Italia markets closed
Dow Jones
38.964,13 +79,87 (+0,21%) Nasdaq
16.292,55 -40,01 (-0,24%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.932,38 -1.366,00 (-2,30%) CMC Crypto 200
1.320,06 +25,39 (+1,96%)
WisdomTree Corn (CORN.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:27PM 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 |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 21,24 | 21,24 | 20,91 | 20,89 | 20,89 | 541 |
| 07 mag 2024 | 21,26 | 21,29 | 21,10 | 21,35 | 21,35 | 2.621 |
| 06 mag 2024 | 20,68 | 21,26 | 20,68 | 21,24 | 21,24 | 5.335 |
| 03 mag 2024 | 21,10 | 21,19 | 21,08 | 20,94 | 20,94 | 4.280 |
| 02 mag 2024 | 20,65 | 20,95 | 20,65 | 20,78 | 20,78 | 3.068 |
| 30 apr 2024 | 20,47 | 20,47 | 20,31 | 20,36 | 20,36 | 1.580 |
| 29 apr 2024 | 20,48 | 20,48 | 20,39 | 20,34 | 20,34 | 1.200 |
| 26 apr 2024 | 20,59 | 20,73 | 20,50 | 20,72 | 20,72 | 21.367 |
| 25 apr 2024 | 20,43 | 20,46 | 20,40 | 20,49 | 20,49 | 376 |
| 24 apr 2024 | 20,65 | 20,72 | 20,50 | 20,63 | 20,63 | 1.920 |
| 23 apr 2024 | 20,69 | 20,69 | 20,52 | 20,56 | 20,56 | 2.623 |
| 22 apr 2024 | 20,18 | 20,58 | 20,18 | 20,63 | 20,63 | 1.316 |
| 19 apr 2024 | 20,18 | 20,18 | 20,18 | 20,19 | 20,19 | 145 |
| 18 apr 2024 | 20,08 | 20,15 | 20,07 | 19,97 | 19,97 | 1.149 |
| 17 apr 2024 | 20,32 | 20,33 | 20,32 | 20,28 | 20,28 | 300 |
| 16 apr 2024 | 20,41 | 20,41 | 20,33 | 20,30 | 20,30 | 4.079 |
| 15 apr 2024 | 20,34 | 20,38 | 20,32 | 20,29 | 20,29 | 173 |
| 12 apr 2024 | 20,17 | 20,59 | 20,17 | 20,38 | 20,38 | 1.424 |
| 11 apr 2024 | 20,34 | 20,42 | 20,20 | 20,28 | 20,28 | 825 |
| 10 apr 2024 | 20,14 | 20,15 | 20,14 | 20,22 | 20,22 | 1.679 |
| 09 apr 2024 | 20,03 | 20,03 | 19,93 | 20,05 | 20,05 | 1.229 |
| 08 apr 2024 | 19,96 | 19,97 | 19,96 | 20,05 | 20,05 | 323 |
| 05 apr 2024 | 20,09 | 20,28 | 20,09 | 20,08 | 20,08 | 12.156 |
| 04 apr 2024 | 19,94 | 19,98 | 19,89 | 19,95 | 19,95 | 713 |
| 03 apr 2024 | 19,90 | 19,93 | 19,73 | 19,90 | 19,90 | 5.535 |
| 02 apr 2024 | 20,13 | 20,30 | 19,97 | 19,91 | 19,91 | 4.353 |
| 28 mar 2024 | 19,80 | 20,49 | 19,74 | 20,52 | 20,52 | 7.778 |
| 27 mar 2024 | 19,84 | 19,84 | 19,80 | 19,80 | 19,80 | 361 |
| 26 mar 2024 | 20,08 | 20,25 | 20,08 | 20,13 | 20,13 | 4.647 |
| 25 mar 2024 | 20,33 | 20,33 | 20,27 | 20,21 | 20,21 | 291 |
