Italia markets closed
Dow Jones
33.002,38 -430,97 (-1,29%) Nasdaq
13.059,47 -248,31 (-1,87%) Nikkei 225
31.237,94 -521,94 (-1,64%) EUR/USD
1,0471 -0,0010 (-0,09%) Bitcoin EUR
26.142,23 -476,50 (-1,79%) CMC Crypto 200
585,40 -4,57 (-0,77%)
Civitanavi Systems S.p.A. (CNS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:23PM CEST
Periodo di tempo:
03 ott 2022 - 03 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 ott 2023 | 3,7600 | 3,7900 | 3,5800 | 3,6400 | 3,6400 | 30.217 |
| 02 ott 2023 | 3,7500 | 3,7700 | 3,7100 | 3,7700 | 3,7700 | 7.208 |
| 29 set 2023 | 3,6800 | 3,7500 | 3,6300 | 3,6900 | 3,6900 | 2.757 |
| 28 set 2023 | 3,9000 | 3,9000 | 3,5700 | 3,6500 | 3,6500 | 24.084 |
| 27 set 2023 | 3,7400 | 3,8000 | 3,6900 | 3,7500 | 3,7500 | 11.554 |
| 26 set 2023 | 3,7000 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 3.208 |
| 25 set 2023 | 3,7600 | 3,7700 | 3,7100 | 3,7100 | 3,7100 | 5.655 |
| 22 set 2023 | 3,8400 | 3,8400 | 3,7500 | 3,7900 | 3,7900 | 11.732 |
| 21 set 2023 | 3,9000 | 3,9800 | 3,7800 | 3,8300 | 3,8300 | 40.231 |
| 20 set 2023 | 3,9700 | 3,9700 | 3,8900 | 3,9400 | 3,9400 | 8.664 |
| 19 set 2023 | 3,9900 | 4,0000 | 3,8800 | 3,9900 | 3,9900 | 22.196 |
| 18 set 2023 | 3,9000 | 4,0200 | 3,7800 | 3,9900 | 3,9900 | 34.072 |
| 15 set 2023 | 3,8000 | 3,8700 | 3,8000 | 3,8700 | 3,8700 | 7.612 |
| 14 set 2023 | 3,8600 | 3,8600 | 3,7600 | 3,8400 | 3,8400 | 4.623 |
| 13 set 2023 | 3,8500 | 3,8700 | 3,8000 | 3,8000 | 3,8000 | 3.933 |
| 12 set 2023 | 3,8500 | 3,8700 | 3,8100 | 3,8100 | 3,8100 | 8.099 |
| 11 set 2023 | 3,7600 | 3,9000 | 3,7200 | 3,8500 | 3,8500 | 29.884 |
| 08 set 2023 | 3,6600 | 3,7400 | 3,6500 | 3,7400 | 3,7400 | 4.114 |
| 07 set 2023 | 3,6500 | 3,7100 | 3,5600 | 3,7000 | 3,7000 | 25.716 |
| 06 set 2023 | 3,6900 | 3,7100 | 3,6600 | 3,6600 | 3,6600 | 267 |
| 05 set 2023 | 3,7000 | 3,7000 | 3,6500 | 3,6900 | 3,6900 | 307 |
| 04 set 2023 | 3,6900 | 3,7000 | 3,6400 | 3,6600 | 3,6600 | 1.848 |
| 01 set 2023 | 3,7100 | 3,7100 | 3,6300 | 3,6600 | 3,6600 | 9.865 |
| 31 ago 2023 | 3,7300 | 3,7600 | 3,7000 | 3,7000 | 3,7000 | 2.109 |
| 30 ago 2023 | 3,7700 | 3,7700 | 3,7600 | 3,7700 | 3,7700 | 316 |
| 29 ago 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 28 ago 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 841 |
| 25 ago 2023 | 3,7500 | 3,7500 | 3,7000 | 3,7000 | 3,7000 | 7.527 |
| 24 ago 2023 | 3,7500 | 3,7600 | 3,7500 | 3,7600 | 3,7600 | 1.000 |
| 23 ago 2023 | 3,7000 | 3,7700 | 3,7000 | 3,7700 | 3,7700 | 9.506 |
