Italia markets close in 4 hours 29 minutes
FTSE MIB
34.411,58 +47,83 (+0,14%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,79 -0,57 (-0,68%) Bitcoin EUR
62.149,84 +160,01 (+0,26%)
Convergenze S.p.A. Società Benefit (CVG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:35AM 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 |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 1,5100 | 1,5500 | 1,4800 | 1,5100 | 1,5100 | 13.500 |
| 23 apr 2024 | 1,5200 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 16.500 |
| 22 apr 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5300 | 1,5300 | 1.000 |
| 19 apr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 500 |
| 18 apr 2024 | 1,5700 | 1,5800 | 1,5300 | 1,5300 | 1,5300 | 14.000 |
| 17 apr 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 16 apr 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 15 apr 2024 | 1,5900 | 1,6100 | 1,5500 | 1,5700 | 1,5700 | 9.500 |
| 12 apr 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1.000 |
| 11 apr 2024 | 1,6200 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 18.500 |
| 10 apr 2024 | 1,6100 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 4.500 |
| 09 apr 2024 | 1,5800 | 1,6100 | 1,5400 | 1,6100 | 1,6100 | 21.000 |
| 08 apr 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5800 | 1,5800 | 4.500 |
| 05 apr 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 04 apr 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 7.500 |
| 03 apr 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 19.000 |
| 02 apr 2024 | 1,5100 | 1,5300 | 1,4800 | 1,4800 | 1,4800 | 4.000 |
| 28 mar 2024 | 1,5100 | 1,6600 | 1,5000 | 1,5000 | 1,5000 | 65.000 |
| 27 mar 2024 | 1,5100 | 1,5100 | 1,4800 | 1,4900 | 1,4900 | 6.000 |
| 26 mar 2024 | 1,6000 | 1,6000 | 1,4700 | 1,5300 | 1,5300 | 13.500 |
| 25 mar 2024 | 1,5000 | 1,5900 | 1,5000 | 1,5900 | 1,5900 | 33.500 |
| 22 mar 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4400 | 2.500 |
| 21 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1.000 |
| 20 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 500 |
| 19 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1.500 |
| 18 mar 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 2.000 |
| 15 mar 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4600 | 1,4600 | 4.000 |
| 14 mar 2024 | 1,4700 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 8.500 |
| 13 mar 2024 | 1,4200 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 8.000 |
| 12 mar 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 3.000 |
| 11 mar 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 5.000 |
| 08 mar 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 4.000 |
| 07 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 2.000 |
| 06 mar 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4100 | 1,4100 | 13.500 |
| 05 mar 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 9.500 |
| 04 mar 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 15.000 |
| 01 mar 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 2.500 |
| 29 feb 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 28 feb 2024 | 1,4700 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 5.500 |
| 27 feb 2024 | 1,5000 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | 12.000 |
| 26 feb 2024 | 1,4900 | 1,5400 | 1,4800 | 1,5400 | 1,5400 | 7.500 |
| 23 feb 2024 | 1,4800 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 5.500 |
| 22 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1.500 |
| 21 feb 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 10.000 |
| 20 feb 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4500 | 1,4500 | 15.000 |
| 19 feb 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 6.000 |
| 16 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1.500 |
| 15 feb 2024 | 1,5500 | 1,5600 | 1,4800 | 1,4800 | 1,4800 | 9.000 |
| 14 feb 2024 | 1,5500 | 1,5600 | 1,5500 | 1,5500 | 1,5500 | 3.500 |
| 13 feb 2024 | 1,5500 | 1,5600 | 1,5500 | 1,5500 | 1,5500 | 5.000 |
| 12 feb 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 13.000 |
| 09 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 08 feb 2024 | 1,4600 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 11.000 |
| 07 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 2.000 |
| 06 feb 2024 | 1,4400 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 11.500 |
| 05 feb 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 5.000 |
| 02 feb 2024 | 1,4600 | 1,5200 | 1,4600 | 1,4900 | 1,4900 | 3.500 |
| 01 feb 2024 | 1,5200 | 1,5200 | 1,4400 | 1,4400 | 1,4400 | 9.500 |
| 31 gen 2024 | 1,5000 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 6.000 |
| 30 gen 2024 | 1,4800 | 1,5600 | 1,4400 | 1,4700 | 1,4700 | 10.500 |
| 29 gen 2024 | 1,4800 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 8.500 |
| 26 gen 2024 | 1,5000 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 9.500 |
| 25 gen 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 9.500 |
| 24 gen 2024 | 1,6900 | 1,6900 | 1,5300 | 1,5300 | 1,5300 | 71.000 |
| 23 gen 2024 | 1,4400 | 1,6500 | 1,4400 | 1,6400 | 1,6400 | 108.000 |
| 22 gen 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 3.000 |
| 19 gen 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 4.500 |
| 18 gen 2024 | 1,4200 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 5.500 |
| 17 gen 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 16 gen 2024 | 1,4000 | 1,4600 | 1,3900 | 1,3900 | 1,3900 | 11.000 |
| 15 gen 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 4.500 |
| 12 gen 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 12.500 |
| 11 gen 2024 | 1,3800 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 23.500 |
| 10 gen 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 4.500 |
| 09 gen 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1.500 |
| 08 gen 2024 | 1,4200 | 1,4800 | 1,3900 | 1,4200 | 1,4200 | 24.000 |
| 05 gen 2024 | 1,4600 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 8.000 |
| 04 gen 2024 | 1,4800 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 4.000 |
| 03 gen 2024 | 1,4800 | 1,5200 | 1,4400 | 1,5200 | 1,5200 | 12.000 |
| 02 gen 2024 | 1,4300 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 7.500 |
| 29 dic 2023 | 1,4600 | 1,4800 | 1,3800 | 1,3800 | 1,3800 | 12.500 |
| 28 dic 2023 | 1,4200 | 1,4800 | 1,3800 | 1,4500 | 1,4500 | 24.000 |
| 27 dic 2023 | 1,3300 | 1,4300 | 1,3300 | 1,3800 | 1,3800 | 29.500 |
| 22 dic 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 500 |
| 21 dic 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 3.000 |
| 20 dic 2023 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 2.000 |
| 19 dic 2023 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 1.500 |
| 18 dic 2023 | 1,3500 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 9.000 |
| 15 dic 2023 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 24.000 |
| 14 dic 2023 | 1,3000 | 1,4000 | 1,3000 | 1,3400 | 1,3400 | 40.500 |
| 13 dic 2023 | 1,3500 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 5.000 |
| 12 dic 2023 | 1,3100 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 15.000 |
| 11 dic 2023 | 1,3500 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 5.500 |
| 08 dic 2023 | 1,3400 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 12.000 |
| 07 dic 2023 | 1,3300 | 1,3800 | 1,3200 | 1,3500 | 1,3500 | 18.500 |
| 06 dic 2023 | 1,3200 | 1,3900 | 1,3100 | 1,3400 | 1,3400 | 9.500 |
| 05 dic 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 04 dic 2023 | 1,3700 | 1,4300 | 1,3400 | 1,3600 | 1,3600 | 14.500 |
| 01 dic 2023 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 10.500 |
| 30 nov 2023 | 1,3200 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 6.000 |
| *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.