Italia markets open in 8 hours 4 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0015 (+0,14%) Bitcoin EUR
55.348,74 +1.355,23 (+2,51%) CMC Crypto 200
1.276,59 +5,85 (+0,46%)
CTT - Correios De Portugal, S.A. (CTT.LS)
Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:35PM WEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,4800 | 4,5650 | 4,3200 | 4,5650 | 4,5650 | 346.819 |
| 30 apr 2024 | 4,4950 | 4,5000 | 4,4100 | 4,4100 | 4,4100 | 315.144 |
| 29 apr 2024 | 4,4700 | 4,5050 | 4,4650 | 4,4950 | 4,4950 | 235.736 |
| 26 apr 2024 | 4,4650 | 4,4750 | 4,4100 | 4,4650 | 4,4650 | 220.345 |
| 25 apr 2024 | 4,5250 | 4,5350 | 4,4450 | 4,4450 | 4,4450 | 188.299 |
| 24 apr 2024 | 4,5900 | 4,5900 | 4,4950 | 4,5250 | 4,5250 | 171.408 |
| 23 apr 2024 | 4,5350 | 4,5650 | 4,4900 | 4,5650 | 4,5650 | 179.769 |
| 22 apr 2024 | 4,4500 | 4,5350 | 4,4250 | 4,5350 | 4,5350 | 337.290 |
| 19 apr 2024 | 4,4800 | 4,5000 | 4,4350 | 4,4700 | 4,4700 | 335.979 |
| 18 apr 2024 | 4,4450 | 4,5300 | 4,4350 | 4,5300 | 4,5300 | 401.037 |
| 17 apr 2024 | 4,4050 | 4,4750 | 4,4050 | 4,4500 | 4,4500 | 219.329 |
| 16 apr 2024 | 4,4650 | 4,4750 | 4,3800 | 4,3900 | 4,3900 | 290.874 |
| 15 apr 2024 | 4,4000 | 4,4650 | 4,3850 | 4,4500 | 4,4500 | 410.724 |
| 12 apr 2024 | 4,4300 | 4,4300 | 4,3850 | 4,4150 | 4,4150 | 287.361 |
| 11 apr 2024 | 4,3600 | 4,4050 | 4,3450 | 4,4000 | 4,4000 | 351.158 |
| 10 apr 2024 | 4,3800 | 4,4150 | 4,3350 | 4,3600 | 4,3600 | 450.500 |
| 09 apr 2024 | 4,3450 | 4,3900 | 4,3250 | 4,3300 | 4,3300 | 270.225 |
| 08 apr 2024 | 4,3000 | 4,3950 | 4,2900 | 4,3450 | 4,3450 | 347.738 |
| 05 apr 2024 | 4,2650 | 4,2850 | 4,2200 | 4,2850 | 4,2850 | 300.676 |
| 04 apr 2024 | 4,2200 | 4,2950 | 4,2200 | 4,2800 | 4,2800 | 425.545 |
| 03 apr 2024 | 4,1800 | 4,2150 | 4,1600 | 4,2150 | 4,2150 | 285.823 |
| 02 apr 2024 | 4,1500 | 4,1900 | 4,1350 | 4,1900 | 4,1900 | 209.001 |
| 28 mar 2024 | 4,1800 | 4,1800 | 4,1200 | 4,1300 | 4,1300 | 210.149 |
| 27 mar 2024 | 4,1400 | 4,1850 | 4,1400 | 4,1550 | 4,1550 | 176.792 |
| 26 mar 2024 | 4,1350 | 4,2050 | 4,1350 | 4,1800 | 4,1800 | 274.536 |
| 25 mar 2024 | 4,1700 | 4,2450 | 4,1000 | 4,1650 | 4,1650 | 397.982 |
| 22 mar 2024 | 4,2000 | 4,2650 | 4,1450 | 4,1900 | 4,1900 | 555.483 |
| 21 mar 2024 | 3,9200 | 4,2000 | 3,9050 | 4,2000 | 4,2000 | 1.331.367 |
| 20 mar 2024 | 3,7000 | 4,0400 | 3,6700 | 3,9150 | 3,9150 | 2.441.659 |
| 19 mar 2024 | 3,5700 | 3,6000 | 3,5150 | 3,5750 | 3,5750 | 330.122 |
| 18 mar 2024 | 3,6000 | 3,6000 | 3,5550 | 3,5550 | 3,5550 | 303.140 |
