Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.797,93 +334,74 (+0,59%)
WisdomTree Coffee - EUR Daily Hedged (ECOF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,8870 | 3,9235 | 3,8540 | 3,8565 | 3,8565 | 19.014 |
| 09 mag 2024 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | - |
| 08 mag 2024 | 3,7665 | 3,7670 | 3,7665 | 3,7670 | 3,7670 | 1.594 |
| 07 mag 2024 | 3,8025 | 3,8025 | 3,6715 | 3,7665 | 3,7665 | 5.177 |
| 06 mag 2024 | 3,8710 | 3,9095 | 3,8710 | 3,7655 | 3,7655 | 11.706 |
| 03 mag 2024 | 3,9910 | 3,9910 | 3,8860 | 3,8835 | 3,8835 | 10.307 |
| 02 mag 2024 | 4,0795 | 4,0795 | 4,0065 | 3,9505 | 3,9505 | 5.155 |
| 30 apr 2024 | 4,1980 | 4,3300 | 4,1980 | 4,2610 | 4,2610 | 747 |
| 29 apr 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | - |
| 26 apr 2024 | 4,2430 | 4,3500 | 4,2430 | 4,3040 | 4,3040 | 1.559 |
| 25 apr 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
| 24 apr 2024 | 4,3535 | 4,3535 | 4,3525 | 4,3330 | 4,3330 | 1.460 |
| 23 apr 2024 | 4,3795 | 4,3795 | 4,2595 | 4,2480 | 4,2480 | 1.345 |
| 22 apr 2024 | 4,4340 | 4,4450 | 4,2575 | 4,3775 | 4,3775 | 1.773 |
| 19 apr 2024 | 4,4725 | 4,6145 | 4,3975 | 4,4395 | 4,4395 | 6.484 |
| 18 apr 2024 | 4,6560 | 4,6700 | 4,4030 | 4,4845 | 4,4845 | 9.656 |
| 17 apr 2024 | 4,5000 | 4,6000 | 4,5000 | 4,5895 | 4,5895 | 3.616 |
| 16 apr 2024 | 4,3380 | 4,4185 | 4,3380 | 4,3880 | 4,3880 | 87.035 |
| 15 apr 2024 | 4,2290 | 4,3860 | 4,1065 | 4,3510 | 4,3510 | 1.927 |
| 12 apr 2024 | 4,2000 | 4,4310 | 4,2000 | 4,3445 | 4,3445 | 3.285 |
| 11 apr 2024 | 4,1000 | 4,1410 | 4,1000 | 4,1660 | 4,1660 | 815 |
| 10 apr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0545 | 4,0545 | 5 |
| 09 apr 2024 | 4,0765 | 4,0765 | 4,0765 | 4,0615 | 4,0615 | 2.000 |
| 08 apr 2024 | 4,1040 | 4,1170 | 4,0100 | 4,0140 | 4,0140 | 5.362 |
| 05 apr 2024 | 3,9800 | 4,0415 | 3,9800 | 4,0155 | 4,0155 | 3.226 |
| 04 apr 2024 | 3,9100 | 3,9435 | 3,8500 | 3,9015 | 3,9015 | 4.115 |
| 03 apr 2024 | 3,7955 | 3,8000 | 3,7555 | 3,7880 | 3,7880 | 877 |
| 02 apr 2024 | 3,6320 | 3,7645 | 3,6320 | 3,7410 | 3,7410 | 3.349 |
| 28 mar 2024 | 3,6700 | 3,6700 | 3,6000 | 3,5970 | 3,5970 | 3.500 |
| 27 mar 2024 | 3,5465 | 3,5465 | 3,5465 | 3,5465 | 3,5465 | - |
| 26 mar 2024 | 3,6010 | 3,6010 | 3,6010 | 3,5465 | 3,5465 | 60 |
| 25 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 22 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 21 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 20 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 19 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 18 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 15 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 14 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 13 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 12 mar 2024 | 3,5535 | 3,5535 | 3,5535 | 3,5060 | 3,5060 | 5.000 |
| 11 mar 2024 | 3,5315 | 3,5315 | 3,5315 | 3,4920 | 3,4920 | 1.000 |
| 08 mar 2024 | 3,4910 | 3,4910 | 3,4910 | 3,5070 | 3,5070 | 1.000 |
| 07 mar 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6480 | 3,6480 | 700 |
| 06 mar 2024 | 3,4705 | 3,4705 | 3,4705 | 3,5255 | 3,5255 | 125 |
| 05 mar 2024 | 3,5995 | 3,5995 | 3,5995 | 3,4980 | 3,4980 | 150 |
| 04 mar 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5635 | 3,5635 | 200 |
| 01 mar 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4930 | 3,4930 | 150 |
| 29 feb 2024 | 3,4030 | 3,4515 | 3,4030 | 3,4715 | 3,4715 | 2.746 |
| 28 feb 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4595 | 3,4595 | 310 |
