Italia markets open in 6 hours 28 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.525,47 -309,63 (-0,80%) EUR/USD
1,0757 -0,0001 (-0,01%) Bitcoin EUR
58.066,12 -773,58 (-1,31%) CMC Crypto 200
1.295,82 -69,31 (-5,08%)
WisdomTree Coffee (COFF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:26PM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 29,72 | 29,72 | 29,16 | 29,56 | 29,56 | 21.114 |
| 06 mag 2024 | 30,72 | 30,90 | 29,75 | 29,66 | 29,66 | 5.505 |
| 03 mag 2024 | 30,90 | 31,53 | 30,44 | 30,58 | 30,58 | 4.595 |
| 02 mag 2024 | 33,17 | 33,17 | 31,29 | 31,31 | 31,31 | 11.194 |
| 30 apr 2024 | 34,51 | 34,76 | 33,70 | 33,81 | 33,81 | 3.798 |
| 29 apr 2024 | 34,17 | 34,74 | 33,91 | 34,39 | 34,39 | 5.177 |
| 26 apr 2024 | 34,42 | 34,43 | 33,44 | 34,15 | 34,15 | 6.191 |
| 25 apr 2024 | 34,35 | 35,01 | 34,35 | 34,79 | 34,79 | 2.197 |
| 24 apr 2024 | 33,63 | 34,50 | 33,53 | 34,44 | 34,44 | 2.780 |
| 23 apr 2024 | 34,76 | 34,96 | 33,62 | 33,65 | 33,65 | 6.663 |
| 22 apr 2024 | 35,49 | 35,80 | 34,38 | 34,84 | 34,84 | 4.666 |
| 19 apr 2024 | 35,22 | 36,31 | 35,08 | 35,28 | 35,28 | 3.542 |
| 18 apr 2024 | 36,47 | 37,28 | 35,21 | 35,67 | 35,67 | 12.983 |
| 17 apr 2024 | 35,29 | 36,58 | 34,87 | 36,31 | 36,31 | 12.358 |
| 16 apr 2024 | 34,82 | 35,78 | 34,52 | 35,03 | 35,03 | 5.670 |
| 15 apr 2024 | 33,63 | 34,70 | 32,56 | 34,69 | 34,69 | 9.551 |
| 12 apr 2024 | 33,38 | 35,18 | 32,87 | 34,54 | 34,54 | 35.578 |
| 11 apr 2024 | 32,24 | 33,07 | 32,06 | 33,03 | 33,03 | 6.892 |
| 10 apr 2024 | 31,53 | 32,06 | 31,40 | 31,99 | 31,99 | 6.805 |
| 09 apr 2024 | 31,41 | 31,75 | 30,93 | 31,74 | 31,74 | 6.359 |
| 08 apr 2024 | 31,51 | 32,00 | 31,11 | 31,33 | 31,33 | 8.067 |
| 05 apr 2024 | 30,60 | 31,50 | 30,41 | 31,40 | 31,40 | 17.073 |
| 04 apr 2024 | 30,50 | 30,83 | 30,08 | 30,41 | 30,41 | 19.990 |
| 03 apr 2024 | 29,23 | 30,30 | 29,23 | 30,11 | 30,11 | 16.865 |
| 02 apr 2024 | 28,66 | 29,52 | 28,10 | 29,52 | 29,52 | 5.733 |
| 28 mar 2024 | 28,45 | 28,45 | 27,93 | 28,21 | 28,21 | 3.151 |
| 27 mar 2024 | 27,94 | 28,52 | 27,74 | 28,42 | 28,42 | 7.910 |
| 26 mar 2024 | 27,84 | 28,08 | 27,53 | 27,80 | 27,80 | 5.253 |
| 25 mar 2024 | 27,55 | 27,60 | 27,26 | 27,44 | 27,44 | 1.753 |
| 22 mar 2024 | 27,44 | 27,93 | 27,43 | 27,76 | 27,76 | 3.457 |