| 22 mar 2024 | 20,23 | 20,27 | 20,23 | 20,28 | 20,28 | 334 |
| 21 mar 2024 | 20,30 | 20,34 | 20,30 | 20,17 | 20,17 | 31 |
| 20 mar 2024 | 20,09 | 20,27 | 20,09 | 20,11 | 20,11 | 2.620 |
| 19 mar 2024 | 20,14 | 20,28 | 20,14 | 20,17 | 20,17 | 270 |
| 18 mar 2024 | 20,10 | 20,10 | 20,00 | 20,10 | 20,10 | 600 |
| 15 mar 2024 | 19,83 | 20,00 | 19,83 | 20,06 | 20,06 | 494 |
| 14 mar 2024 | 20,01 | 20,07 | 19,98 | 19,87 | 19,87 | 1.222 |
| 13 mar 2024 | 20,28 | 20,28 | 20,10 | 20,09 | 20,09 | 4.098 |
| 12 mar 2024 | 20,08 | 20,22 | 20,01 | 20,12 | 20,12 | 2.053 |
| 11 mar 2024 | 19,90 | 20,10 | 19,90 | 20,11 | 20,11 | 309 |
| 08 mar 2024 | 19,95 | 19,97 | 19,68 | 19,80 | 19,80 | 1.023 |
| 07 mar 2024 | 19,93 | 20,04 | 19,80 | 19,90 | 19,90 | 4.596 |
| 06 mar 2024 | 19,52 | 19,55 | 19,41 | 19,50 | 19,50 | 3.424 |
| 05 mar 2024 | 19,69 | 19,73 | 19,52 | 19,57 | 19,57 | 1.029 |
| 04 mar 2024 | 19,63 | 19,81 | 19,57 | 19,73 | 19,73 | 3.124 |
| 01 mar 2024 | 19,86 | 19,86 | 19,54 | 19,56 | 19,56 | 1.054 |
| 29 feb 2024 | 19,81 | 19,81 | 19,59 | 19,79 | 19,79 | 1.559 |
| 28 feb 2024 | 19,53 | 19,73 | 19,50 | 19,70 | 19,70 | 1.304 |
| 27 feb 2024 | 19,49 | 19,59 | 19,34 | 19,47 | 19,47 | 1.172 |
| 26 feb 2024 | 19,10 | 19,11 | 18,80 | 18,88 | 18,88 | 3.452 |
| 23 feb 2024 | 19,34 | 19,34 | 19,00 | 19,07 | 19,07 | 2.629 |
| 22 feb 2024 | 19,38 | 19,46 | 19,36 | 19,29 | 19,29 | 2.811 |
| 21 feb 2024 | 19,84 | 19,84 | 19,62 | 19,52 | 19,52 | 2.976 |
| 20 feb 2024 | 19,94 | 19,95 | 19,69 | 19,71 | 19,71 | 2.174 |
| 19 feb 2024 | 19,93 | 19,94 | 19,93 | 19,87 | 19,87 | 771 |
| 16 feb 2024 | 19,93 | 20,00 | 19,85 | 19,79 | 19,79 | 1.399 |
| 15 feb 2024 | 20,17 | 20,17 | 20,09 | 20,08 | 20,08 | 332 |
| 14 feb 2024 | 20,49 | 20,49 | 20,25 | 20,31 | 20,31 | 1.045 |
| 13 feb 2024 | 20,45 | 20,60 | 20,42 | 20,59 | 20,59 | 681 |
| 12 feb 2024 | 20,41 | 20,48 | 20,41 | 20,48 | 20,48 | 3.549 |
| 09 feb 2024 | 20,43 | 20,57 | 20,32 | 20,48 | 20,48 | 779 |
| 08 feb 2024 | 20,59 | 20,70 | 20,50 | 20,50 | 20,50 | 1.943 |
| 07 feb 2024 | 20,67 | 20,79 | 20,49 | 20,60 | 20,60 | 1.820 |
| 06 feb 2024 | 20,90 | 20,95 | 20,90 | 20,89 | 20,89 | 901 |
| 05 feb 2024 | 20,88 | 20,88 | 20,87 | 21,15 | 21,15 | 137 |