| 22 ago 2023 | 3,7200 | 3,7200 | 3,6700 | 3,6800 | 3,6800 | 282 |
| 21 ago 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 220 |
| 18 ago 2023 | 3,7600 | 3,7600 | 3,6300 | 3,7000 | 3,7000 | 7.204 |
| 17 ago 2023 | 3,7000 | 3,7700 | 3,7000 | 3,7000 | 3,7000 | 1.651 |
| 16 ago 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 16 |
| 14 ago 2023 | 3,7500 | 3,7500 | 3,7000 | 3,7500 | 3,7500 | 556 |
| 11 ago 2023 | 3,7700 | 3,7700 | 3,7600 | 3,7700 | 3,7700 | 1.000 |
| 10 ago 2023 | 3,7000 | 3,7300 | 3,7000 | 3,7300 | 3,7300 | 1.278 |
| 09 ago 2023 | 3,7900 | 3,7900 | 3,7000 | 3,7000 | 3,7000 | 3.000 |
| 08 ago 2023 | 3,7600 | 3,7800 | 3,7000 | 3,7000 | 3,7000 | 2.301 |
| 07 ago 2023 | 3,7000 | 3,7500 | 3,7000 | 3,7400 | 3,7400 | 3.602 |
| 04 ago 2023 | 3,7700 | 3,7700 | 3,7200 | 3,7200 | 3,7200 | 4.090 |
| 03 ago 2023 | 3,7100 | 3,7400 | 3,6900 | 3,7400 | 3,7400 | 5.488 |
| 02 ago 2023 | 3,7500 | 3,7700 | 3,7000 | 3,7700 | 3,7700 | 1.502 |
| 01 ago 2023 | 3,7100 | 3,7300 | 3,7000 | 3,7000 | 3,7000 | 1.532 |
| 31 lug 2023 | 3,7900 | 3,7900 | 3,7000 | 3,7500 | 3,7500 | 8.241 |
| 28 lug 2023 | 3,8000 | 3,8000 | 3,7100 | 3,7900 | 3,7900 | 5.973 |
| 27 lug 2023 | 3,7300 | 3,8000 | 3,7300 | 3,8000 | 3,8000 | 140 |
| 26 lug 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 26 |
| 25 lug 2023 | 3,7600 | 3,7800 | 3,7400 | 3,7800 | 3,7800 | 2.789 |
| 24 lug 2023 | 3,7200 | 3,7600 | 3,7000 | 3,7100 | 3,7100 | 7.419 |
| 21 lug 2023 | 3,6800 | 3,7700 | 3,6800 | 3,7700 | 3,7700 | 1.079 |
| 20 lug 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1 |
| 19 lug 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 771 |
| 18 lug 2023 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 2.843 |
| 17 lug 2023 | 3,7500 | 3,7800 | 3,7000 | 3,7100 | 3,7100 | 6.297 |
| 14 lug 2023 | 3,7300 | 3,7600 | 3,7100 | 3,7500 | 3,7500 | 3.200 |
| 13 lug 2023 | 3,7100 | 3,7400 | 3,7000 | 3,7000 | 3,7000 | 3.276 |
| 12 lug 2023 | 3,8000 | 3,8000 | 3,7000 | 3,7200 | 3,7200 | 3.602 |
| 11 lug 2023 | 3,7100 | 3,7400 | 3,7100 | 3,7400 | 3,7400 | 1.251 |
| 10 lug 2023 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 3,7600 | 2.800 |
| 07 lug 2023 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 06 lug 2023 | 3,7700 | 3,7700 | 3,7100 | 3,7100 | 3,7100 | 958 |
| 05 lug 2023 | 3,7100 | 3,7900 | 3,6700 | 3,7700 | 3,7700 | 11.082 |
| 04 lug 2023 | 3,7400 | 3,7800 | 3,7000 | 3,7400 | 3,7400 | 8.900 |
