Italia markets close in 3 hours 20 minutes
FTSE MIB
33.823,63 -57,87 (-0,17%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,20 -0,53 (-0,64%) Bitcoin EUR
61.051,99 +2.484,63 (+4,24%)
Cyberoo S.p.A. (CYB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:50PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 3,4400 | 3,4400 | 3,3500 | 3,4200 | 3,4200 | 10.354 |
| 18 apr 2024 | 3,3500 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | 10.482 |
| 17 apr 2024 | 3,4400 | 3,4500 | 3,3800 | 3,3900 | 3,3900 | 52.101 |
| 16 apr 2024 | 3,4800 | 3,4800 | 3,3900 | 3,4300 | 3,4300 | 31.551 |
| 15 apr 2024 | 3,4500 | 3,5300 | 3,4500 | 3,4600 | 3,4600 | 95.321 |
| 12 apr 2024 | 3,3800 | 3,4900 | 3,3400 | 3,4100 | 3,4100 | 33.436 |
| 11 apr 2024 | 3,3500 | 3,3700 | 3,3500 | 3,3700 | 3,3700 | 6.438 |
| 10 apr 2024 | 3,2700 | 3,3500 | 3,2500 | 3,3500 | 3,3500 | 8.193 |
| 09 apr 2024 | 3,3700 | 3,3800 | 3,1800 | 3,2900 | 3,2900 | 41.912 |
| 08 apr 2024 | 3,3700 | 3,4300 | 3,3500 | 3,3800 | 3,3800 | 42.353 |
| 05 apr 2024 | 3,4500 | 3,4900 | 3,3800 | 3,3800 | 3,3800 | 13.055 |
| 04 apr 2024 | 3,5400 | 3,5400 | 3,4400 | 3,4900 | 3,4900 | 10.232 |
| 03 apr 2024 | 3,4100 | 3,5000 | 3,4100 | 3,5000 | 3,5000 | 7.586 |
| 02 apr 2024 | 3,5500 | 3,5500 | 3,3900 | 3,4100 | 3,4100 | 31.765 |
| 28 mar 2024 | 3,5100 | 3,6200 | 3,3500 | 3,5500 | 3,5500 | 59.463 |
| 27 mar 2024 | 3,4800 | 3,6000 | 3,4100 | 3,5000 | 3,5000 | 80.321 |
| 26 mar 2024 | 3,2300 | 3,5000 | 3,2300 | 3,4500 | 3,4500 | 105.456 |
| 25 mar 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2600 | 3,2600 | 10.418 |
| 22 mar 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2700 | 3,2700 | 19.650 |
| 21 mar 2024 | 3,2600 | 3,2800 | 3,2200 | 3,2800 | 3,2800 | 14.713 |
| 20 mar 2024 | 3,1800 | 3,2600 | 3,1800 | 3,2200 | 3,2200 | 13.216 |
| 19 mar 2024 | 3,2200 | 3,2900 | 3,1500 | 3,2300 | 3,2300 | 24.513 |
| 18 mar 2024 | 3,2300 | 3,2700 | 3,2200 | 3,2300 | 3,2300 | 30.983 |
| 15 mar 2024 | 3,2600 | 3,2600 | 3,2300 | 3,2400 | 3,2400 | 11.843 |
| 14 mar 2024 | 3,2500 | 3,2600 | 3,1900 | 3,2300 | 3,2300 | 118.529 |
| 13 mar 2024 | 3,2700 | 3,2700 | 3,2300 | 3,2300 | 3,2300 | 19.591 |
| 12 mar 2024 | 3,2400 | 3,2900 | 3,2300 | 3,2400 | 3,2400 | 25.960 |
| 11 mar 2024 | 3,2800 | 3,3200 | 3,2500 | 3,2700 | 3,2700 | 101.970 |
| 08 mar 2024 | 3,2400 | 3,2800 | 3,2200 | 3,2800 | 3,2800 | 10.510 |
| 07 mar 2024 | 3,2500 | 3,2600 | 3,2300 | 3,2400 | 3,2400 | 11.133 |
| 06 mar 2024 | 3,2400 | 3,2800 | 3,2100 | 3,2700 | 3,2700 | 28.634 |
