Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.740,15 -742,39 (-1,25%)
Polkadot EUR (DOT-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 04:50PM UTC. Mercato aperto.
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 apr 2024 | 6,3198 | 6,3315 | 6,1375 | 6,2213 | 6,2213 | 140.846.048 |
| 26 apr 2024 | 6,4770 | 6,5298 | 6,2799 | 6,3973 | 6,3973 | 170.480.896 |
| 25 apr 2024 | 6,7690 | 7,0065 | 6,4168 | 6,4768 | 6,4768 | 222.679.088 |
| 24 apr 2024 | 7,0183 | 7,0464 | 6,7411 | 6,7690 | 6,7690 | 193.605.179 |
| 23 apr 2024 | 6,6946 | 7,1042 | 6,6773 | 7,0183 | 7,0183 | 207.067.190 |
| 22 apr 2024 | 6,7849 | 6,8351 | 6,5462 | 6,6946 | 6,6946 | 140.273.855 |
| 21 apr 2024 | 6,2721 | 6,8240 | 6,2113 | 6,7848 | 6,7848 | 157.953.797 |
| 20 apr 2024 | 6,3757 | 6,4876 | 5,9310 | 6,2721 | 6,2721 | 262.129.539 |
| 19 apr 2024 | 6,1670 | 6,4075 | 6,0547 | 6,3757 | 6,3757 | 168.550.474 |
| 18 apr 2024 | 6,3083 | 6,3692 | 5,9756 | 6,1670 | 6,1670 | 189.807.317 |
| 17 apr 2024 | 6,3177 | 6,4161 | 6,0171 | 6,3083 | 6,3083 | 225.078.806 |
| 16 apr 2024 | 6,4523 | 6,7593 | 6,0794 | 6,3178 | 6,3178 | 323.934.941 |
| 15 apr 2024 | 6,0217 | 6,5019 | 5,8403 | 6,4523 | 6,4523 | 480.472.578 |
| 14 apr 2024 | 6,7940 | 6,8724 | 5,4514 | 6,0217 | 6,0217 | 629.099.957 |
| 13 apr 2024 | 7,8125 | 7,9162 | 6,2036 | 6,7940 | 6,7940 | 610.039.161 |
| 12 apr 2024 | 7,8379 | 7,9282 | 7,6565 | 7,8122 | 7,8122 | 205.857.568 |
| 11 apr 2024 | 7,9750 | 8,0005 | 7,5405 | 7,8380 | 7,8380 | 280.022.503 |
| 10 apr 2024 | 8,3271 | 8,3811 | 7,9550 | 7,9751 | 7,9751 | 277.327.472 |
| 09 apr 2024 | 8,0393 | 8,3689 | 7,9139 | 8,3271 | 8,3271 | 235.678.398 |
| 08 apr 2024 | 7,8332 | 8,0539 | 7,8091 | 8,0393 | 8,0393 | 170.015.511 |
| 07 apr 2024 | 7,7364 | 7,8828 | 7,6956 | 7,8333 | 7,8333 | 143.929.664 |
| 06 apr 2024 | 7,8354 | 7,8477 | 7,4663 | 7,7364 | 7,7364 | 210.204.926 |
| 05 apr 2024 | 7,7815 | 8,0215 | 7,6348 | 7,8355 | 7,8355 | 220.028.414 |
| 04 apr 2024 | 7,9666 | 8,1465 | 7,6572 | 7,7815 | 7,7815 | 237.183.892 |
| 03 apr 2024 | 8,5326 | 8,5326 | 7,7986 | 7,9666 | 7,9666 | 315.307.140 |
| 02 apr 2024 | 8,9338 | 9,0216 | 8,3248 | 8,5326 | 8,5326 | 284.806.164 |
| 01 apr 2024 | 8,7349 | 8,9341 | 8,7278 | 8,9338 | 8,9338 | 141.350.561 |
| 31 mar 2024 | 8,8857 | 8,9757 | 8,7023 | 8,7349 | 8,7349 | 160.912.975 |
| 30 mar 2024 | 8,8183 | 9,0767 | 8,6948 | 8,8853 | 8,8853 | 272.058.767 |
| 29 mar 2024 | 8,7331 | 8,9416 | 8,5963 | 8,8183 | 8,8183 | 240.160.286 |
| 28 mar 2024 | 8,9456 | 9,0542 | 8,6066 | 8,7331 | 8,7331 | 300.906.925 |
| 27 mar 2024 | 8,9855 | 9,2656 | 8,8052 | 8,9456 | 8,9456 | 333.024.049 |
