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
59.109,68 -658,98 (-1,10%)
Doxee S.p.A. (DOX.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:14PM CEST
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 |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 3.250 |
| 25 apr 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 750 |
| 24 apr 2024 | 1,9800 | 2,0000 | 1,9600 | 1,9800 | 1,9800 | 4.000 |
| 23 apr 2024 | 2,0000 | 2,0200 | 1,9200 | 2,0000 | 2,0000 | 6.250 |
| 22 apr 2024 | 2,1200 | 2,1200 | 2,0000 | 2,0800 | 2,0800 | 41.000 |
| 19 apr 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1400 | 2,1400 | 8.500 |
| 18 apr 2024 | 2,2400 | 2,2400 | 2,1600 | 2,1600 | 2,1600 | 2.250 |
| 17 apr 2024 | 2,3200 | 2,3200 | 2,1200 | 2,1200 | 2,1200 | 9.750 |
| 16 apr 2024 | 2,3000 | 2,3200 | 2,2800 | 2,2800 | 2,2800 | 1.250 |
| 15 apr 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3000 | 2,3000 | 2.500 |
| 12 apr 2024 | 2,3600 | 2,4400 | 2,3000 | 2,4400 | 2,4400 | 6.250 |
| 11 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 10 apr 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | 6.000 |
| 09 apr 2024 | 2,4000 | 2,4400 | 2,2800 | 2,2800 | 2,2800 | 6.500 |
| 08 apr 2024 | 2,4400 | 2,4600 | 2,3000 | 2,3600 | 2,3600 | 9.750 |
| 05 apr 2024 | 2,6600 | 2,6600 | 2,3800 | 2,3800 | 2,3800 | 20.000 |
| 04 apr 2024 | 2,8200 | 2,8200 | 2,7000 | 2,7200 | 2,7200 | 3.500 |
| 03 apr 2024 | 2,7400 | 2,8200 | 2,5000 | 2,8200 | 2,8200 | 21.500 |
| 02 apr 2024 | 2,8600 | 2,8600 | 2,7200 | 2,7200 | 2,7200 | 5.000 |
| 28 mar 2024 | 3,0400 | 3,1600 | 2,8800 | 2,9000 | 2,9000 | 13.750 |
| 27 mar 2024 | 3,0600 | 3,0800 | 2,9600 | 3,0000 | 3,0000 | 22.750 |
| 26 mar 2024 | 3,1800 | 3,1800 | 3,1400 | 3,1400 | 3,1400 | 750 |
| 25 mar 2024 | 3,2200 | 3,2200 | 3,1000 | 3,1000 | 3,1000 | 6.000 |
| 22 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 500 |
| 21 mar 2024 | 3,4000 | 3,4000 | 3,2400 | 3,2400 | 3,2400 | 3.250 |
| 20 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 250 |
| 19 mar 2024 | 3,3000 | 3,4600 | 3,2800 | 3,3600 | 3,3600 | 12.750 |
| 18 mar 2024 | 3,2400 | 3,3800 | 3,2000 | 3,3800 | 3,3800 | 8.500 |
| 15 mar 2024 | 3,1200 | 3,3200 | 3,1000 | 3,2000 | 3,2000 | 8.000 |
| 14 mar 2024 | 3,2400 | 3,3200 | 3,1200 | 3,1200 | 3,1200 | 29.250 |
| 13 mar 2024 | 3,4000 | 3,4000 | 3,2200 | 3,2400 | 3,2400 | 8.000 |
| 12 mar 2024 | 3,5200 | 3,5200 | 3,3800 | 3,3800 | 3,3800 | 2.750 |
| 11 mar 2024 | 3,9400 | 3,9400 | 3,6000 | 3,6000 | 3,6000 | 10.500 |
| 08 mar 2024 | 4,0000 | 4,0800 | 3,7800 | 3,9200 | 3,9200 | 18.000 |
| 07 mar 2024 | 3,4200 | 3,9600 | 3,3600 | 3,9600 | 3,9600 | 16.000 |
| 06 mar 2024 | 3,3200 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | 3.250 |
| 05 mar 2024 | 3,1800 | 3,5000 | 3,0400 | 3,2600 | 3,2600 | 15.750 |
| 04 mar 2024 | 3,0800 | 3,1000 | 3,0400 | 3,1000 | 3,1000 | 2.250 |
| 01 mar 2024 | 3,3400 | 3,4000 | 3,1400 | 3,1600 | 3,1600 | 10.750 |
| 29 feb 2024 | 3,6800 | 3,6800 | 3,3400 | 3,3600 | 3,3600 | 10.000 |
| 28 feb 2024 | 3,6400 | 3,6400 | 3,5000 | 3,6400 | 3,6400 | 5.000 |
| 27 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 26 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 500 |
| 23 feb 2024 | 3,8600 | 3,9200 | 3,8200 | 3,8200 | 3,8200 | 3.750 |
| 22 feb 2024 | 3,7800 | 3,8600 | 3,7600 | 3,8600 | 3,8600 | 750 |
| 21 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 20 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 750 |
| 19 feb 2024 | 3,8400 | 3,8800 | 3,8200 | 3,8800 | 3,8800 | 1.500 |
| 16 feb 2024 | 3,9000 | 4,0000 | 3,7800 | 3,9400 | 3,9400 | 14.250 |