| 05 mar 2024 | 3,2500 | 3,2500 | 3,2000 | 3,2400 | 3,2400 | 24.558 |
| 04 mar 2024 | 3,1800 | 3,2500 | 3,1800 | 3,2400 | 3,2400 | 33.510 |
| 01 mar 2024 | 3,1900 | 3,2200 | 3,1600 | 3,1800 | 3,1800 | 15.535 |
| 29 feb 2024 | 3,1800 | 3,2000 | 3,1000 | 3,1700 | 3,1700 | 12.111 |
| 28 feb 2024 | 3,0500 | 3,2000 | 3,0500 | 3,1500 | 3,1500 | 15.688 |
| 27 feb 2024 | 3,0500 | 3,1400 | 3,0300 | 3,1400 | 3,1400 | 9.611 |
| 26 feb 2024 | 3,0900 | 3,0900 | 3,0000 | 3,0500 | 3,0500 | 9.382 |
| 23 feb 2024 | 3,0500 | 3,0900 | 3,0000 | 3,0900 | 3,0900 | 22.460 |
| 22 feb 2024 | 3,0600 | 3,0700 | 3,0100 | 3,0300 | 3,0300 | 11.522 |
| 21 feb 2024 | 3,0800 | 3,0900 | 2,9500 | 2,9500 | 2,9500 | 25.176 |
| 20 feb 2024 | 3,1200 | 3,1200 | 3,0100 | 3,0800 | 3,0800 | 12.402 |
| 19 feb 2024 | 3,0800 | 3,1300 | 3,0800 | 3,1200 | 3,1200 | 19.906 |
| 16 feb 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | 4.564 |
| 15 feb 2024 | 3,0600 | 3,0800 | 3,0300 | 3,0600 | 3,0600 | 6.350 |
| 14 feb 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0500 | 3,0500 | 3.399 |
| 13 feb 2024 | 2,9500 | 3,0000 | 2,9200 | 3,0000 | 3,0000 | 9.611 |
| 12 feb 2024 | 2,9700 | 3,0200 | 2,8900 | 2,9200 | 2,9200 | 43.035 |
| 09 feb 2024 | 3,0200 | 3,0600 | 2,9700 | 3,0200 | 3,0200 | 15.611 |
| 08 feb 2024 | 3,0500 | 3,0600 | 2,9900 | 3,0400 | 3,0400 | 31.790 |
| 07 feb 2024 | 3,1100 | 3,1100 | 2,9600 | 3,0400 | 3,0400 | 42.906 |
| 06 feb 2024 | 3,3000 | 3,3000 | 2,9800 | 3,1000 | 3,1000 | 85.862 |
| 05 feb 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2900 | 3,2900 | 11.459 |
| 02 feb 2024 | 3,2400 | 3,3000 | 3,2400 | 3,2800 | 3,2800 | 14.388 |
| 01 feb 2024 | 3,2600 | 3,3000 | 3,1700 | 3,2700 | 3,2700 | 29.635 |
| 31 gen 2024 | 3,3100 | 3,3200 | 3,2500 | 3,3000 | 3,3000 | 12.875 |
| 30 gen 2024 | 3,2800 | 3,3200 | 3,2500 | 3,3000 | 3,3000 | 18.083 |
| 29 gen 2024 | 3,3100 | 3,3100 | 3,2100 | 3,2800 | 3,2800 | 40.765 |
| 26 gen 2024 | 3,1900 | 3,2000 | 3,1000 | 3,1800 | 3,1800 | 11.430 |
| 25 gen 2024 | 3,1100 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 8.226 |
| 24 gen 2024 | 3,1800 | 3,2000 | 3,1200 | 3,1900 | 3,1900 | 30.552 |
| 23 gen 2024 | 3,1400 | 3,1500 | 3,1000 | 3,1500 | 3,1500 | 20.481 |
| 22 gen 2024 | 3,0900 | 3,1700 | 3,0200 | 3,1000 | 3,1000 | 28.644 |
| 19 gen 2024 | 3,0900 | 3,0900 | 3,0200 | 3,0500 | 3,0500 | 9.362 |
| 18 gen 2024 | 3,0600 | 3,1200 | 3,0200 | 3,0500 | 3,0500 | 17.424 |
| 17 gen 2024 | 3,1100 | 3,1500 | 3,0200 | 3,0900 | 3,0900 | 29.008 |
