Italia markets closed
Dow Jones
37.988,17 -472,75 (-1,23%) Nasdaq
15.557,55 -155,20 (-0,99%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0730 +0,0029 (+0,27%) Bitcoin EUR
60.169,14 +147,94 (+0,25%) CMC Crypto 200
1.394,31 +11,73 (+0,85%)
Directa S.I.M.p.A. (D.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 3,8600 | 3,9000 | 3,8500 | 3,9300 | 3,9300 | 15.000 |
| 24 apr 2024 | 3,8800 | 3,9200 | 3,8000 | 3,9000 | 3,9000 | 20.500 |
| 23 apr 2024 | 3,8100 | 3,8900 | 3,8100 | 3,8900 | 3,8900 | 13.000 |
| 22 apr 2024 | 3,7900 | 3,8800 | 3,7700 | 3,8100 | 3,8100 | 23.000 |
| 19 apr 2024 | 3,7800 | 3,7900 | 3,7400 | 3,7900 | 3,7900 | 10.000 |
| 18 apr 2024 | 3,7600 | 3,7900 | 3,7500 | 3,7800 | 3,7800 | 20.500 |
| 17 apr 2024 | 3,7700 | 3,7700 | 3,6900 | 3,7600 | 3,7600 | 8.500 |
| 16 apr 2024 | 3,7600 | 3,7600 | 3,7200 | 3,7400 | 3,7400 | 7.000 |
| 15 apr 2024 | 3,7600 | 3,7600 | 3,7200 | 3,7600 | 3,7600 | 5.000 |
| 12 apr 2024 | 3,7100 | 3,7700 | 3,7100 | 3,7400 | 3,7400 | 20.000 |
| 11 apr 2024 | 3,7100 | 3,7300 | 3,7000 | 3,7300 | 3,7300 | 4.500 |
| 10 apr 2024 | 3,7500 | 3,7800 | 3,7000 | 3,7400 | 3,7400 | 13.500 |
| 09 apr 2024 | 3,7100 | 3,7700 | 3,7000 | 3,7100 | 3,7100 | 9.000 |
| 08 apr 2024 | 3,7600 | 3,7600 | 3,7300 | 3,7300 | 3,7300 | 3.000 |
| 05 apr 2024 | 3,6800 | 3,7500 | 3,6400 | 3,7500 | 3,7500 | 20.500 |
| 04 apr 2024 | 3,7400 | 3,7700 | 3,7100 | 3,7400 | 3,7400 | 7.500 |
| 03 apr 2024 | 3,6200 | 3,7400 | 3,6200 | 3,7100 | 3,7100 | 42.500 |
| 02 apr 2024 | 3,6200 | 3,6300 | 3,5800 | 3,6300 | 3,6300 | 7.000 |
| 28 mar 2024 | 3,5400 | 3,6200 | 3,5200 | 3,6100 | 3,6100 | 20.500 |
| 27 mar 2024 | 3,5600 | 3,5600 | 3,5000 | 3,5400 | 3,5400 | 18.000 |
| 26 mar 2024 | 3,5300 | 3,5500 | 3,4900 | 3,5500 | 3,5500 | 23.000 |
| 25 mar 2024 | 3,5800 | 3,5900 | 3,5000 | 3,5100 | 3,5100 | 25.000 |
| 22 mar 2024 | 3,5300 | 3,5800 | 3,4500 | 3,5800 | 3,5800 | 62.000 |
| 21 mar 2024 | 3,4800 | 3,5900 | 3,3500 | 3,5500 | 3,5500 | 158.500 |
| 20 mar 2024 | 3,4800 | 3,4800 | 3,4700 | 3,4800 | 3,4800 | 3.500 |
| 19 mar 2024 | 3,4800 | 3,4900 | 3,4400 | 3,4700 | 3,4700 | 8.000 |
| 18 mar 2024 | 3,4800 | 3,4900 | 3,4400 | 3,4900 | 3,4900 | 11.500 |
| 15 mar 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 14 mar 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4900 | 3,4900 | 15.500 |
| 13 mar 2024 | 3,4600 | 3,4700 | 3,4300 | 3,4500 | 3,4500 | 4.000 |
| 12 mar 2024 | 3,4500 | 3,4600 | 3,4500 | 3,4600 | 3,4600 | 1.500 |
