Italia markets close in 6 hours 20 minutes
FTSE MIB
34.095,11 -147,38 (-0,43%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,23 -1,15 (-1,47%) Bitcoin EUR
57.997,36 -1.148,32 (-1,94%)
WisdomTree Cotton (COTN.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:53AM CEST. Mercato aperto.
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 | 2,6345 | 2,6505 | 2,6325 | 2,6325 | 2,6325 | 4.486 |
| 07 mag 2024 | 2,6345 | 2,6585 | 2,6085 | 2,6430 | 2,6430 | 16.824 |
| 06 mag 2024 | 2,6650 | 2,6705 | 2,5900 | 2,6305 | 2,6305 | 32.266 |
| 03 mag 2024 | 2,5710 | 2,6645 | 2,5360 | 2,6555 | 2,6555 | 45.131 |
| 02 mag 2024 | 2,6215 | 2,6400 | 2,5800 | 2,5845 | 2,5845 | 58.022 |
| 30 apr 2024 | 2,7275 | 2,7350 | 2,6600 | 2,6795 | 2,6795 | 27.832 |
| 29 apr 2024 | 2,7765 | 2,8160 | 2,7765 | 2,7780 | 2,7780 | 11.375 |
| 26 apr 2024 | 2,7630 | 2,7860 | 2,7450 | 2,7695 | 2,7695 | 9.031 |
| 25 apr 2024 | 2,7520 | 2,7770 | 2,7500 | 2,7670 | 2,7670 | 12.500 |
| 24 apr 2024 | 2,7870 | 2,7910 | 2,7710 | 2,7795 | 2,7795 | 6.952 |
| 23 apr 2024 | 2,8130 | 2,8220 | 2,7450 | 2,7650 | 2,7650 | 30.312 |
| 22 apr 2024 | 2,8085 | 2,8215 | 2,7750 | 2,8045 | 2,8045 | 6.640 |
| 19 apr 2024 | 2,7765 | 2,7765 | 2,7445 | 2,7600 | 2,7600 | 21.034 |
| 18 apr 2024 | 2,8005 | 2,8010 | 2,7300 | 2,7450 | 2,7450 | 11.473 |
| 17 apr 2024 | 2,8575 | 2,8575 | 2,8030 | 2,8060 | 2,8060 | 6.689 |
| 16 apr 2024 | 2,9200 | 2,9370 | 2,8650 | 2,8430 | 2,8430 | 8.992 |
| 15 apr 2024 | 2,8755 | 2,9425 | 2,8755 | 2,9225 | 2,9225 | 6.912 |
| 12 apr 2024 | 2,9180 | 2,9260 | 2,8610 | 2,8955 | 2,8955 | 11.212 |
| 11 apr 2024 | 2,9305 | 2,9420 | 2,9300 | 2,9355 | 2,9355 | 14.594 |
| 10 apr 2024 | 2,9575 | 2,9700 | 2,9500 | 2,9535 | 2,9535 | 6.300 |
| 09 apr 2024 | 2,9770 | 2,9770 | 2,9440 | 2,9695 | 2,9695 | 6.911 |
| 08 apr 2024 | 3,0010 | 3,0105 | 2,9650 | 2,9535 | 2,9535 | 6.036 |
| 05 apr 2024 | 2,9840 | 2,9990 | 2,9600 | 2,9575 | 2,9575 | 8.751 |
| 04 apr 2024 | 3,0030 | 3,0030 | 2,9710 | 2,9980 | 2,9980 | 1.117 |
| 03 apr 2024 | 3,1370 | 3,1370 | 3,0480 | 3,0490 | 3,0490 | 5.460 |
| 02 apr 2024 | 3,2030 | 3,2240 | 3,1805 | 3,1515 | 3,1515 | 2.780 |
| 28 mar 2024 | 3,1180 | 3,1550 | 3,0995 | 3,1305 | 3,1305 | 11.330 |
| 27 mar 2024 | 3,1665 | 3,1665 | 3,1135 | 3,1230 | 3,1230 | 9.293 |
| 26 mar 2024 | 3,1775 | 3,2330 | 3,1700 | 3,2070 | 3,2070 | 4.061 |
| 25 mar 2024 | 3,0975 | 3,1270 | 3,0975 | 3,1535 | 3,1535 | 5.400 |