| 16 gen 2024 | 3,0200 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 7.490 |
| 15 gen 2024 | 3,0800 | 3,0800 | 3,0700 | 3,0700 | 3,0700 | 12.361 |
| 12 gen 2024 | 3,0700 | 3,1200 | 3,0600 | 3,0800 | 3,0800 | 5.116 |
| 11 gen 2024 | 3,0800 | 3,1200 | 3,0300 | 3,0800 | 3,0800 | 40.039 |
| 10 gen 2024 | 2,9900 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 15.021 |
| 09 gen 2024 | 2,9600 | 3,0000 | 2,9600 | 3,0000 | 3,0000 | 54.620 |
| 08 gen 2024 | 2,8500 | 2,9600 | 2,8500 | 2,9500 | 2,9500 | 14.766 |
| 05 gen 2024 | 3,0000 | 3,0000 | 2,8600 | 2,9100 | 2,9100 | 28.960 |
| 04 gen 2024 | 2,9900 | 3,0000 | 2,9600 | 2,9900 | 2,9900 | 7.764 |
| 03 gen 2024 | 2,9800 | 3,0000 | 2,9700 | 2,9900 | 2,9900 | 15.901 |
| 02 gen 2024 | 3,1000 | 3,1000 | 2,9700 | 3,0100 | 3,0100 | 12.425 |
| 29 dic 2023 | 3,0300 | 3,0300 | 2,9800 | 3,0100 | 3,0100 | 27.694 |
| 28 dic 2023 | 3,0200 | 3,1600 | 3,0000 | 3,0300 | 3,0300 | 85.565 |
| 27 dic 2023 | 2,9600 | 2,9900 | 2,9600 | 2,9600 | 2,9600 | 8.434 |
| 22 dic 2023 | 2,9400 | 2,9700 | 2,8900 | 2,9600 | 2,9600 | 10.347 |
| 21 dic 2023 | 3,0000 | 3,0000 | 2,9200 | 2,9900 | 2,9900 | 9.796 |
| 20 dic 2023 | 2,9500 | 3,0300 | 2,9100 | 2,9700 | 2,9700 | 30.279 |
| 19 dic 2023 | 2,9900 | 3,0000 | 2,8500 | 2,9500 | 2,9500 | 32.941 |
| 18 dic 2023 | 3,0000 | 3,0400 | 2,9500 | 3,0200 | 3,0200 | 58.705 |
| 15 dic 2023 | 3,0200 | 3,1600 | 3,0000 | 3,0300 | 3,0300 | 114.029 |
| 14 dic 2023 | 2,8500 | 2,9200 | 2,8500 | 2,9100 | 2,9100 | 16.342 |
| 13 dic 2023 | 2,8200 | 2,8500 | 2,7800 | 2,8300 | 2,8300 | 11.870 |
| 12 dic 2023 | 2,7700 | 2,8300 | 2,7700 | 2,8100 | 2,8100 | 15.701 |
| 11 dic 2023 | 2,8300 | 2,8300 | 2,7900 | 2,8200 | 2,8200 | 3.100 |
| 08 dic 2023 | 2,8300 | 2,8400 | 2,7800 | 2,8000 | 2,8000 | 3.145 |
| 07 dic 2023 | 2,8500 | 2,8500 | 2,7900 | 2,7900 | 2,7900 | 3.439 |
| 06 dic 2023 | 2,8400 | 2,9000 | 2,7700 | 2,8000 | 2,8000 | 16.812 |
| 05 dic 2023 | 2,7600 | 2,8400 | 2,7200 | 2,8300 | 2,8300 | 17.770 |
| 04 dic 2023 | 2,7900 | 2,8100 | 2,7700 | 2,8100 | 2,8100 | 23.112 |
| 01 dic 2023 | 2,7800 | 2,8000 | 2,7700 | 2,8000 | 2,8000 | 15.192 |
| 30 nov 2023 | 2,7800 | 2,8000 | 2,7800 | 2,8000 | 2,8000 | 17.950 |
| 29 nov 2023 | 2,7800 | 2,8000 | 2,7700 | 2,7800 | 2,7800 | 27.916 |
| 28 nov 2023 | 2,6600 | 2,8000 | 2,6600 | 2,7400 | 2,7400 | 12.235 |
| 27 nov 2023 | 2,6600 | 2,6600 | 2,5700 | 2,6400 | 2,6400 | 59.543 |
| *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.