| 15 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 500 |
| 14 feb 2024 | 4,0400 | 4,1000 | 3,9600 | 4,0200 | 4,0200 | 4.500 |
| 13 feb 2024 | 3,9400 | 4,0600 | 3,9200 | 4,0600 | 4,0600 | 5.500 |
| 12 feb 2024 | 3,7600 | 4,0000 | 3,7600 | 4,0000 | 4,0000 | 11.500 |
| 09 feb 2024 | 3,8000 | 3,8000 | 3,5000 | 3,7800 | 3,7800 | 8.750 |
| 08 feb 2024 | 3,6800 | 3,7800 | 3,6800 | 3,7800 | 3,7800 | 750 |
| 07 feb 2024 | 3,6800 | 3,7800 | 3,6600 | 3,7800 | 3,7800 | 750 |
| 06 feb 2024 | 3,7800 | 3,7800 | 3,6200 | 3,7800 | 3,7800 | 12.000 |
| 05 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 250 |
| 02 feb 2024 | 3,8200 | 3,8800 | 3,8200 | 3,8600 | 3,8600 | 2.000 |
| 01 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 31 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 250 |
| 30 gen 2024 | 3,8400 | 3,9000 | 3,8400 | 3,9000 | 3,9000 | 750 |
| 29 gen 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 26 gen 2024 | 3,9000 | 3,9800 | 3,9000 | 3,9800 | 3,9800 | 4.500 |
| 25 gen 2024 | 3,8400 | 4,0400 | 3,8200 | 4,0200 | 4,0200 | 10.250 |
| 24 gen 2024 | 3,8400 | 3,9000 | 3,8400 | 3,9000 | 3,9000 | 1.250 |
| 23 gen 2024 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 1.750 |
| 22 gen 2024 | 3,7200 | 3,9800 | 3,7000 | 3,8800 | 3,8800 | 15.000 |
| 19 gen 2024 | 3,9000 | 3,9000 | 3,7200 | 3,8200 | 3,8200 | 3.750 |
| 18 gen 2024 | 3,8800 | 3,9000 | 3,6400 | 3,9000 | 3,9000 | 16.250 |
| 17 gen 2024 | 3,9400 | 3,9600 | 3,9000 | 3,9600 | 3,9600 | 1.750 |
| 16 gen 2024 | 4,0400 | 4,2200 | 3,9400 | 4,0200 | 4,0200 | 9.500 |
| 15 gen 2024 | 4,0800 | 4,0800 | 3,9600 | 4,0400 | 4,0400 | 8.500 |
| 12 gen 2024 | 4,4600 | 4,4600 | 4,1600 | 4,2400 | 4,2400 | 14.250 |
| 11 gen 2024 | 4,4400 | 4,4400 | 4,3000 | 4,4400 | 4,4400 | 12.750 |
| 10 gen 2024 | 4,5200 | 4,5200 | 4,3600 | 4,4800 | 4,4800 | 11.750 |
| 09 gen 2024 | 4,5000 | 4,7200 | 4,4200 | 4,6000 | 4,6000 | 40.750 |
| 08 gen 2024 | 4,2800 | 4,6600 | 4,2800 | 4,5200 | 4,5200 | 50.500 |
| 05 gen 2024 | 4,2200 | 4,5000 | 4,1200 | 4,2800 | 4,2800 | 33.500 |
| 04 gen 2024 | 4,1600 | 4,2000 | 3,9400 | 4,1400 | 4,1400 | 25.750 |
| 03 gen 2024 | 4,6000 | 4,6600 | 4,1000 | 4,1200 | 4,1200 | 71.500 |
| 02 gen 2024 | 3,9400 | 4,5400 | 3,9400 | 4,5400 | 4,5400 | 84.750 |
| 29 dic 2023 | 3,1000 | 3,7000 | 3,1000 | 3,7000 | 3,7000 | 56.250 |
| 28 dic 2023 | 2,8800 | 3,0800 | 2,8200 | 3,0800 | 3,0800 | 16.500 |
| 27 dic 2023 | 2,8400 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | 5.500 |
| 22 dic 2023 | 2,8000 | 2,9000 | 2,7600 | 2,8600 | 2,8600 | 17.000 |
| 21 dic 2023 | 2,8200 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | 1.000 |
| 20 dic 2023 | 2,8400 | 2,8600 | 2,7800 | 2,7800 | 2,7800 | 6.750 |
| 19 dic 2023 | 2,8600 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | 3.500 |
| 18 dic 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 500 |
| 15 dic 2023 | 2,8600 | 2,9200 | 2,8400 | 2,8600 | 2,8600 | 9.500 |
| 14 dic 2023 | 2,8400 | 2,9200 | 2,8400 | 2,8600 | 2,8600 | 5.750 |
| 13 dic 2023 | 2,8200 | 2,9200 | 2,8200 | 2,9200 | 2,9200 | 3.500 |
| 12 dic 2023 | 2,8600 | 3,0600 | 2,8200 | 2,8400 | 2,8400 | 41.500 |
| 11 dic 2023 | 2,8600 | 2,9200 | 2,7600 | 2,8400 | 2,8400 | 32.500 |
| 08 dic 2023 | 2,7000 | 2,8600 | 2,7000 | 2,8000 | 2,8000 | 6.000 |
| 07 dic 2023 | 2,7000 | 2,7400 | 2,6600 | 2,7200 | 2,7200 | 4.000 |
| 06 dic 2023 | 2,8400 | 2,8400 | 2,6600 | 2,7800 | 2,7800 | 51.000 |
| 05 dic 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 04 dic 2023 | 2,9200 | 3,0000 | 2,7800 | 2,9200 | 2,9200 | 10.750 |
| *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.