| 21 mar 2024 | 26,79 | 27,65 | 26,79 | 27,35 | 27,35 | 802 |
| 20 mar 2024 | 27,32 | 27,32 | 27,04 | 27,02 | 27,02 | 225 |
| 19 mar 2024 | 26,80 | 26,93 | 26,60 | 26,83 | 26,83 | 2.597 |
| 18 mar 2024 | 27,00 | 27,22 | 26,90 | 26,89 | 26,89 | 1.092 |
| 15 mar 2024 | 27,01 | 27,50 | 26,92 | 27,11 | 27,11 | 742 |
| 14 mar 2024 | 26,97 | 26,97 | 26,70 | 26,77 | 26,77 | 1.143 |
| 13 mar 2024 | 27,10 | 27,46 | 26,70 | 26,77 | 26,77 | 1.536 |
| 12 mar 2024 | 27,30 | 27,50 | 27,14 | 27,26 | 27,26 | 838 |
| 11 mar 2024 | 27,01 | 27,20 | 26,85 | 27,06 | 27,06 | 808 |
| 08 mar 2024 | 27,94 | 27,94 | 27,00 | 27,11 | 27,11 | 1.483 |
| 07 mar 2024 | 27,30 | 28,54 | 27,30 | 28,17 | 28,17 | 8.605 |
| 06 mar 2024 | 27,05 | 27,51 | 27,05 | 27,43 | 27,43 | 2.361 |
| 05 mar 2024 | 27,72 | 27,77 | 27,29 | 27,26 | 27,26 | 1.222 |
| 04 mar 2024 | 27,15 | 27,95 | 27,15 | 27,71 | 27,71 | 1.380 |
| 01 mar 2024 | 27,23 | 27,38 | 26,99 | 27,26 | 27,26 | 934 |
| 29 feb 2024 | 26,49 | 26,85 | 26,49 | 27,11 | 27,11 | 48 |
| 28 feb 2024 | 26,95 | 26,97 | 26,94 | 26,99 | 26,99 | 105 |
| 27 feb 2024 | 26,45 | 26,90 | 26,15 | 26,94 | 26,94 | 2.351 |
| 26 feb 2024 | 26,70 | 26,81 | 26,49 | 26,73 | 26,73 | 1.185 |
| 23 feb 2024 | 27,00 | 27,00 | 26,70 | 26,75 | 26,75 | 496 |
| 22 feb 2024 | 27,60 | 27,75 | 26,92 | 27,16 | 27,16 | 2.257 |
| 21 feb 2024 | 27,86 | 27,99 | 27,43 | 27,59 | 27,59 | 1.245 |
| 20 feb 2024 | 27,63 | 28,01 | 27,49 | 27,36 | 27,36 | 1.309 |
| 19 feb 2024 | 27,70 | 27,94 | 27,51 | 27,75 | 27,75 | 368 |
| 16 feb 2024 | 27,62 | 27,70 | 27,53 | 27,70 | 27,70 | 395 |
| 15 feb 2024 | 27,14 | 27,61 | 27,14 | 27,57 | 27,57 | 1.896 |
| 14 feb 2024 | 27,35 | 27,39 | 27,05 | 27,33 | 27,33 | 895 |
| 13 feb 2024 | 27,85 | 28,50 | 27,85 | 28,25 | 28,25 | 258 |
| 12 feb 2024 | 28,33 | 28,75 | 27,89 | 28,54 | 28,54 | 4.489 |
| 09 feb 2024 | 27,69 | 28,17 | 27,69 | 28,27 | 28,27 | 1.873 |
| 08 feb 2024 | 27,80 | 27,80 | 27,53 | 27,50 | 27,50 | 1.853 |
| 07 feb 2024 | 27,55 | 27,59 | 27,55 | 27,77 | 27,77 | 80 |
| 06 feb 2024 | 27,65 | 27,65 | 27,19 | 27,16 | 27,16 | 598 |
| 05 feb 2024 | 27,73 | 27,90 | 27,61 | 27,80 | 27,80 | 2.020 |
| 02 feb 2024 | 27,84 | 27,84 | 27,63 | 27,83 | 27,83 | 918 |