| 15 mar 2024 | 3,6150 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 1.393.398 |
| 14 mar 2024 | 3,6200 | 3,6850 | 3,6200 | 3,6300 | 3,6300 | 230.683 |
| 13 mar 2024 | 3,6250 | 3,6600 | 3,6000 | 3,6150 | 3,6150 | 237.550 |
| 12 mar 2024 | 3,6000 | 3,6300 | 3,5900 | 3,6250 | 3,6250 | 272.476 |
| 11 mar 2024 | 3,5900 | 3,6000 | 3,5650 | 3,5900 | 3,5900 | 154.822 |
| 08 mar 2024 | 3,5900 | 3,6300 | 3,5900 | 3,5900 | 3,5900 | 181.692 |
| 07 mar 2024 | 3,5800 | 3,6300 | 3,5700 | 3,5850 | 3,5850 | 265.268 |
| 06 mar 2024 | 3,5900 | 3,5950 | 3,5650 | 3,5700 | 3,5700 | 210.984 |
| 05 mar 2024 | 3,5850 | 3,5900 | 3,5550 | 3,5750 | 3,5750 | 212.235 |
| 04 mar 2024 | 3,5900 | 3,6000 | 3,5450 | 3,5650 | 3,5650 | 225.564 |
| 01 mar 2024 | 3,6500 | 3,6650 | 3,6100 | 3,6100 | 3,6100 | 252.975 |
| 29 feb 2024 | 3,6500 | 3,6650 | 3,6350 | 3,6350 | 3,6350 | 241.135 |
| 28 feb 2024 | 3,6700 | 3,6750 | 3,6300 | 3,6500 | 3,6500 | 143.360 |
| 27 feb 2024 | 3,6950 | 3,6950 | 3,6500 | 3,6600 | 3,6600 | 173.268 |
| 26 feb 2024 | 3,7000 | 3,7000 | 3,6700 | 3,6800 | 3,6800 | 164.316 |
| 23 feb 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7100 | 3,7100 | 107.413 |
| 22 feb 2024 | 3,7150 | 3,7450 | 3,7150 | 3,7200 | 3,7200 | 234.451 |
| 21 feb 2024 | 3,6900 | 3,7100 | 3,6900 | 3,7000 | 3,7000 | 130.328 |
| 20 feb 2024 | 3,7250 | 3,7250 | 3,6800 | 3,6850 | 3,6850 | 95.538 |
| 19 feb 2024 | 3,6950 | 3,7200 | 3,6650 | 3,7050 | 3,7050 | 266.086 |
| 16 feb 2024 | 3,6450 | 3,6700 | 3,6350 | 3,6700 | 3,6700 | 163.596 |
| 15 feb 2024 | 3,6600 | 3,6700 | 3,6300 | 3,6450 | 3,6450 | 174.102 |
| 14 feb 2024 | 3,6950 | 3,6950 | 3,6600 | 3,6650 | 3,6650 | 114.875 |
| 13 feb 2024 | 3,7150 | 3,7150 | 3,6600 | 3,6800 | 3,6800 | 246.130 |
| 12 feb 2024 | 3,6900 | 3,7050 | 3,6900 | 3,6950 | 3,6950 | 182.693 |
| 09 feb 2024 | 3,6950 | 3,7050 | 3,6600 | 3,6750 | 3,6750 | 144.591 |
| 08 feb 2024 | 3,7150 | 3,7550 | 3,7000 | 3,7000 | 3,7000 | 328.293 |
| 07 feb 2024 | 3,7250 | 3,7450 | 3,7000 | 3,7150 | 3,7150 | 359.806 |
| 06 feb 2024 | 3,7150 | 3,7400 | 3,6900 | 3,7200 | 3,7200 | 353.358 |
| 05 feb 2024 | 3,6800 | 3,7450 | 3,6700 | 3,7050 | 3,7050 | 516.038 |
| 02 feb 2024 | 3,6600 | 3,6950 | 3,6400 | 3,6550 | 3,6550 | 123.819 |
| 01 feb 2024 | 3,6750 | 3,7050 | 3,6550 | 3,6600 | 3,6600 | 178.626 |
| 31 gen 2024 | 3,6550 | 3,7050 | 3,6550 | 3,6800 | 3,6800 | 196.935 |
| 30 gen 2024 | 3,6500 | 3,6850 | 3,6250 | 3,6700 | 3,6700 | 228.746 |
| 29 gen 2024 | 3,6400 | 3,6700 | 3,6350 | 3,6400 | 3,6400 | 180.158 |