| 11 mar 2024 | 3,4500 | 3,4500 | 3,3800 | 3,4100 | 3,4100 | 18.000 |
| 08 mar 2024 | 3,4700 | 3,4700 | 3,4200 | 3,4600 | 3,4600 | 7.500 |
| 07 mar 2024 | 3,4300 | 3,4600 | 3,4300 | 3,4400 | 3,4400 | 2.000 |
| 06 mar 2024 | 3,4500 | 3,4700 | 3,4200 | 3,4700 | 3,4700 | 10.000 |
| 05 mar 2024 | 3,3900 | 3,4900 | 3,3800 | 3,4500 | 3,4500 | 37.500 |
| 04 mar 2024 | 3,4300 | 3,4500 | 3,4000 | 3,4100 | 3,4100 | 4.000 |
| 01 mar 2024 | 3,4300 | 3,4300 | 3,4000 | 3,4200 | 3,4200 | 1.500 |
| 29 feb 2024 | 3,4400 | 3,4600 | 3,3800 | 3,4000 | 3,4000 | 11.000 |
| 28 feb 2024 | 3,4300 | 3,4500 | 3,4300 | 3,4300 | 3,4300 | 2.500 |
| 27 feb 2024 | 3,4800 | 3,4800 | 3,4300 | 3,4300 | 3,4300 | 2.500 |
| 26 feb 2024 | 3,4700 | 3,4800 | 3,4400 | 3,4600 | 3,4600 | 12.500 |
| 23 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 500 |
| 22 feb 2024 | 3,4300 | 3,4600 | 3,4000 | 3,4600 | 3,4600 | 15.500 |
| 21 feb 2024 | 3,4500 | 3,4500 | 3,4200 | 3,4300 | 3,4300 | 10.500 |
| 20 feb 2024 | 3,4500 | 3,4600 | 3,4200 | 3,4500 | 3,4500 | 25.500 |
| 19 feb 2024 | 3,4500 | 3,4700 | 3,4400 | 3,4700 | 3,4700 | 11.000 |
| 16 feb 2024 | 3,4700 | 3,4800 | 3,4700 | 3,4800 | 3,4800 | 1.500 |
| 15 feb 2024 | 3,4700 | 3,4800 | 3,4700 | 3,4800 | 3,4800 | 3.000 |
| 14 feb 2024 | 3,4500 | 3,4700 | 3,4300 | 3,4700 | 3,4700 | 1.500 |
| 13 feb 2024 | 3,4600 | 3,5100 | 3,4300 | 3,4400 | 3,4400 | 31.000 |
| 12 feb 2024 | 3,4800 | 3,4900 | 3,4500 | 3,4900 | 3,4900 | 5.000 |
| 09 feb 2024 | 3,4400 | 3,4900 | 3,4300 | 3,4500 | 3,4500 | 20.500 |
| 08 feb 2024 | 3,4300 | 3,4800 | 3,4200 | 3,4800 | 3,4800 | 9.000 |
| 07 feb 2024 | 3,4700 | 3,4800 | 3,4400 | 3,4400 | 3,4400 | 8.000 |
| 06 feb 2024 | 3,4900 | 3,4900 | 3,4600 | 3,4900 | 3,4900 | 7.500 |
| 05 feb 2024 | 3,4900 | 3,5000 | 3,4800 | 3,4900 | 3,4900 | 8.000 |
| 02 feb 2024 | 3,4500 | 3,5000 | 3,4500 | 3,4800 | 3,4800 | 27.500 |
| 01 feb 2024 | 3,4700 | 3,4900 | 3,4600 | 3,4700 | 3,4700 | 16.500 |
| 31 gen 2024 | 3,4800 | 3,5000 | 3,4700 | 3,5000 | 3,5000 | 18.500 |
| 30 gen 2024 | 3,4800 | 3,5100 | 3,4800 | 3,4800 | 3,4800 | 15.500 |
| 29 gen 2024 | 3,5100 | 3,5300 | 3,4700 | 3,5100 | 3,5100 | 21.500 |
| 26 gen 2024 | 3,5200 | 3,5200 | 3,4900 | 3,5100 | 3,5100 | 1.500 |
| 25 gen 2024 | 3,5300 | 3,5300 | 3,4800 | 3,5100 | 3,5100 | 24.500 |
| 24 gen 2024 | 3,5000 | 3,5400 | 3,4900 | 3,5400 | 3,5400 | 10.000 |
| 23 gen 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 500 |
