Italia markets open in 1 hour 37 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.700,96 +464,89 (+1,22%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
58.867,83 -809,79 (-1,36%) CMC Crypto 200
1.363,62 +50,99 (+3,88%)
Compound EUR (COMP5692-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 05:21AM UTC. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 52,27 | 52,94 | 51,98 | 52,46 | 52,46 | 32.280.882 |
| 06 mag 2024 | 53,70 | 54,36 | 52,44 | 53,89 | 53,89 | 26.165.765 |
| 05 mag 2024 | 55,21 | 55,40 | 53,59 | 53,70 | 53,70 | 25.439.088 |
| 04 mag 2024 | 53,18 | 55,65 | 52,43 | 55,22 | 55,22 | 28.146.139 |
| 03 mag 2024 | 51,92 | 53,57 | 50,22 | 53,18 | 53,18 | 24.310.349 |
| 02 mag 2024 | 49,99 | 51,96 | 47,74 | 51,92 | 51,92 | 35.862.531 |
| 01 mag 2024 | 52,14 | 52,82 | 47,92 | 49,99 | 49,99 | 31.334.470 |
| 30 apr 2024 | 52,08 | 52,99 | 50,66 | 52,14 | 52,14 | 26.664.613 |
| 29 apr 2024 | 53,40 | 54,39 | 51,93 | 52,08 | 52,08 | 20.849.516 |
| 28 apr 2024 | 52,25 | 53,71 | 50,84 | 53,40 | 53,40 | 28.555.472 |
| 27 apr 2024 | 52,34 | 53,22 | 51,17 | 52,25 | 52,25 | 24.564.680 |
| 26 apr 2024 | 53,07 | 53,61 | 51,06 | 52,34 | 52,34 | 26.296.139 |
| 25 apr 2024 | 55,49 | 56,90 | 52,42 | 53,07 | 53,07 | 29.664.863 |
| 24 apr 2024 | 56,07 | 56,41 | 55,00 | 55,49 | 55,49 | 24.037.919 |
| 23 apr 2024 | 55,08 | 56,86 | 54,88 | 56,07 | 56,07 | 24.721.658 |
| 22 apr 2024 | 55,33 | 56,25 | 54,31 | 55,08 | 55,08 | 19.951.621 |
| 21 apr 2024 | 51,54 | 55,47 | 50,92 | 55,33 | 55,33 | 21.413.624 |
| 20 apr 2024 | 50,68 | 52,47 | 47,04 | 51,54 | 51,54 | 33.011.054 |
| 19 apr 2024 | 48,63 | 51,00 | 47,59 | 50,68 | 50,68 | 24.268.965 |
| 18 apr 2024 | 50,62 | 50,62 | 47,22 | 48,63 | 48,63 | 31.005.615 |
| 17 apr 2024 | 49,78 | 50,98 | 47,87 | 50,62 | 50,62 | 41.797.676 |
| 16 apr 2024 | 51,66 | 52,88 | 48,16 | 49,78 | 49,78 | 54.615.571 |
| 15 apr 2024 | 48,19 | 52,34 | 46,24 | 51,66 | 51,66 | 92.695.636 |
| 14 apr 2024 | 55,85 | 55,85 | 42,32 | 48,19 | 48,19 | 97.142.982 |
| 13 apr 2024 | 65,35 | 67,22 | 52,73 | 55,85 | 55,85 | 67.603.972 |
| 12 apr 2024 | 66,36 | 67,13 | 64,96 | 65,35 | 65,35 | 23.149.949 |
| 11 apr 2024 | 67,33 | 67,55 | 63,21 | 66,36 | 66,36 | 37.688.661 |
| 10 apr 2024 | 69,96 | 70,24 | 66,96 | 67,33 | 67,33 | 34.237.694 |
| 09 apr 2024 | 67,74 | 70,33 | 66,66 | 69,96 | 69,96 | 27.624.068 |
| 08 apr 2024 | 67,01 | 68,31 | 66,84 | 67,74 | 67,74 | 21.308.212 |