| 02 feb 2024 | 21,11 | 21,15 | 20,94 | 20,94 | 20,94 | 1.792 |
| 01 feb 2024 | 21,00 | 21,08 | 20,99 | 20,99 | 20,99 | 892 |
| 31 gen 2024 | 21,02 | 21,07 | 21,00 | 21,01 | 21,01 | 2.133 |
| 30 gen 2024 | 20,60 | 20,93 | 20,58 | 20,93 | 20,93 | 1.235 |
| 29 gen 2024 | 20,93 | 20,93 | 20,80 | 20,78 | 20,78 | 1.167 |
| 26 gen 2024 | 21,16 | 21,16 | 20,94 | 20,98 | 20,98 | 1.044 |
| 25 gen 2024 | 21,16 | 21,28 | 21,16 | 21,10 | 21,10 | 1.015 |
| 24 gen 2024 | 21,05 | 21,05 | 20,99 | 21,08 | 21,08 | 2.016 |
| 23 gen 2024 | 20,97 | 21,06 | 20,97 | 20,94 | 20,94 | 2.495 |
| 22 gen 2024 | 20,83 | 20,88 | 20,83 | 20,85 | 20,85 | 1.191 |
| 19 gen 2024 | 20,87 | 21,00 | 20,86 | 20,92 | 20,92 | 271 |
| 18 gen 2024 | 20,80 | 20,84 | 20,60 | 20,81 | 20,81 | 140 |
| 17 gen 2024 | 20,80 | 20,80 | 20,70 | 20,92 | 20,92 | 2.057 |
| 16 gen 2024 | 20,88 | 20,88 | 20,81 | 20,77 | 20,77 | 3.037 |
| 15 gen 2024 | 20,77 | 20,99 | 20,77 | 20,83 | 20,83 | 1.486 |
| 12 gen 2024 | 21,27 | 21,27 | 21,17 | 21,08 | 21,08 | 974 |
| 11 gen 2024 | 21,39 | 21,42 | 21,39 | 21,32 | 21,32 | 4.438 |
| 10 gen 2024 | 21,32 | 21,32 | 21,27 | 21,44 | 21,44 | 98 |
| 09 gen 2024 | 21,23 | 21,23 | 21,01 | 21,36 | 21,36 | 284 |
| 08 gen 2024 | 21,41 | 21,41 | 21,00 | 21,00 | 21,00 | 288 |
| 05 gen 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 04 gen 2024 | 21,63 | 21,72 | 21,50 | 21,66 | 21,66 | 1.779 |
| 03 gen 2024 | 21,57 | 21,61 | 21,51 | 21,58 | 21,58 | 370 |
| 02 gen 2024 | 21,63 | 21,86 | 21,57 | 21,55 | 21,55 | 729 |
| 29 dic 2023 | 21,79 | 21,80 | 21,68 | 21,78 | 21,78 | 728 |
| 28 dic 2023 | 21,83 | 21,83 | 21,68 | 21,88 | 21,88 | 1.686 |
| 27 dic 2023 | 22,07 | 22,10 | 21,75 | 21,78 | 21,78 | 2.493 |
| 22 dic 2023 | 21,85 | 21,89 | 21,69 | 21,85 | 21,85 | 3.041 |
| 21 dic 2023 | 21,85 | 21,85 | 21,76 | 21,86 | 21,86 | 1.197 |
| 20 dic 2023 | 21,95 | 22,08 | 21,83 | 21,83 | 21,83 | 1.620 |
| 19 dic 2023 | 22,12 | 22,13 | 21,85 | 21,84 | 21,84 | 564 |
| 18 dic 2023 | 22,43 | 22,45 | 22,34 | 22,29 | 22,29 | 386 |
| 15 dic 2023 | 22,20 | 22,38 | 22,20 | 22,32 | 22,32 | 630 |
| 14 dic 2023 | 22,43 | 22,50 | 22,18 | 22,17 | 22,17 | 813 |
| 13 dic 2023 | 22,77 | 22,77 | 22,68 | 22,55 | 22,55 | 727 |
| *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.