| 22 gen 2024 | 3,5300 | 3,5700 | 3,4900 | 3,5200 | 3,5200 | 40.000 |
| 19 gen 2024 | 3,4900 | 3,5800 | 3,4800 | 3,5100 | 3,5100 | 58.000 |
| 18 gen 2024 | 3,5300 | 3,5500 | 3,4900 | 3,5000 | 3,5000 | 31.500 |
| 17 gen 2024 | 3,4900 | 3,5800 | 3,4700 | 3,5100 | 3,5100 | 28.000 |
| 16 gen 2024 | 3,5100 | 3,5200 | 3,4800 | 3,4900 | 3,4900 | 18.500 |
| 15 gen 2024 | 3,5000 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 28.000 |
| 12 gen 2024 | 3,4700 | 3,5300 | 3,4500 | 3,5200 | 3,5200 | 27.000 |
| 11 gen 2024 | 3,4700 | 3,5100 | 3,4500 | 3,4500 | 3,4500 | 20.500 |
| 10 gen 2024 | 3,4900 | 3,5100 | 3,4600 | 3,5000 | 3,5000 | 41.500 |
| 09 gen 2024 | 3,5400 | 3,5400 | 3,4500 | 3,4900 | 3,4900 | 47.500 |
| 08 gen 2024 | 3,6100 | 3,6300 | 3,4900 | 3,5300 | 3,5300 | 99.000 |
| 05 gen 2024 | 3,4300 | 3,5300 | 3,4300 | 3,5300 | 3,5300 | 26.500 |
| 04 gen 2024 | 3,4600 | 3,5000 | 3,4300 | 3,4500 | 3,4500 | 12.000 |
| 03 gen 2024 | 3,5300 | 3,5300 | 3,4500 | 3,4700 | 3,4700 | 19.000 |
| 02 gen 2024 | 3,4900 | 3,5600 | 3,4700 | 3,4700 | 3,4700 | 16.500 |
| 29 dic 2023 | 3,5500 | 3,5600 | 3,4500 | 3,4600 | 3,4600 | 39.500 |
| 28 dic 2023 | 3,5200 | 3,5400 | 3,5000 | 3,5400 | 3,5400 | 7.500 |
| 27 dic 2023 | 3,5200 | 3,5400 | 3,4500 | 3,5100 | 3,5100 | 32.500 |
| 22 dic 2023 | 3,5100 | 3,5400 | 3,4500 | 3,5000 | 3,5000 | 39.500 |
| 21 dic 2023 | 3,4000 | 3,5300 | 3,4000 | 3,4800 | 3,4800 | 47.500 |
| 20 dic 2023 | 3,4500 | 3,4500 | 3,4000 | 3,4000 | 3,4000 | 13.500 |
| 19 dic 2023 | 3,4300 | 3,4400 | 3,4000 | 3,4300 | 3,4300 | 17.000 |
| 18 dic 2023 | 3,4500 | 3,4500 | 3,4000 | 3,4200 | 3,4200 | 9.500 |
| 15 dic 2023 | 3,4300 | 3,4300 | 3,4100 | 3,4200 | 3,4200 | 14.000 |
| 14 dic 2023 | 3,4600 | 3,4600 | 3,3900 | 3,4100 | 3,4100 | 19.500 |
| 13 dic 2023 | 3,4600 | 3,4600 | 3,4000 | 3,4300 | 3,4300 | 9.500 |
| 12 dic 2023 | 3,5100 | 3,5300 | 3,4400 | 3,4400 | 3,4400 | 33.500 |
| 11 dic 2023 | 3,5600 | 3,5600 | 3,4500 | 3,4600 | 3,4600 | 18.000 |
| 08 dic 2023 | 3,4500 | 3,5300 | 3,4500 | 3,5000 | 3,5000 | 29.000 |
| 07 dic 2023 | 3,5800 | 3,7200 | 3,4700 | 3,4700 | 3,4700 | 72.000 |
| 06 dic 2023 | 3,3700 | 3,6700 | 3,3600 | 3,6700 | 3,6700 | 158.000 |
| 05 dic 2023 | 3,3900 | 3,4100 | 3,3600 | 3,3900 | 3,3900 | 21.500 |
| 04 dic 2023 | 3,3400 | 3,3800 | 3,3000 | 3,3600 | 3,3600 | 23.500 |
| 01 dic 2023 | 3,3100 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 14.000 |
| *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.