Italia markets close in 3 hours 51 minutes
FTSE MIB
33.786,02 -95,48 (-0,28%) 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
81,91 -0,82 (-0,99%) Bitcoin EUR
61.121,83 +2.227,79 (+3,78%)
Equita Group S.p.A. (EQUI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:20PM 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 | 3,9000 | 3,9400 | 3,9000 | 3,9400 | 3,9400 | 7.365 |
| 18 apr 2024 | 3,9100 | 3,9400 | 3,8900 | 3,9400 | 3,9400 | 13.905 |
| 17 apr 2024 | 3,9400 | 3,9400 | 3,8900 | 3,8900 | 3,8900 | 20.745 |
| 16 apr 2024 | 3,9700 | 3,9800 | 3,9200 | 3,9200 | 3,9200 | 35.925 |
| 15 apr 2024 | 3,9600 | 3,9900 | 3,9400 | 3,9600 | 3,9600 | 23.527 |
| 12 apr 2024 | 3,9300 | 3,9800 | 3,9300 | 3,9400 | 3,9400 | 34.224 |
| 11 apr 2024 | 3,9000 | 3,9400 | 3,8900 | 3,9300 | 3,9300 | 35.612 |
| 10 apr 2024 | 3,8700 | 3,9400 | 3,8300 | 3,8600 | 3,8600 | 87.580 |
| 09 apr 2024 | 3,9000 | 3,9000 | 3,8300 | 3,8500 | 3,8500 | 75.494 |
| 08 apr 2024 | 3,9300 | 3,9400 | 3,8600 | 3,8800 | 3,8800 | 70.690 |
| 05 apr 2024 | 3,9800 | 4,0200 | 3,9000 | 3,9000 | 3,9000 | 66.846 |
| 04 apr 2024 | 3,9500 | 4,0100 | 3,9400 | 4,0100 | 4,0100 | 48.197 |
| 03 apr 2024 | 3,8800 | 4,0000 | 3,8800 | 3,9800 | 3,9800 | 112.315 |
| 02 apr 2024 | 3,9500 | 3,9900 | 3,8700 | 3,9000 | 3,9000 | 94.030 |
| 28 mar 2024 | 3,9300 | 4,0000 | 3,8800 | 3,9400 | 3,9400 | 84.295 |
| 27 mar 2024 | 3,8700 | 4,0000 | 3,8600 | 3,9300 | 3,9300 | 85.857 |
| 26 mar 2024 | 3,9200 | 3,9600 | 3,8400 | 3,8700 | 3,8700 | 160.055 |
| 25 mar 2024 | 3,7900 | 3,9800 | 3,7700 | 3,9200 | 3,9200 | 271.354 |
| 22 mar 2024 | 3,8200 | 3,8200 | 3,7600 | 3,7800 | 3,7800 | 37.545 |
| 21 mar 2024 | 3,8300 | 3,8500 | 3,8000 | 3,8100 | 3,8100 | 44.412 |
| 20 mar 2024 | 3,7800 | 3,8500 | 3,7500 | 3,7900 | 3,7900 | 86.120 |
| 19 mar 2024 | 3,8000 | 3,8200 | 3,7800 | 3,7800 | 3,7800 | 44.103 |
| 18 mar 2024 | 3,8000 | 3,8400 | 3,7600 | 3,7900 | 3,7900 | 45.856 |
| 15 mar 2024 | 3,7400 | 3,9000 | 3,7100 | 3,7600 | 3,7600 | 150.300 |
| 14 mar 2024 | 3,6800 | 3,7400 | 3,6800 | 3,7300 | 3,7300 | 20.429 |
| 13 mar 2024 | 3,7500 | 3,7500 | 3,7000 | 3,7100 | 3,7100 | 31.248 |
| 12 mar 2024 | 3,7100 | 3,7400 | 3,7000 | 3,7400 | 3,7400 | 9.814 |
| 11 mar 2024 | 3,7100 | 3,7300 | 3,7100 | 3,7300 | 3,7300 | 8.223 |
| 08 mar 2024 | 3,7300 | 3,7400 | 3,6900 | 3,6900 | 3,6900 | 21.886 |
| 07 mar 2024 | 3,7400 | 3,7400 | 3,7000 | 3,7000 | 3,7000 | 15.345 |
| 06 mar 2024 | 3,7300 | 3,7400 | 3,7000 | 3,7100 | 3,7100 | 12.463 |
| 05 mar 2024 | 3,7100 | 3,7100 | 3,7000 | 3,7000 | 3,7000 | 6.820 |
| 04 mar 2024 | 3,7400 | 3,7400 | 3,6800 | 3,7000 | 3,7000 | 38.009 |
