Italia markets close in 1 hour 46 minutes
FTSE MIB
34.336,33 -27,42 (-0,08%) Dow Jones
38.489,01 -14,68 (-0,04%) Nasdaq
15.823,19 +126,55 (+0,81%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,86 -0,50 (-0,60%) Bitcoin EUR
61.873,59 -174,62 (-0,28%)
Copernico Sim S.p.A. (COP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:54PM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | 1.250 |
| 22 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 250 |
| 19 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 250 |
| 18 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 17 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 250 |
| 16 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2.000 |
| 15 apr 2024 | 3,0200 | 3,0200 | 2,9400 | 2,9400 | 2,9400 | 1.750 |
| 12 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 250 |
| 11 apr 2024 | 3,1600 | 3,1600 | 3,0000 | 3,0000 | 3,0000 | 3.000 |
| 10 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 09 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 08 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 05 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 250 |
| 04 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 03 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 02 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 28 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 250 |
| 27 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 500 |
| 26 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 25 mar 2024 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 500 |
| 22 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 21 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 20 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 19 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1.000 |
| 18 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 15 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 14 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1.000 |
| 13 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 12 mar 2024 | 3,4600 | 3,4600 | 3,4400 | 3,4400 | 3,4400 | 750 |
| 11 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 08 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 07 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 06 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1.000 |
| 05 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 500 |
| 04 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 750 |
| 01 mar 2024 | 3,6400 | 3,6400 | 3,6000 | 3,6000 | 3,6000 | 1.000 |
| 29 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 28 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 27 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 26 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 23 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 22 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 21 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 500 |
| 20 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 19 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 16 feb 2024 | 3,7200 | 3,7200 | 3,6600 | 3,6600 | 3,6600 | 1.750 |
| 15 feb 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 3,7800 | 500 |
| 14 feb 2024 | 3,5200 | 3,7600 | 3,5200 | 3,7600 | 3,7600 | 750 |
| 13 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 12 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 09 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 08 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 07 feb 2024 | 3,4800 | 3,5000 | 3,4800 | 3,5000 | 3,5000 | 500 |
| 06 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 05 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 250 |
| 02 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1.000 |
| 01 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 31 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 750 |
| 30 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 29 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 26 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 250 |
| 25 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 500 |
| 24 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 23 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 750 |
| 22 gen 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 19 gen 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 250 |
| 18 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 17 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 16 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 15 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 12 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 11 gen 2024 | 3,7600 | 3,9000 | 3,7600 | 3,7800 | 3,7800 | 3.500 |
| 10 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.250 |
| 09 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 08 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 05 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 500 |
| 04 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 03 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 750 |
| 02 gen 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 29 dic 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 28 dic 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 500 |
| 27 dic 2023 | 3,9000 | 3,9600 | 3,9000 | 3,9600 | 3,9600 | 1.750 |
| 22 dic 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 21 dic 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 20 dic 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 19 dic 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 750 |
| 18 dic 2023 | 3,8400 | 3,8600 | 3,8400 | 3,8600 | 3,8600 | 750 |
| 15 dic 2023 | 3,9600 | 3,9600 | 3,9000 | 3,9000 | 3,9000 | 1.250 |
| 14 dic 2023 | 4,0800 | 4,0800 | 4,0400 | 4,0400 | 4,0400 | 750 |
| 13 dic 2023 | 4,0800 | 4,2200 | 4,0400 | 4,0600 | 4,0600 | 5.250 |
| 12 dic 2023 | 4,0800 | 4,3000 | 3,9600 | 4,0400 | 4,0400 | 6.500 |
| 11 dic 2023 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 750 |
| 08 dic 2023 | 4,0800 | 4,1400 | 3,9400 | 3,9400 | 3,9400 | 2.500 |
| 07 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 06 dic 2023 | 3,7000 | 4,0600 | 3,7000 | 4,0000 | 4,0000 | 4.000 |
| 05 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 250 |
| 04 dic 2023 | 3,9000 | 3,9000 | 3,7400 | 3,7400 | 3,7400 | 1.500 |
| 01 dic 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 500 |
| 30 nov 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 29 nov 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| *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.