Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.130,15 +2.116,24 (+3,71%)
Cash-Settled Cheese Futures,Jun (CSC=F)
CME - CME Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:29PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,8590 | 1,8710 | 1,8500 | 1,8620 | 1,8620 | 102 |
| 02 mag 2024 | 1,8450 | 1,8590 | 1,8390 | 1,8490 | 1,8490 | 102 |
| 01 mag 2024 | 1,8580 | 1,8590 | 1,8410 | 1,8500 | 1,8500 | 138 |
| 30 apr 2024 | 1,5450 | 1,5460 | 1,5450 | 1,5450 | 1,5450 | 172 |
| 29 apr 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
| 26 apr 2024 | 1,5460 | 1,5460 | 1,5450 | 1,5450 | 1,5450 | 21 |
| 25 apr 2024 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 26 |
| 24 apr 2024 | 1,5490 | 1,5490 | 1,5450 | 1,5490 | 1,5490 | 186 |
| 23 apr 2024 | 1,5480 | 1,5490 | 1,5480 | 1,5490 | 1,5490 | 1 |
| 22 apr 2024 | 1,5510 | 1,5510 | 1,5490 | 1,5510 | 1,5510 | 6 |
| 19 apr 2024 | 1,5500 | 1,5510 | 1,5500 | 1,5510 | 1,5510 | 7 |
| 18 apr 2024 | 1,5490 | 1,5500 | 1,5490 | 1,5490 | 1,5490 | 39 |
| 17 apr 2024 | 1,5390 | 1,5470 | 1,5390 | 1,5430 | 1,5430 | 28 |
| 16 apr 2024 | 1,5410 | 1,5430 | 1,5380 | 1,5400 | 1,5400 | 39 |
| 15 apr 2024 | 1,5380 | 1,5400 | 1,5380 | 1,5380 | 1,5380 | 8 |
| 12 apr 2024 | 1,5340 | 1,5380 | 1,5340 | 1,5380 | 1,5380 | 16 |
| 11 apr 2024 | 1,5400 | 1,5400 | 1,5330 | 1,5350 | 1,5350 | 36 |
| 10 apr 2024 | 1,5480 | 1,5490 | 1,5420 | 1,5480 | 1,5480 | 10 |
| 09 apr 2024 | 1,5570 | 1,5570 | 1,5500 | 1,5500 | 1,5500 | 13 |
| 08 apr 2024 | 1,5500 | 1,5600 | 1,5460 | 1,5550 | 1,5550 | 31 |
| 05 apr 2024 | 1,5410 | 1,5550 | 1,5370 | 1,5500 | 1,5500 | 59 |
| 04 apr 2024 | 1,5420 | 1,5500 | 1,5350 | 1,5410 | 1,5410 | 120 |
| 03 apr 2024 | 1,5430 | 1,5540 | 1,5350 | 1,5370 | 1,5370 | 107 |
| 02 apr 2024 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | 135 |
| 01 apr 2024 | 1,6100 | 1,6110 | 1,6100 | 1,6100 | 1,6100 | 1 |
| 28 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1 |
| 27 mar 2024 | 1,6180 | 1,6180 | 1,6090 | 1,6150 | 1,6150 | 82 |
| 26 mar 2024 | 1,6170 | 1,6180 | 1,6160 | 1,6160 | 1,6160 | 42 |
| 25 mar 2024 | 1,6170 | 1,6170 | 1,6160 | 1,6160 | 1,6160 | 4 |
| 22 mar 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1 |
| 21 mar 2024 | 1,6190 | 1,6190 | 1,6160 | 1,6160 | 1,6160 | 68 |
| 20 mar 2024 | 1,6210 | 1,6210 | 1,6180 | 1,6180 | 1,6180 | 35 |
| 19 mar 2024 | 1,6200 | 1,6210 | 1,6200 | 1,6210 | 1,6210 | 21 |
| 18 mar 2024 | 1,6180 | 1,6220 | 1,6170 | 1,6210 | 1,6210 | 67 |
| 15 mar 2024 | 1,6180 | 1,6230 | 1,6160 | 1,6170 | 1,6170 | 61 |
| 14 mar 2024 | 1,6210 | 1,6210 | 1,6180 | 1,6190 | 1,6190 | 11 |
| 13 mar 2024 | 1,6250 | 1,6300 | 1,6210 | 1,6240 | 1,6240 | 59 |
| 12 mar 2024 | 1,6250 | 1,6250 | 1,6200 | 1,6200 | 1,6200 | 55 |
| 11 mar 2024 | 1,6330 | 1,6330 | 1,6270 | 1,6270 | 1,6270 | 21 |
| 08 mar 2024 | 1,6420 | 1,6420 | 1,6360 | 1,6390 | 1,6390 | 58 |
| 07 mar 2024 | 1,6380 | 1,6400 | 1,6380 | 1,6400 | 1,6400 | 20 |
| 06 mar 2024 | 1,6400 | 1,6480 | 1,6400 | 1,6400 | 1,6400 | 233 |
| 05 mar 2024 | 1,6630 | 1,6630 | 1,6400 | 1,6400 | 1,6400 | 146 |
| 04 mar 2024 | 1,6660 | 1,6660 | 1,6490 | 1,6510 | 1,6510 | 69 |
| 01 mar 2024 | 1,6750 | 1,6830 | 1,6520 | 1,6590 | 1,6590 | 180 |
| 29 feb 2024 | 1,7000 | 1,7060 | 1,6730 | 1,6750 | 1,6750 | 63 |
| 28 feb 2024 | 1,6930 | 1,7190 | 1,6890 | 1,7020 | 1,7020 | 212 |
| 27 feb 2024 | 1,6000 | 1,6000 | 1,5990 | 1,5990 | 1,5990 | 423 |
| 26 feb 2024 | 1,6020 | 1,6020 | 1,6000 | 1,6000 | 1,6000 | 41 |