| 26 gen 2024 | 3,7000 | 3,7100 | 3,6500 | 3,6500 | 3,6500 | 279.248 |
| 25 gen 2024 | 3,7000 | 3,7100 | 3,6850 | 3,7050 | 3,7050 | 253.820 |
| 24 gen 2024 | 3,6900 | 3,7300 | 3,6850 | 3,7100 | 3,7100 | 393.504 |
| 23 gen 2024 | 3,6550 | 3,7050 | 3,6550 | 3,6800 | 3,6800 | 399.293 |
| 22 gen 2024 | 3,6450 | 3,6900 | 3,6250 | 3,6550 | 3,6550 | 287.136 |
| 19 gen 2024 | 3,6700 | 3,6700 | 3,6150 | 3,6300 | 3,6300 | 191.398 |
| 18 gen 2024 | 3,6150 | 3,6600 | 3,6100 | 3,6250 | 3,6250 | 197.217 |
| 17 gen 2024 | 3,5600 | 3,6200 | 3,5300 | 3,6150 | 3,6150 | 364.356 |
| 16 gen 2024 | 3,6200 | 3,6300 | 3,5800 | 3,5850 | 3,5850 | 169.795 |
| 15 gen 2024 | 3,6650 | 3,6650 | 3,6200 | 3,6200 | 3,6200 | 327.782 |
| 12 gen 2024 | 3,5750 | 3,6600 | 3,5700 | 3,6600 | 3,6600 | 573.917 |
| 11 gen 2024 | 3,5850 | 3,5900 | 3,5500 | 3,5550 | 3,5550 | 209.329 |
| 10 gen 2024 | 3,5400 | 3,5900 | 3,5250 | 3,5800 | 3,5800 | 329.151 |
| 09 gen 2024 | 3,5400 | 3,5600 | 3,5250 | 3,5550 | 3,5550 | 191.035 |
| 08 gen 2024 | 3,5800 | 3,5850 | 3,5300 | 3,5550 | 3,5550 | 182.147 |
| 05 gen 2024 | 3,5600 | 3,5850 | 3,5350 | 3,5800 | 3,5800 | 350.622 |
| 04 gen 2024 | 3,5400 | 3,5950 | 3,5400 | 3,5600 | 3,5600 | 424.484 |
| 03 gen 2024 | 3,5500 | 3,5650 | 3,5300 | 3,5650 | 3,5650 | 153.211 |
| 02 gen 2024 | 3,4900 | 3,5500 | 3,4900 | 3,5350 | 3,5350 | 181.752 |
| 29 dic 2023 | 3,4600 | 3,5250 | 3,4600 | 3,4900 | 3,4900 | 299.557 |
| 28 dic 2023 | 3,5000 | 3,5000 | 3,4550 | 3,4700 | 3,4700 | 211.419 |
| 27 dic 2023 | 3,4900 | 3,5150 | 3,4850 | 3,4900 | 3,4900 | 208.334 |
| 22 dic 2023 | 3,5350 | 3,5350 | 3,4950 | 3,5100 | 3,5100 | 143.561 |
| 21 dic 2023 | 3,4850 | 3,5400 | 3,4850 | 3,5100 | 3,5100 | 125.191 |
| 20 dic 2023 | 3,5350 | 3,5350 | 3,5000 | 3,5150 | 3,5150 | 190.476 |
| 19 dic 2023 | 3,5200 | 3,5400 | 3,4800 | 3,4950 | 3,4950 | 208.439 |
| 18 dic 2023 | 3,5200 | 3,5500 | 3,5100 | 3,5200 | 3,5200 | 158.421 |
| 15 dic 2023 | 3,5300 | 3,5600 | 3,5050 | 3,5400 | 3,5400 | 449.126 |
| 14 dic 2023 | 3,5500 | 3,5850 | 3,5300 | 3,5550 | 3,5550 | 503.459 |
| 13 dic 2023 | 3,5400 | 3,5500 | 3,5150 | 3,5150 | 3,5150 | 165.794 |
| 12 dic 2023 | 3,4950 | 3,5350 | 3,4950 | 3,5350 | 3,5350 | 331.617 |
| 11 dic 2023 | 3,5250 | 3,5350 | 3,4900 | 3,5050 | 3,5050 | 145.746 |
| 08 dic 2023 | 3,5400 | 3,5550 | 3,5150 | 3,5400 | 3,5400 | 203.676 |
| 07 dic 2023 | 3,5200 | 3,5400 | 3,5050 | 3,5150 | 3,5150 | 214.445 |
| *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.