| 22 mar 2024 | 3,1375 | 3,1515 | 3,1375 | 3,1430 | 3,1430 | 525 |
| 21 mar 2024 | 3,1300 | 3,1315 | 3,0975 | 3,1320 | 3,1320 | 1.721 |
| 20 mar 2024 | 3,1375 | 3,1375 | 3,1375 | 3,1550 | 3,1550 | 1.000 |
| 19 mar 2024 | 3,2100 | 3,2100 | 3,1500 | 3,1480 | 3,1480 | 293 |
| 18 mar 2024 | 3,2555 | 3,2555 | 3,2555 | 3,2370 | 3,2370 | 1.000 |
| 15 mar 2024 | 3,1715 | 3,1715 | 3,1715 | 3,1715 | 3,1715 | - |
| 14 mar 2024 | 3,1970 | 3,2070 | 3,1470 | 3,1715 | 3,1715 | 3.697 |
| 13 mar 2024 | 3,2345 | 3,2345 | 3,2155 | 3,1970 | 3,1970 | 2.996 |
| 12 mar 2024 | 3,1960 | 3,2310 | 3,1655 | 3,2255 | 3,2255 | 5.458 |
| 11 mar 2024 | 3,2305 | 3,3055 | 3,2240 | 3,2650 | 3,2650 | 9.214 |
| 08 mar 2024 | 3,4300 | 3,4545 | 3,3535 | 3,2305 | 3,2305 | 13.276 |
| 07 mar 2024 | 3,2605 | 3,3910 | 3,2605 | 3,3500 | 3,3500 | 3.666 |
| 06 mar 2024 | 3,2715 | 3,3215 | 3,2295 | 3,2335 | 3,2335 | 14.732 |
| 05 mar 2024 | 3,2100 | 3,2100 | 3,1770 | 3,1785 | 3,1785 | 1.413 |
| 04 mar 2024 | 3,2035 | 3,2500 | 3,1860 | 3,3070 | 3,3070 | 4.880 |
| 01 mar 2024 | 3,4405 | 3,4405 | 3,3085 | 3,2430 | 3,2430 | 5.430 |
| 29 feb 2024 | 3,4530 | 3,4530 | 3,3170 | 3,3940 | 3,3940 | 3.936 |
| 28 feb 2024 | 3,4240 | 3,5500 | 3,4015 | 3,4625 | 3,4625 | 44.968 |
| 27 feb 2024 | 3,3045 | 3,3300 | 3,2445 | 3,3050 | 3,3050 | 7.777 |
| 26 feb 2024 | 3,1215 | 3,2370 | 3,1215 | 3,2025 | 3,2025 | 11.777 |
| 23 feb 2024 | 3,2450 | 3,2450 | 3,1735 | 3,1960 | 3,1960 | 3.700 |
| 22 feb 2024 | 3,2000 | 3,2100 | 3,2000 | 3,2170 | 3,2170 | 8.100 |
| 21 feb 2024 | 3,1490 | 3,1995 | 3,1400 | 3,1820 | 3,1820 | 37.760 |
| 20 feb 2024 | 3,1120 | 3,1830 | 3,1120 | 3,1265 | 3,1265 | 5.522 |
| 19 feb 2024 | 3,2000 | 3,2000 | 3,1895 | 3,2310 | 3,2310 | 2.650 |
| 16 feb 2024 | 3,2645 | 3,2665 | 3,2645 | 3,2625 | 3,2625 | 2.134 |
| 15 feb 2024 | 3,2660 | 3,2795 | 3,2440 | 3,2445 | 3,2445 | 35.523 |
| 14 feb 2024 | 3,1970 | 3,2585 | 3,1970 | 3,2380 | 3,2380 | 6.399 |
| 13 feb 2024 | 3,1685 | 3,1970 | 3,1120 | 3,1690 | 3,1690 | 70.038 |
| 12 feb 2024 | 3,1225 | 3,1610 | 3,0905 | 3,1210 | 3,1210 | 27.340 |
| 09 feb 2024 | 3,0545 | 3,1370 | 3,0535 | 3,1405 | 3,1405 | 28.562 |
| 08 feb 2024 | 3,0460 | 3,0690 | 3,0460 | 3,0635 | 3,0635 | 8.737 |
| 07 feb 2024 | 3,0110 | 3,0500 | 2,9740 | 3,0360 | 3,0360 | 4.289 |
| 06 feb 2024 | 3,0235 | 3,0235 | 3,0235 | 3,0190 | 3,0190 | 434 |
| 05 feb 2024 | 2,9895 | 3,0090 | 2,9895 | 3,0125 | 3,0125 | 14.195 |
| 02 feb 2024 | 2,9415 | 2,9680 | 2,9415 | 2,9840 | 2,9840 | 891 |