| 23 feb 2024 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 75 |
| 22 feb 2024 | 1,6080 | 1,6080 | 1,6010 | 1,6080 | 1,6080 | 94 |
| 21 feb 2024 | 1,6090 | 1,6100 | 1,6080 | 1,6090 | 1,6090 | 66 |
| 20 feb 2024 | 1,6090 | 1,6100 | 1,6090 | 1,6100 | 1,6100 | 15 |
| 16 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 10 |
| 15 feb 2024 | 1,6090 | 1,6110 | 1,6060 | 1,6090 | 1,6090 | 131 |
| 14 feb 2024 | 1,6030 | 1,6090 | 1,6030 | 1,6040 | 1,6040 | 74 |
| 13 feb 2024 | 1,6100 | 1,6110 | 1,6060 | 1,6060 | 1,6060 | 61 |
| 12 feb 2024 | 1,6020 | 1,6100 | 1,6020 | 1,6100 | 1,6100 | 43 |
| 09 feb 2024 | 1,5990 | 1,6060 | 1,5990 | 1,6010 | 1,6010 | 67 |
| 08 feb 2024 | 1,6030 | 1,6070 | 1,6030 | 1,6030 | 1,6030 | 42 |
| 07 feb 2024 | 1,6090 | 1,6120 | 1,6020 | 1,6040 | 1,6040 | 108 |
| 06 feb 2024 | 1,6130 | 1,6180 | 1,6030 | 1,6030 | 1,6030 | 106 |
| 05 feb 2024 | 1,6070 | 1,6140 | 1,6050 | 1,6140 | 1,6140 | 150 |
| 02 feb 2024 | 1,6180 | 1,6230 | 1,6020 | 1,6050 | 1,6050 | 66 |
| 01 feb 2024 | 1,5950 | 1,6150 | 1,5880 | 1,6140 | 1,6140 | 230 |
| 31 gen 2024 | 1,6170 | 1,6170 | 1,5910 | 1,5920 | 1,5920 | 108 |
| 30 gen 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 111 |
| 29 gen 2024 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 9 |
| 26 gen 2024 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 15 |
| 25 gen 2024 | 1,5270 | 1,5280 | 1,5260 | 1,5260 | 1,5260 | 171 |
| 24 gen 2024 | 1,5250 | 1,5260 | 1,5230 | 1,5230 | 1,5230 | 73 |
| 23 gen 2024 | 1,5280 | 1,5280 | 1,5250 | 1,5250 | 1,5250 | 5 |
| 22 gen 2024 | 1,5270 | 1,5280 | 1,5260 | 1,5260 | 1,5260 | 16 |
| 19 gen 2024 | 1,5260 | 1,5270 | 1,5260 | 1,5260 | 1,5260 | 23 |
| 18 gen 2024 | 1,5210 | 1,5240 | 1,5180 | 1,5180 | 1,5180 | 16 |
| 17 gen 2024 | 1,5220 | 1,5240 | 1,5180 | 1,5200 | 1,5200 | 127 |
| 16 gen 2024 | 1,5180 | 1,5260 | 1,5170 | 1,5180 | 1,5180 | 72 |
| 12 gen 2024 | 1,5230 | 1,5260 | 1,5210 | 1,5210 | 1,5210 | 82 |
| 11 gen 2024 | 1,5260 | 1,5260 | 1,5180 | 1,5230 | 1,5230 | 42 |
| 10 gen 2024 | 1,5230 | 1,5310 | 1,5230 | 1,5280 | 1,5280 | 223 |
| 09 gen 2024 | 1,5220 | 1,5320 | 1,5220 | 1,5310 | 1,5310 | 135 |
| 08 gen 2024 | 1,5170 | 1,5300 | 1,5110 | 1,5220 | 1,5220 | 168 |
| 05 gen 2024 | 1,5370 | 1,5370 | 1,5190 | 1,5200 | 1,5200 | 143 |
| 04 gen 2024 | 1,5450 | 1,5530 | 1,5300 | 1,5310 | 1,5310 | 181 |
| 03 gen 2024 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 247 |
| 02 gen 2024 | 1,6270 | 1,6290 | 1,6270 | 1,6270 | 1,6270 | 4 |
| 29 dic 2023 | 1,6270 | 1,6300 | 1,6270 | 1,6270 | 1,6270 | 102 |
| 28 dic 2023 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | - |
| 27 dic 2023 | 1,6280 | 1,6310 | 1,6280 | 1,6310 | 1,6310 | 17 |
| 26 dic 2023 | 1,6280 | 1,6300 | 1,6280 | 1,6290 | 1,6290 | 6 |
| 22 dic 2023 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1 |
| 21 dic 2023 | 1,6310 | 1,6310 | 1,6300 | 1,6310 | 1,6310 | 41 |
| 20 dic 2023 | 1,6380 | 1,6390 | 1,6310 | 1,6340 | 1,6340 | 29 |
| 19 dic 2023 | 1,6320 | 1,6350 | 1,6320 | 1,6350 | 1,6350 | 27 |
| 18 dic 2023 | 1,6360 | 1,6390 | 1,6330 | 1,6330 | 1,6330 | 42 |
| 15 dic 2023 | 1,6390 | 1,6420 | 1,6350 | 1,6360 | 1,6360 | 71 |
| 14 dic 2023 | 1,6440 | 1,6440 | 1,6390 | 1,6390 | 1,6390 | 17 |
| 13 dic 2023 | 1,6380 | 1,6420 | 1,6380 | 1,6400 | 1,6400 | 79 |
| 12 dic 2023 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 10 |
| 11 dic 2023 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 5 |
| *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.