| 26 mar 2024 | 8,6694 | 9,0622 | 8,6029 | 8,9855 | 8,9855 | 277.442.699 |
| 25 mar 2024 | 8,2722 | 8,7232 | 8,2648 | 8,6694 | 8,6694 | 178.622.091 |
| 24 mar 2024 | 8,2142 | 8,4886 | 8,1781 | 8,2721 | 8,2721 | 174.967.871 |
| 23 mar 2024 | 8,4445 | 8,6321 | 8,0378 | 8,2142 | 8,2142 | 273.125.975 |
| 22 mar 2024 | 8,6782 | 8,7582 | 8,3513 | 8,4446 | 8,4446 | 314.807.569 |
| 21 mar 2024 | 8,0688 | 8,7521 | 7,8321 | 8,6782 | 8,6782 | 485.398.860 |
| 20 mar 2024 | 9,1116 | 9,1781 | 7,9202 | 8,0688 | 8,0688 | 559.106.361 |
| 19 mar 2024 | 9,2607 | 9,5869 | 8,8424 | 9,1116 | 9,1116 | 424.855.033 |
| 18 mar 2024 | 8,9041 | 9,4059 | 8,4791 | 9,2944 | 9,2944 | 428.438.308 |
| 17 mar 2024 | 9,9523 | 9,9964 | 8,7429 | 8,9041 | 8,9041 | 539.545.509 |
| 16 mar 2024 | 10,6063 | 10,7353 | 9,2547 | 9,9523 | 9,9523 | 841.370.726 |
| 15 mar 2024 | 10,3361 | 10,8604 | 9,8796 | 10,6063 | 10,6063 | 877.383.464 |
| 14 mar 2024 | 9,8177 | 10,3359 | 9,7519 | 10,3359 | 10,3359 | 519.795.461 |
| 13 mar 2024 | 10,0967 | 10,1907 | 9,3276 | 9,8167 | 9,8167 | 518.686.080 |
| 12 mar 2024 | 9,3933 | 10,2885 | 9,0992 | 10,0967 | 10,0967 | 670.861.816 |
| 11 mar 2024 | 9,6153 | 9,6629 | 9,1387 | 9,3932 | 9,3932 | 355.369.055 |
| 10 mar 2024 | 9,7456 | 10,0200 | 9,5481 | 9,6153 | 9,6153 | 411.184.802 |
| 09 mar 2024 | 9,5169 | 9,7868 | 9,1364 | 9,7456 | 9,7456 | 556.555.729 |
| 08 mar 2024 | 9,6474 | 10,0792 | 9,4199 | 9,5170 | 9,5170 | 534.963.741 |
| 07 mar 2024 | 8,5950 | 9,6895 | 8,2408 | 9,6474 | 9,6474 | 719.120.027 |
| 06 mar 2024 | 9,1178 | 9,9022 | 7,7094 | 8,5950 | 8,5950 | 1.239.364.320 |
| 05 mar 2024 | 9,0322 | 9,4697 | 8,8954 | 9,1315 | 9,1315 | 789.755.386 |
| 04 mar 2024 | 8,7045 | 9,1172 | 8,0947 | 9,0365 | 9,0365 | 612.124.277 |
| 03 mar 2024 | 7,9980 | 8,7218 | 7,9437 | 8,7006 | 8,7006 | 510.255.340 |
| 02 mar 2024 | 7,6371 | 7,9982 | 7,6371 | 7,9981 | 7,9981 | 310.206.343 |
| 01 mar 2024 | 7,6983 | 8,1863 | 7,4489 | 7,6393 | 7,6393 | 470.567.357 |
| 29 feb 2024 | 7,7206 | 8,0179 | 7,2639 | 7,6972 | 7,6972 | 562.103.639 |
| 28 feb 2024 | 7,4700 | 7,7827 | 7,4143 | 7,7219 | 7,7219 | 374.150.878 |
| 27 feb 2024 | 7,3225 | 7,4692 | 6,9956 | 7,4692 | 7,4692 | 273.267.073 |
| 26 feb 2024 | 7,2095 | 7,3328 | 7,0928 | 7,3234 | 7,3234 | 169.823.307 |
| 25 feb 2024 | 6,9821 | 7,2792 | 6,8727 | 7,2092 | 7,2092 | 219.133.023 |
| 24 feb 2024 | 6,9118 | 7,0558 | 6,7171 | 6,9822 | 6,9822 | 230.458.187 |
| 23 feb 2024 | 6,9030 | 7,0806 | 6,7290 | 6,9122 | 6,9122 | 221.112.152 |
| 22 feb 2024 | 7,1536 | 7,1536 | 6,7145 | 6,9021 | 6,9021 | 255.909.769 |