| 03 lug 2023 | 3,7100 | 3,7300 | 3,7000 | 3,7300 | 3,7300 | 1.640 |
| 30 giu 2023 | 3,7500 | 3,7700 | 3,6600 | 3,6700 | 3,6700 | 9.250 |
| 29 giu 2023 | 3,7500 | 3,7700 | 3,7000 | 3,7600 | 3,7600 | 9.588 |
| 28 giu 2023 | 3,6900 | 3,7400 | 3,6900 | 3,7300 | 3,7300 | 4.357 |
| 27 giu 2023 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 716 |
| 26 giu 2023 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 267 |
| 23 giu 2023 | 3,6700 | 3,7000 | 3,6700 | 3,6800 | 3,6800 | 2.229 |
| 22 giu 2023 | 3,7500 | 3,7500 | 3,6900 | 3,7500 | 3,7500 | 639 |
| 21 giu 2023 | 3,7700 | 3,7700 | 3,7100 | 3,7500 | 3,7500 | 2.171 |
| 20 giu 2023 | 3,6700 | 3,7800 | 3,6700 | 3,7400 | 3,7400 | 7.021 |
| 19 giu 2023 | 3,7800 | 3,7800 | 3,6800 | 3,7100 | 3,7100 | 1.595 |
| 16 giu 2023 | 3,7300 | 3,7400 | 3,6700 | 3,6800 | 3,6800 | 5.026 |
| 15 giu 2023 | 3,7400 | 3,7500 | 3,7000 | 3,7300 | 3,7300 | 10.258 |
| 14 giu 2023 | 3,7000 | 3,7700 | 3,7000 | 3,7200 | 3,7200 | 2.080 |
| 13 giu 2023 | 3,6500 | 3,7700 | 3,6500 | 3,7000 | 3,7000 | 8.152 |
| 12 giu 2023 | 3,7200 | 3,7500 | 3,7200 | 3,7300 | 3,7300 | 1.206 |
| 09 giu 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 250 |
| 08 giu 2023 | 3,7000 | 3,7600 | 3,6600 | 3,7500 | 3,7500 | 9.861 |
| 07 giu 2023 | 3,6400 | 3,7000 | 3,6400 | 3,7000 | 3,7000 | 5.486 |
| 06 giu 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 1.016 |
| 05 giu 2023 | 3,6900 | 3,7500 | 3,6400 | 3,7000 | 3,7000 | 17.460 |
| 02 giu 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 182 |
| 01 giu 2023 | 3,6900 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 1.004 |
| 31 mag 2023 | 3,6200 | 3,6300 | 3,6200 | 3,6300 | 3,6300 | 294 |
| 30 mag 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 405 |
| 29 mag 2023 | 3,6200 | 3,7000 | 3,6200 | 3,6900 | 3,6900 | 1.694 |
| 26 mag 2023 | 3,6800 | 3,6800 | 3,6000 | 3,6500 | 3,6500 | 3.869 |
| 25 mag 2023 | 3,6300 | 3,6800 | 3,6300 | 3,6800 | 3,6800 | 1.052 |
| 24 mag 2023 | 3,6700 | 3,6700 | 3,6100 | 3,6500 | 3,6500 | 1.354 |
| 23 mag 2023 | 3,6900 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 4.698 |
| 22 mag 2023 | 3,7000 | 3,7700 | 3,6600 | 3,6900 | 3,6900 | 3.955 |
| 19 mag 2023 | 3,6900 | 3,6900 | 3,6200 | 3,6500 | 3,6500 | 1.344 |
| 18 mag 2023 | 3,6400 | 3,6800 | 3,6000 | 3,6600 | 3,6600 | 4.416 |
| 17 mag 2023 | 3,6600 | 3,6900 | 3,6300 | 3,6800 | 3,6800 | 7.203 |
| 16 mag 2023 | 3,6800 | 3,6800 | 3,6100 | 3,6200 | 3,6200 | 3.747 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