| 07 apr 2024 | 65,87 | 67,47 | 65,60 | 67,01 | 67,01 | 18.890.064 |
| 06 apr 2024 | 66,72 | 66,94 | 63,71 | 65,87 | 65,87 | 31.126.938 |
| 05 apr 2024 | 64,35 | 68,23 | 62,97 | 66,72 | 66,72 | 36.309.390 |
| 04 apr 2024 | 65,58 | 66,83 | 63,71 | 64,35 | 64,35 | 33.045.995 |
| 03 apr 2024 | 70,49 | 70,52 | 63,84 | 65,58 | 65,58 | 54.683.615 |
| 02 apr 2024 | 73,54 | 74,57 | 68,83 | 70,49 | 70,49 | 56.036.362 |
| 01 apr 2024 | 71,12 | 73,68 | 70,93 | 73,54 | 73,54 | 29.075.069 |
| 31 mar 2024 | 73,91 | 73,91 | 70,66 | 71,12 | 71,12 | 27.377.770 |
| 30 mar 2024 | 73,31 | 75,24 | 72,17 | 73,91 | 73,91 | 53.650.246 |
| 29 mar 2024 | 71,77 | 73,71 | 70,57 | 73,31 | 73,31 | 37.255.728 |
| 28 mar 2024 | 73,08 | 74,05 | 69,63 | 71,77 | 71,77 | 52.678.335 |
| 27 mar 2024 | 71,18 | 73,99 | 71,07 | 73,08 | 73,08 | 57.873.015 |
| 26 mar 2024 | 67,54 | 71,88 | 67,34 | 71,18 | 71,18 | 59.877.397 |
| 25 mar 2024 | 65,11 | 67,94 | 64,96 | 67,54 | 67,54 | 42.025.340 |
| 24 mar 2024 | 64,64 | 66,26 | 64,44 | 65,11 | 65,11 | 41.911.872 |
| 23 mar 2024 | 68,50 | 69,39 | 62,61 | 64,64 | 64,64 | 60.294.062 |
| 22 mar 2024 | 67,81 | 69,60 | 66,22 | 68,50 | 68,50 | 57.644.151 |
| 21 mar 2024 | 61,13 | 68,50 | 58,68 | 67,81 | 67,81 | 93.704.937 |
| 20 mar 2024 | 69,01 | 69,19 | 60,00 | 61,13 | 61,13 | 126.619.303 |
| 19 mar 2024 | 72,95 | 73,96 | 67,95 | 69,01 | 69,01 | 64.919.869 |
| 18 mar 2024 | 69,99 | 73,97 | 67,14 | 72,95 | 72,95 | 60.659.597 |
| 17 mar 2024 | 75,46 | 76,71 | 68,39 | 69,99 | 69,99 | 70.080.631 |
| 16 mar 2024 | 81,83 | 82,76 | 70,84 | 75,46 | 75,46 | 108.297.947 |
| 15 mar 2024 | 82,95 | 83,19 | 76,83 | 81,83 | 81,83 | 95.586.318 |
| 14 mar 2024 | 80,13 | 88,15 | 79,69 | 82,95 | 82,95 | 120.658.620 |
| 13 mar 2024 | 84,42 | 85,65 | 76,87 | 80,13 | 80,13 | 114.031.197 |
| 12 mar 2024 | 80,31 | 84,70 | 77,41 | 84,42 | 84,42 | 103.551.398 |
| 11 mar 2024 | 83,31 | 84,35 | 78,16 | 80,31 | 80,31 | 71.917.907 |
| 10 mar 2024 | 78,86 | 85,28 | 78,79 | 83,31 | 83,31 | 79.368.645 |
| 09 mar 2024 | 81,89 | 82,91 | 77,03 | 78,86 | 78,86 | 72.407.782 |
| 08 mar 2024 | 81,95 | 82,86 | 78,87 | 81,89 | 81,89 | 67.365.114 |
| 07 mar 2024 | 75,84 | 82,26 | 72,54 | 81,95 | 81,95 | 100.773.946 |
| 06 mar 2024 | 82,28 | 87,20 | 67,03 | 75,85 | 75,85 | 140.413.502 |
| 05 mar 2024 | 82,46 | 88,14 | 79,90 | 82,30 | 82,30 | 90.275.850 |
| 04 mar 2024 | 85,12 | 85,33 | 79,69 | 82,46 | 82,46 | 69.497.560 |
| 03 mar 2024 | 88,03 | 88,70 | 82,58 | 85,12 | 85,12 | 78.776.647 |