| 27 feb 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4520 | 3,4520 | 1.466 |
| 26 feb 2024 | 3,4345 | 3,4345 | 3,4345 | 3,4310 | 3,4310 | 81 |
| 23 feb 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | - |
| 22 feb 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | - |
| 21 feb 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | - |
| 20 feb 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | - |
| 19 feb 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | - |
| 16 feb 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5410 | 3,5410 | 100 |
| 15 feb 2024 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | - |
| 14 feb 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4705 | 3,4705 | 300 |
| 13 feb 2024 | 3,5980 | 3,5980 | 3,5495 | 3,5840 | 3,5840 | 39.862 |
| 12 feb 2024 | 3,6105 | 3,6105 | 3,6105 | 3,6420 | 3,6420 | 32.064 |
| 09 feb 2024 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 08 feb 2024 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 07 feb 2024 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 06 feb 2024 | 3,5040 | 3,5040 | 3,4475 | 3,4530 | 3,4530 | 850 |
| 05 feb 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 02 feb 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 01 feb 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 31 gen 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 30 gen 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 29 gen 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5060 | 3,5060 | 600 |
| 26 gen 2024 | 3,5490 | 3,5490 | 3,5490 | 3,5685 | 3,5685 | 1.200 |
| 25 gen 2024 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | - |
| 24 gen 2024 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | - |
| 23 gen 2024 | 3,5440 | 3,5635 | 3,5440 | 3,5690 | 3,5690 | 7.200 |
| 22 gen 2024 | 3,3975 | 3,3975 | 3,3975 | 3,3975 | 3,3975 | - |
| 19 gen 2024 | 3,4170 | 3,4170 | 3,4170 | 3,3975 | 3,3975 | 350 |
| 18 gen 2024 | 3,3185 | 3,3185 | 3,3185 | 3,3185 | 3,3185 | - |
| 17 gen 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3185 | 3,3185 | 2.500 |
| 16 gen 2024 | 3,4615 | 3,4785 | 3,4615 | 3,4220 | 3,4220 | 9.245 |
| 15 gen 2024 | 3,3825 | 3,3825 | 3,3825 | 3,3465 | 3,3465 | 1.016 |
| 12 gen 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 11 gen 2024 | 3,3500 | 3,3500 | 3,3190 | 3,4300 | 3,4300 | 940 |
| 10 gen 2024 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | - |
| 09 gen 2024 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | - |
| 08 gen 2024 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | - |
| 05 gen 2024 | 3,4100 | 3,4100 | 3,4100 | 3,3930 | 3,3930 | 2.000 |
| 04 gen 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 03 gen 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 02 gen 2024 | 3,5245 | 3,5640 | 3,5080 | 3,5250 | 3,5250 | 5.452 |
| 29 dic 2023 | 3,6050 | 3,6050 | 3,4710 | 3,4435 | 3,4435 | 65.061 |
| 28 dic 2023 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 27 dic 2023 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 22 dic 2023 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 21 dic 2023 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 20 dic 2023 | 3,7235 | 3,7235 | 3,6880 | 3,5100 | 3,5100 | 726 |
| 19 dic 2023 | 3,5750 | 3,5750 | 3,5750 | 3,5935 | 3,5935 | 9.010 |
| 18 dic 2023 | 3,5375 | 3,5375 | 3,5375 | 3,5055 | 3,5055 | 710 |
| 15 dic 2023 | 3,5205 | 3,5205 | 3,5205 | 3,5205 | 3,5205 | - |
| *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.