| 21 feb 2024 | 7,4510 | 7,5263 | 6,9017 | 7,1538 | 7,1538 | 350.591.879 |
| 20 feb 2024 | 7,2800 | 7,5509 | 7,1231 | 7,4511 | 7,4511 | 307.612.494 |
| 19 feb 2024 | 7,1492 | 7,3396 | 7,1403 | 7,2794 | 7,2794 | 190.364.879 |
| 18 feb 2024 | 7,1052 | 7,1489 | 6,8292 | 7,1489 | 7,1489 | 176.026.075 |
| 17 feb 2024 | 7,2225 | 7,3018 | 7,0148 | 7,1055 | 7,1055 | 201.112.471 |
| 16 feb 2024 | 7,1356 | 7,3653 | 7,0444 | 7,2201 | 7,2201 | 312.111.407 |
| 15 feb 2024 | 6,8748 | 7,2014 | 6,8025 | 7,1359 | 7,1359 | 274.466.121 |
| 14 feb 2024 | 6,8184 | 6,9102 | 6,6769 | 6,8758 | 6,8758 | 225.796.205 |
| 13 feb 2024 | 6,5722 | 6,8368 | 6,4927 | 6,8197 | 6,8197 | 228.040.029 |
| 12 feb 2024 | 6,6838 | 6,7977 | 6,5662 | 6,5715 | 6,5715 | 157.232.238 |
| 11 feb 2024 | 6,6689 | 6,7570 | 6,5593 | 6,6844 | 6,6844 | 138.912.496 |
| 10 feb 2024 | 6,5088 | 6,7780 | 6,4637 | 6,6683 | 6,6683 | 239.962.657 |
| 09 feb 2024 | 6,4405 | 6,5894 | 6,3929 | 6,5085 | 6,5085 | 202.682.042 |
| 08 feb 2024 | 6,3268 | 6,4568 | 6,1978 | 6,4404 | 6,4404 | 152.581.786 |
| 07 feb 2024 | 6,2627 | 6,3457 | 6,2000 | 6,3267 | 6,3267 | 135.635.664 |
| 06 feb 2024 | 6,1844 | 6,4751 | 6,1296 | 6,2627 | 6,2627 | 153.427.440 |
| 05 feb 2024 | 6,3260 | 6,3260 | 6,1856 | 6,1849 | 6,1849 | 92.528.752 |
| 04 feb 2024 | 6,4236 | 6,4815 | 6,3200 | 6,3263 | 6,3263 | 100.577.943 |
| 03 feb 2024 | 6,2449 | 6,5064 | 6,2295 | 6,4233 | 6,4233 | 145.919.484 |
| 02 feb 2024 | 6,1603 | 6,2630 | 6,0671 | 6,2450 | 6,2450 | 145.192.273 |
| 01 feb 2024 | 6,3089 | 6,3594 | 6,1028 | 6,1604 | 6,1604 | 181.972.541 |
| 31 gen 2024 | 6,4897 | 6,5311 | 6,3004 | 6,3098 | 6,3098 | 202.650.603 |
| 30 gen 2024 | 6,3148 | 6,7296 | 6,2193 | 6,4897 | 6,4897 | 313.835.572 |
| 29 gen 2024 | 6,1399 | 6,3078 | 6,0640 | 6,3078 | 6,3078 | 167.389.428 |
| 28 gen 2024 | 6,1423 | 6,2043 | 6,0202 | 6,1400 | 6,1400 | 130.118.764 |
| 27 gen 2024 | 5,9322 | 6,1901 | 5,8853 | 6,1420 | 6,1420 | 171.663.714 |
| 26 gen 2024 | 5,9367 | 6,0246 | 5,8645 | 5,9327 | 5,9327 | 144.204.877 |
| 25 gen 2024 | 5,8527 | 5,9953 | 5,7682 | 5,9367 | 5,9367 | 167.732.611 |
| 24 gen 2024 | 5,8216 | 5,9145 | 5,5097 | 5,8527 | 5,8527 | 231.209.712 |
| 23 gen 2024 | 6,2510 | 6,2736 | 5,8064 | 5,8215 | 5,8215 | 248.122.586 |
| 22 gen 2024 | 6,3279 | 6,3868 | 6,2500 | 6,2500 | 6,2500 | 106.197.332 |
| 21 gen 2024 | 6,3047 | 6,3671 | 6,2209 | 6,3266 | 6,3266 | 128.580.527 |
| 20 gen 2024 | 6,4395 | 6,4709 | 6,0604 | 6,3044 | 6,3044 | 209.348.189 |
| 19 gen 2024 | 6,7380 | 6,7784 | 6,3182 | 6,4398 | 6,4398 | 223.005.999 |
| *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.