| 02 mar 2024 | 83,76 | 88,12 | 83,56 | 88,07 | 88,07 | 80.687.500 |
| 01 mar 2024 | 86,52 | 94,73 | 81,95 | 83,76 | 83,76 | 148.210.642 |
| 29 feb 2024 | 77,44 | 87,87 | 72,44 | 86,53 | 86,53 | 195.052.194 |
| 28 feb 2024 | 69,12 | 77,80 | 68,90 | 77,42 | 77,42 | 132.354.513 |
| 27 feb 2024 | 63,98 | 71,31 | 63,98 | 69,12 | 69,12 | 117.815.283 |
| 26 feb 2024 | 62,40 | 65,87 | 61,63 | 63,98 | 63,98 | 50.785.898 |
| 25 feb 2024 | 60,85 | 67,62 | 60,07 | 62,40 | 62,40 | 109.962.737 |
| 24 feb 2024 | 54,68 | 68,28 | 53,54 | 60,85 | 60,85 | 141.559.155 |
| 23 feb 2024 | 53,05 | 55,99 | 52,12 | 54,66 | 54,66 | 30.692.500 |
| 22 feb 2024 | 55,23 | 55,65 | 51,15 | 53,05 | 53,05 | 30.227.839 |
| 21 feb 2024 | 57,04 | 57,34 | 53,20 | 55,23 | 55,23 | 35.296.517 |
| 20 feb 2024 | 56,04 | 58,03 | 55,65 | 57,04 | 57,04 | 38.869.730 |
| 19 feb 2024 | 54,19 | 56,35 | 53,64 | 56,04 | 56,04 | 26.805.967 |
| 18 feb 2024 | 54,54 | 54,74 | 52,06 | 54,19 | 54,19 | 23.220.628 |
| 17 feb 2024 | 54,11 | 55,71 | 53,11 | 54,54 | 54,54 | 37.201.943 |
| 16 feb 2024 | 53,90 | 54,50 | 53,46 | 54,11 | 54,11 | 33.686.471 |
| 15 feb 2024 | 53,29 | 54,86 | 52,81 | 53,90 | 53,90 | 29.963.639 |
| 14 feb 2024 | 52,87 | 53,93 | 52,58 | 53,29 | 53,29 | 37.591.127 |
| 13 feb 2024 | 50,88 | 52,88 | 50,11 | 52,88 | 52,88 | 28.121.070 |
| 12 feb 2024 | 50,87 | 52,15 | 50,79 | 50,88 | 50,88 | 24.894.545 |
| 11 feb 2024 | 51,05 | 52,13 | 50,11 | 50,87 | 50,87 | 33.527.857 |
| 10 feb 2024 | 50,09 | 51,18 | 49,79 | 51,05 | 51,05 | 33.745.470 |
| 09 feb 2024 | 49,38 | 50,20 | 49,46 | 50,10 | 50,10 | 25.735.113 |
| 08 feb 2024 | 48,83 | 49,72 | 48,31 | 49,38 | 49,38 | 25.748.901 |
| 07 feb 2024 | 48,59 | 49,49 | 48,53 | 48,83 | 48,83 | 28.847.131 |
| 06 feb 2024 | 49,61 | 49,80 | 48,33 | 48,58 | 48,58 | 28.570.079 |
| 05 feb 2024 | 50,82 | 50,84 | 49,22 | 49,63 | 49,63 | 36.162.248 |
| 04 feb 2024 | 50,49 | 51,95 | 50,49 | 50,82 | 50,82 | 26.903.909 |
| 03 feb 2024 | 49,25 | 50,61 | 49,04 | 50,49 | 50,49 | 26.180.323 |
| 02 feb 2024 | 50,37 | 50,56 | 48,82 | 49,25 | 49,25 | 34.916.515 |
| 01 feb 2024 | 50,90 | 51,64 | 49,22 | 50,37 | 50,37 | 36.498.750 |
| 31 gen 2024 | 51,46 | 52,17 | 50,73 | 50,89 | 50,89 | 35.853.526 |
| 30 gen 2024 | 50,20 | 51,63 | 49,31 | 51,46 | 51,46 | 29.484.369 |
| 29 gen 2024 | 51,18 | 51,62 | 49,75 | 50,20 | 50,20 | 34.213.138 |
| *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.