 143.000 |
| 12 feb 2024 | 3,6500 | 3,7000 | 3,5400 | 3,6000 | 3,6000 | 142.000 |
| 09 feb 2024 | 3,5900 | 3,5900 | 3,5200 | 3,5400 | 3,5400 | 32.000 |
| 08 feb 2024 | 3,7000 | 3,7000 | 3,5600 | 3,6300 | 3,6300 | 57.000 |
| 07 feb 2024 | 3,6500 | 3,7300 | 3,5200 | 3,7300 | 3,7300 | 105.000 |
| 06 feb 2024 | 3,7300 | 3,7400 | 3,6700 | 3,7000 | 3,7000 | 48.000 |
| 05 feb 2024 | 3,7300 | 3,7800 | 3,7000 | 3,7200 | 3,7200 | 46.000 |
| 02 feb 2024 | 3,7200 | 3,7400 | 3,7000 | 3,7400 | 3,7400 | 22.000 |
| 01 feb 2024 | 3,7100 | 3,7200 | 3,6200 | 3,7200 | 3,7200 | 93.000 |
| 31 gen 2024 | 3,7100 | 3,8000 | 3,6600 | 3,7100 | 3,7100 | 79.000 |
| 30 gen 2024 | 3,8300 | 3,8300 | 3,7000 | 3,7100 | 3,7100 | 67.000 |
| 29 gen 2024 | 3,7700 | 3,8700 | 3,6500 | 3,8300 | 3,8300 | 242.000 |
| 26 gen 2024 | 3,5600 | 3,8700 | 3,5600 | 3,7000 | 3,7000 | 421.000 |
| 25 gen 2024 | 3,5500 | 3,5500 | 3,4800 | 3,5500 | 3,5500 | 93.000 |
| 24 gen 2024 | 3,4700 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 15.000 |
| 23 gen 2024 | 3,5000 | 3,5000 | 3,4600 | 3,4800 | 3,4800 | 13.000 |
| 22 gen 2024 | 3,5000 | 3,5100 | 3,4900 | 3,4900 | 3,4900 | 8.000 |
| 19 gen 2024 | 3,5000 | 3,5000 | 3,3900 | 3,4500 | 3,4500 | 51.000 |
| 18 gen 2024 | 3,4200 | 3,4500 | 3,4100 | 3,4500 | 3,4500 | 15.000 |
| 17 gen 2024 | 3,4500 | 3,4500 | 3,4200 | 3,4400 | 3,4400 | 10.000 |
| 16 gen 2024 | 3,4800 | 3,5300 | 3,4400 | 3,4900 | 3,4900 | 27.000 |
| 15 gen 2024 | 3,4700 | 3,4900 | 3,4700 | 3,4900 | 3,4900 | 4.000 |
| 12 gen 2024 | 3,4500 | 3,4700 | 3,4200 | 3,4500 | 3,4500 | 24.000 |
| 11 gen 2024 | 3,5200 | 3,5200 | 3,4500 | 3,4700 | 3,4700 | 90.000 |
| 10 gen 2024 | 3,6100 | 3,6100 | 3,4600 | 3,5600 | 3,5600 | 13.000 |
| 09 gen 2024 | 3,6200 | 3,6500 | 3,5700 | 3,6000 | 3,6000 | 9.000 |
| 08 gen 2024 | 3,6300 | 3,6600 | 3,5500 | 3,6300 | 3,6300 | 90.000 |
| 05 gen 2024 | 3,5700 | 3,6000 | 3,5700 | 3,5700 | 3,5700 | 15.000 |
| 04 gen 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2.000 |
| 03 gen 2024 | 3,5500 | 3,5800 | 3,5300 | 3,5600 | 3,5600 | 28.000 |
| 02 gen 2024 | 3,4600 | 3,6200 | 3,4400 | 3,5800 | 3,5800 | 48.000 |
| 29 dic 2023 | 3,4900 | 3,4900 | 3,4300 | 3,4400 | 3,4400 | 23.000 |
| 28 dic 2023 | 3,4500 | 3,5000 | 3,4100 | 3,4900 | 3,4900 | 37.000 |
| 27 dic 2023 | 3,4700 | 3,4700 | 3,4300 | 3,4700 | 3,4700 | 21.000 |
| 22 dic 2023 | 3,4300 | 3,4700 | 3,4200 | 3,4500 | 3,4500 | 24.000 |
| 21 dic 2023 | 3,4300 | 3,4800 | 3,4200 | 3,4800 | 3,4800 | 12.000 |
| 20 dic 2023 | 3,4500 | 3,4800 | 3,4100 | 3,4800 | 3,4800 | 10.000 |
| 19 dic 2023 | 3,3900 | 3,4700 | 3,3900 | 3,4600 | 3,4600 | 59.000 |
| 18 dic 2023 | 3,4200 | 3,4700 | 3,3800 | 3,4000 | 3,4000 | 8.000 |
| 15 dic 2023 | 3,3500 | 3,4700 | 3,3500 | 3,4400 | 3,4400 | 70.000 |
| 14 dic 2023 | 3,3900 | 3,4000 | 3,3500 | 3,3600 | 3,3600 | 27.000 |
| 13 dic 2023 | 3,3600 | 3,4100 | 3,3600 | 3,3800 | 3,3800 | 45.000 |
| 12 dic 2023 | 3,4000 | 3,4000 | 3,3600 | 3,3900 | 3,3900 | 20.000 |
| 11 dic 2023 | 3,4000 | 3,4400 | 3,3400 | 3,4100 | 3,4100 | 75.000 |
| 08 dic 2023 | 3,3900 | 3,4300 | 3,3400 | 3,4000 | 3,4000 | 41.000 |
| 07 dic 2023 | 3,2800 | 3,3900 | 3,2800 | 3,3600 | 3,3600 | 20.000 |
| 06 dic 2023 | 3,1900 | 3,2800 | 3,1200 | 3,2800 | 3,2800 | 26.000 |
| 05 dic 2023 | 3,2100 | 3,2100 | 3,1400 | 3,1600 | 3,1600 | 27.000 |
| 04 dic 2023 | 3,3000 | 3,3000 | 3,2300 | 3,2300 | 3,2300 | 47.000 |
| 01 dic 2023 | 3,3200 | 3,3400 | 3,3200 | 3,3300 | 3,3300 | 3.000 |
| 30 nov 2023 | 3,3300 | 3,3300 | 3,3000 | 3,3200 | 3,3200 | 10.000 |
| 29 nov 2023 | 3,3400 | 3,3400 | 3,3000 | 3,3200 | 3,3200 | 15.000 |
| 28 nov 2023 | 3,3400 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 37.000 |
| 27 nov 2023 | 3,3600 | 3,3700 | 3,3400 | 3,3600 | 3,3600 | 28.000 |
| *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.