Italia markets open in 2 hours 35 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.794,44 +558,37 (+1,46%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
58.776,66 -640,73 (-1,08%) CMC Crypto 200
1.359,87 +47,24 (+3,60%)
CompAM SB Blockchain Tech Q EUR Acc (COMSBF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:00PM CEST
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 |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 133,61 | 133,61 | 133,61 | 133,61 | 133,61 | - |
| 02 mag 2024 | 132,32 | 132,32 | 132,32 | 132,32 | 132,32 | - |
| 30 apr 2024 | 128,98 | 128,98 | 128,98 | 128,98 | 128,98 | - |
| 29 apr 2024 | 136,87 | 136,87 | 136,87 | 136,87 | 136,87 | - |
| 26 apr 2024 | 142,32 | 142,32 | 142,32 | 142,32 | 142,32 | - |
| 25 apr 2024 | 140,82 | 140,82 | 140,82 | 140,82 | 140,82 | - |
| 24 apr 2024 | 141,79 | 141,79 | 141,79 | 141,79 | 141,79 | - |
| 23 apr 2024 | 144,63 | 144,63 | 144,63 | 144,63 | 144,63 | - |
| 22 apr 2024 | 141,10 | 141,10 | 141,10 | 141,10 | 141,10 | - |
| 19 apr 2024 | 130,21 | 130,21 | 130,21 | 130,21 | 130,21 | - |
| 18 apr 2024 | 127,59 | 127,59 | 127,59 | 127,59 | 127,59 | - |
| 17 apr 2024 | 124,44 | 124,44 | 124,44 | 124,44 | 124,44 | - |
| 16 apr 2024 | 124,38 | 124,38 | 124,38 | 124,38 | 124,38 | - |
| 15 apr 2024 | 126,97 | 126,97 | 126,97 | 126,97 | 126,97 | - |
| 12 apr 2024 | 133,54 | 133,54 | 133,54 | 133,54 | 133,54 | - |
| 11 apr 2024 | 138,85 | 138,85 | 138,85 | 138,85 | 138,85 | - |
| 10 apr 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 138,00 | - |
| 09 apr 2024 | 137,10 | 137,10 | 137,10 | 137,10 | 137,10 | - |
| 08 apr 2024 | 140,61 | 140,61 | 140,61 | 140,61 | 140,61 | - |
| 05 apr 2024 | 139,93 | 139,93 | 139,93 | 139,93 | 139,93 | - |
| 04 apr 2024 | 142,21 | 142,21 | 142,21 | 142,21 | 142,21 | - |
| 03 apr 2024 | 143,32 | 143,32 | 143,32 | 143,32 | 143,32 | - |
| 02 apr 2024 | 144,12 | 144,12 | 144,12 | 144,12 | 144,12 | - |
| 28 mar 2024 | 154,90 | 154,90 | 154,90 | 154,90 | 154,90 | - |
| 27 mar 2024 | 153,24 | 153,24 | 153,24 | 153,24 | 153,24 | - |
| 26 mar 2024 | 151,81 | 151,81 | 151,81 | 151,81 | 151,81 | - |
| 25 mar 2024 | 154,02 | 154,02 | 154,02 | 154,02 | 154,02 | - |
| 22 mar 2024 | 145,58 | 145,58 | 145,58 | 145,58 | 145,58 | - |
| 21 mar 2024 | 149,69 | 149,69 | 149,69 | 149,69 | 149,69 | - |
| 20 mar 2024 | 149,69 | 149,69 | 149,69 | 149,69 | 149,69 | - |
| 19 mar 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 136,15 | - |
| 18 mar 2024 | 137,94 | 137,94 | 137,94 | 137,94 | 137,94 | - |
| 15 mar 2024 | 140,51 | 140,51 | 140,51 | 140,51 | 140,51 | - |
| 14 mar 2024 | 135,77 | 135,77 | 135,77 | 135,77 | 135,77 | - |
| 13 mar 2024 | 141,53 | 141,53 | 141,53 | 141,53 | 141,53 | - |
| 12 mar 2024 | 139,09 | 139,09 | 139,09 | 139,09 | 139,09 | - |
| 11 mar 2024 | 139,45 | 139,45 | 139,45 | 139,45 | 139,45 | - |
| 08 mar 2024 | 145,02 | 145,02 | 145,02 | 145,02 | 145,02 | - |
| 07 mar 2024 | 139,94 | 139,94 | 139,94 | 139,94 | 139,94 | - |
| 06 mar 2024 | 140,22 | 140,22 | 140,22 | 140,22 | 140,22 | - |
| 05 mar 2024 | 135,69 | 135,69 | 135,69 | 135,69 | 135,69 | - |
| 04 mar 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 146,35 | - |
| 01 mar 2024 | 146,30 | 146,30 | 146,30 | 146,30 | 146,30 | - |
| 29 feb 2024 | 142,97 | 142,97 | 142,97 | 142,97 | 142,97 | - |