| 01 feb 2024 | 28,05 | 28,05 | 27,74 | 28,01 | 28,01 | 1.529 |
| 31 gen 2024 | 28,25 | 28,25 | 27,78 | 27,90 | 27,90 | 908 |
| 30 gen 2024 | 27,21 | 28,40 | 27,21 | 28,42 | 28,42 | 1.811 |
| 29 gen 2024 | 27,81 | 28,07 | 27,44 | 27,48 | 27,48 | 1.967 |
| 26 gen 2024 | 26,85 | 27,86 | 26,78 | 27,64 | 27,64 | 1.763 |
| 25 gen 2024 | 27,07 | 27,07 | 26,61 | 26,89 | 26,89 | 4.281 |
| 24 gen 2024 | 27,60 | 28,00 | 27,07 | 27,00 | 27,00 | 1.631 |
| 23 gen 2024 | 27,48 | 27,72 | 27,28 | 27,86 | 27,86 | 649 |
| 22 gen 2024 | 26,61 | 27,30 | 26,61 | 27,17 | 27,17 | 1.676 |
| 19 gen 2024 | 26,08 | 26,60 | 26,08 | 26,38 | 26,38 | 1.048 |
| 18 gen 2024 | 25,84 | 25,84 | 25,25 | 25,68 | 25,68 | 396 |
| 17 gen 2024 | 26,50 | 26,50 | 25,70 | 25,77 | 25,77 | 688 |
| 16 gen 2024 | 25,58 | 26,57 | 25,58 | 26,50 | 26,50 | 1.911 |
| 15 gen 2024 | 25,89 | 25,89 | 25,53 | 25,73 | 25,73 | 459 |
| 12 gen 2024 | 26,27 | 26,41 | 26,02 | 25,50 | 25,50 | 852 |
| 11 gen 2024 | 25,80 | 26,45 | 25,80 | 26,46 | 26,46 | 730 |
| 10 gen 2024 | 25,99 | 26,03 | 25,80 | 25,88 | 25,88 | 464 |
| 09 gen 2024 | 26,42 | 26,42 | 25,65 | 26,33 | 26,33 | 569 |
| 08 gen 2024 | 26,17 | 26,17 | 25,60 | 25,81 | 25,81 | 2.406 |
| 05 gen 2024 | 26,58 | 26,64 | 26,00 | 26,09 | 26,09 | 2.596 |
| 04 gen 2024 | 26,43 | 26,52 | 26,38 | 26,52 | 26,52 | 933 |
| 03 gen 2024 | 27,00 | 27,00 | 26,75 | 26,77 | 26,77 | 151 |
| 02 gen 2024 | 26,46 | 27,30 | 26,46 | 27,18 | 27,18 | 1.612 |
| 29 dic 2023 | 27,98 | 27,98 | 26,21 | 26,29 | 26,29 | 2.052 |
| 28 dic 2023 | 27,50 | 27,98 | 27,47 | 27,99 | 27,99 | 813 |
| 27 dic 2023 | 27,23 | 27,98 | 27,23 | 27,61 | 27,61 | 1.277 |
| 22 dic 2023 | 27,28 | 27,29 | 26,77 | 27,13 | 27,13 | 13.135 |
| 21 dic 2023 | 27,13 | 27,88 | 27,01 | 27,19 | 27,19 | 1.982 |
| 20 dic 2023 | 28,60 | 28,70 | 26,99 | 27,08 | 27,08 | 6.493 |
| 19 dic 2023 | 27,17 | 27,50 | 27,17 | 27,60 | 27,60 | 4.362 |
| 18 dic 2023 | 26,97 | 27,35 | 26,76 | 27,03 | 27,03 | 1.843 |
| 15 dic 2023 | 26,81 | 27,30 | 26,81 | 26,83 | 26,83 | 3.188 |
| 14 dic 2023 | 27,05 | 27,50 | 26,90 | 26,92 | 26,92 | 5.715 |
| 13 dic 2023 | 26,80 | 27,60 | 26,69 | 27,19 | 27,19 | 19.595 |
| 12 dic 2023 | 26,48 | 26,80 | 25,96 | 25,94 | 25,94 | 1.838 |
| *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.