| 01 feb 2024 | 2,9400 | 2,9700 | 2,9400 | 2,9720 | 2,9720 | 34.650 |
| 31 gen 2024 | 2,9010 | 2,9010 | 2,8665 | 2,9185 | 2,9185 | 45.390 |
| 30 gen 2024 | 2,8990 | 2,8990 | 2,8805 | 2,8765 | 2,8765 | 1.311 |
| 29 gen 2024 | 2,8560 | 2,9045 | 2,8560 | 2,8915 | 2,8915 | 2.345 |
| 26 gen 2024 | 2,9130 | 2,9130 | 2,8900 | 2,8995 | 2,8995 | 4.693 |
| 25 gen 2024 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | - |
| 24 gen 2024 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | - |
| 23 gen 2024 | 2,8750 | 2,8935 | 2,8750 | 2,8860 | 2,8860 | 2.538 |
| 22 gen 2024 | 2,8440 | 2,8835 | 2,8400 | 2,8785 | 2,8785 | 32.350 |
| 19 gen 2024 | 2,8095 | 2,8700 | 2,8085 | 2,8495 | 2,8495 | 12.375 |
| 18 gen 2024 | 2,7935 | 2,8005 | 2,7920 | 2,7950 | 2,7950 | 2.960 |
| 17 gen 2024 | 2,7695 | 2,7750 | 2,7695 | 2,7795 | 2,7795 | 520 |
| 16 gen 2024 | 2,7470 | 2,7470 | 2,7470 | 2,7425 | 2,7425 | 4.000 |
| 15 gen 2024 | 2,6885 | 2,6885 | 2,6885 | 2,6885 | 2,6885 | - |
| 12 gen 2024 | 2,6885 | 2,6885 | 2,6885 | 2,6885 | 2,6885 | - |
| 11 gen 2024 | 2,6885 | 2,6885 | 2,6885 | 2,6885 | 2,6885 | - |
| 10 gen 2024 | 2,7300 | 2,7350 | 2,7300 | 2,6885 | 2,6885 | 2.250 |
| 09 gen 2024 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | - |
| 08 gen 2024 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | - |
| 05 gen 2024 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | - |
| 04 gen 2024 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | - |
| 03 gen 2024 | 2,7210 | 2,7375 | 2,7210 | 2,7460 | 2,7460 | 700 |
| 02 gen 2024 | 2,7270 | 2,7380 | 2,7000 | 2,7110 | 2,7110 | 16.814 |
| 29 dic 2023 | 2,6875 | 2,6880 | 2,6850 | 2,7040 | 2,7040 | 580 |
| 28 dic 2023 | 2,6900 | 2,7125 | 2,6800 | 2,6860 | 2,6860 | 2.098 |
| 27 dic 2023 | 2,7000 | 2,7000 | 2,6700 | 2,6505 | 2,6505 | 6.749 |
| 22 dic 2023 | 2,6740 | 2,6740 | 2,6710 | 2,6670 | 2,6670 | 1.080 |
| 21 dic 2023 | 2,6725 | 2,6725 | 2,6600 | 2,6565 | 2,6565 | 3.508 |
| 20 dic 2023 | 2,7015 | 2,7045 | 2,6700 | 2,6585 | 2,6585 | 5.065 |
| 19 dic 2023 | 2,6700 | 2,6700 | 2,6550 | 2,6615 | 2,6615 | 3.200 |
| 18 dic 2023 | 2,6955 | 2,6955 | 2,6955 | 2,6955 | 2,6955 | - |
| 15 dic 2023 | 2,7325 | 2,7385 | 2,7030 | 2,6955 | 2,6955 | 5.290 |
| 14 dic 2023 | 2,7715 | 2,7715 | 2,7600 | 2,7195 | 2,7195 | 2.900 |
| 13 dic 2023 | 2,7640 | 2,7835 | 2,7640 | 2,7685 | 2,7685 | 5.945 |
| *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.