| 28 feb 2024 | 149,24 | 149,24 | 149,24 | 149,24 | 149,24 | - |
| 27 feb 2024 | 152,01 | 152,01 | 152,01 | 152,01 | 152,01 | - |
| 26 feb 2024 | 149,70 | 149,70 | 149,70 | 149,70 | 149,70 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 139,64 | 139,64 | 139,64 | 139,64 | 139,64 | - |
| 21 feb 2024 | 136,86 | 136,86 | 136,86 | 136,86 | 136,86 | - |
| 20 feb 2024 | 142,80 | 142,80 | 142,80 | 142,80 | 142,80 | - |
| 19 feb 2024 | 148,00 | 148,00 | 148,00 | 148,00 | 148,00 | - |
| 16 feb 2024 | 148,18 | 148,18 | 148,18 | 148,18 | 148,18 | - |
| 15 feb 2024 | 149,33 | 149,33 | 149,33 | 149,33 | 149,33 | - |
| 14 feb 2024 | 153,93 | 153,93 | 153,93 | 153,93 | 153,93 | - |
| 13 feb 2024 | 139,21 | 139,21 | 139,21 | 139,21 | 139,21 | - |
| 12 feb 2024 | 144,06 | 144,06 | 144,06 | 144,06 | 144,06 | - |
| 09 feb 2024 | 133,92 | 133,92 | 133,92 | 133,92 | 133,92 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 113,90 | 113,90 | 113,90 | 113,90 | 113,90 | - |
| 06 feb 2024 | 112,41 | 112,41 | 112,41 | 112,41 | 112,41 | - |
| 05 feb 2024 | 109,97 | 109,97 | 109,97 | 109,97 | 109,97 | - |
| 02 feb 2024 | 114,23 | 114,23 | 114,23 | 114,23 | 114,23 | - |
| 01 feb 2024 | 115,67 | 115,67 | 115,67 | 115,67 | 115,67 | - |
| 31 gen 2024 | 114,75 | 114,75 | 114,75 | 114,75 | 114,75 | - |
| 30 gen 2024 | 118,26 | 118,26 | 118,26 | 118,26 | 118,26 | - |
| 29 gen 2024 | 120,83 | 120,83 | 120,83 | 120,83 | 120,83 | - |
| 26 gen 2024 | 117,11 | 117,11 | 117,11 | 117,11 | 117,11 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 107,79 | 107,79 | 107,79 | 107,79 | 107,79 | - |
| 23 gen 2024 | 109,20 | 109,20 | 109,20 | 109,20 | 109,20 | - |
| 22 gen 2024 | 111,58 | 111,58 | 111,58 | 111,58 | 111,58 | - |
| 19 gen 2024 | 111,05 | 111,05 | 111,05 | 111,05 | 111,05 | - |
| 18 gen 2024 | 111,43 | 111,43 | 111,43 | 111,43 | 111,43 | - |
| 17 gen 2024 | 116,82 | 116,82 | 116,82 | 116,82 | 116,82 | - |
| 16 gen 2024 | 118,52 | 118,52 | 118,52 | 118,52 | 118,52 | - |
| 15 gen 2024 | 120,49 | 120,49 | 120,49 | 120,49 | 120,49 | - |
| 12 gen 2024 | 120,83 | 120,83 | 120,83 | 120,83 | 120,83 | - |
| 11 gen 2024 | 129,50 | 129,50 | 129,50 | 129,50 | 129,50 | - |
| 10 gen 2024 | - | - | - | - | - | - |
| 09 gen 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 137,05 | - |
| 08 gen 2024 | 139,29 | 139,29 | 139,29 | 139,29 | 139,29 | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 140,38 | 140,38 | 140,38 | 140,38 | 140,38 | - |
| 28 dic 2023 | 153,41 | 153,41 | 153,41 | 153,41 | 153,41 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 147,80 | 147,80 | 147,80 | 147,80 | 147,80 | - |
| 21 dic 2023 | 141,05 | 141,05 | 141,05 | 141,05 | 141,05 | - |
| 20 dic 2023 | 135,83 | 135,83 | 135,83 | 135,83 | 135,83 | - |
| 19 dic 2023 | 134,68 | 134,68 | 134,68 | 134,68 | 134,68 | - |
| 18 dic 2023 | 133,07 | 133,07 | 133,07 | 133,07 | 133,07 | - |
| 15 dic 2023 | 129,51 | 129,51 | 129,51 | 129,51 | 129,51 | - |
| 14 dic 2023 | 128,84 | 128,84 | 128,84 | 128,84 | 128,84 | - |
| 13 dic 2023 | 127,85 | 127,85 | 127,85 | 127,85 | 127,85 | - |
| 12 dic 2023 | 121,57 | 121,57 | 121,57 | 121,57 | 121,57 | - |
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | 130,52 | 130,52 | 130,52 | 130,52 | 130,52 | - |
| *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.