| 01 mar 2024 | 3,7500 | 3,7800 | 3,6800 | 3,7000 | 3,7000 | 42.088 |
| 29 feb 2024 | 3,6800 | 3,7200 | 3,6700 | 3,6700 | 3,6700 | 15.925 |
| 28 feb 2024 | 3,6700 | 3,7200 | 3,6700 | 3,6700 | 3,6700 | 68.418 |
| 27 feb 2024 | 3,6700 | 3,6800 | 3,6500 | 3,6700 | 3,6700 | 4.861 |
| 26 feb 2024 | 3,6300 | 3,6600 | 3,6200 | 3,6500 | 3,6500 | 28.887 |
| 23 feb 2024 | 3,6500 | 3,6500 | 3,6200 | 3,6200 | 3,6200 | 17.370 |
| 22 feb 2024 | 3,6500 | 3,6800 | 3,6200 | 3,6800 | 3,6800 | 18.710 |
| 21 feb 2024 | 3,6000 | 3,6500 | 3,6000 | 3,6300 | 3,6300 | 47.763 |
| 20 feb 2024 | 3,6000 | 3,6500 | 3,6000 | 3,6300 | 3,6300 | 9.673 |
| 19 feb 2024 | 3,6300 | 3,6600 | 3,6000 | 3,6300 | 3,6300 | 34.195 |
| 16 feb 2024 | 3,6500 | 3,6500 | 3,6100 | 3,6100 | 3,6100 | 38.522 |
| 15 feb 2024 | 3,6100 | 3,6600 | 3,6100 | 3,6500 | 3,6500 | 6.342 |
| 14 feb 2024 | 3,6800 | 3,6800 | 3,6400 | 3,6400 | 3,6400 | 31.572 |
| 13 feb 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6600 | 3,6600 | 8.801 |
| 12 feb 2024 | 3,6600 | 3,6800 | 3,6600 | 3,6800 | 3,6800 | 10.439 |
| 09 feb 2024 | 3,6600 | 3,7000 | 3,6600 | 3,6600 | 3,6600 | 22.853 |
| 08 feb 2024 | 3,6800 | 3,7100 | 3,6600 | 3,6600 | 3,6600 | 29.706 |
| 07 feb 2024 | 3,7000 | 3,7000 | 3,6700 | 3,7000 | 3,7000 | 18.929 |
| 06 feb 2024 | 3,7100 | 3,7100 | 3,6700 | 3,6800 | 3,6800 | 4.105 |
| 05 feb 2024 | 3,7100 | 3,7100 | 3,6700 | 3,7000 | 3,7000 | 20.789 |
| 02 feb 2024 | 3,7000 | 3,7000 | 3,6700 | 3,7000 | 3,7000 | 20.397 |
| 01 feb 2024 | 3,6900 | 3,7100 | 3,6800 | 3,6900 | 3,6900 | 30.333 |
| 31 gen 2024 | 3,6700 | 3,7000 | 3,6700 | 3,6900 | 3,6900 | 33.701 |
| 30 gen 2024 | 3,6800 | 3,6800 | 3,6500 | 3,6800 | 3,6800 | 21.544 |
| 29 gen 2024 | 3,6900 | 3,6900 | 3,6600 | 3,6800 | 3,6800 | 15.017 |
| 26 gen 2024 | 3,6900 | 3,6900 | 3,6800 | 3,6800 | 3,6800 | 21.035 |
| 25 gen 2024 | 3,6900 | 3,6900 | 3,6300 | 3,6800 | 3,6800 | 71.025 |
| 24 gen 2024 | 3,6700 | 3,7000 | 3,6500 | 3,6900 | 3,6900 | 36.031 |
| 23 gen 2024 | 3,6900 | 3,7000 | 3,6700 | 3,7000 | 3,7000 | 25.184 |
| 22 gen 2024 | 3,6900 | 3,6900 | 3,6500 | 3,6900 | 3,6900 | 9.952 |
| 19 gen 2024 | 3,6900 | 3,6900 | 3,6400 | 3,6600 | 3,6600 | 21.322 |
| 18 gen 2024 | 3,6800 | 3,6900 | 3,6300 | 3,6500 | 3,6500 | 84.151 |
| 17 gen 2024 | 3,6800 | 3,6800 | 3,6700 | 3,6800 | 3,6800 | 9.776 |
| 16 gen 2024 | 3,7200 | 3,7200 | 3,6800 | 3,7000 | 3,7000 | 31.969 |
| 15 gen 2024 | 3,7000 | 3,7200 | 3,6800 | 3,7100 | 3,7100 | 24.447 |
| 12 gen 2024 | 3,7000 | 3,7000 | 3,6700 | 3,6800 | 3,6800 | 9.379 |
| 11 gen 2024 | 3,6800 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 12.717 |
| 10 gen 2024 | 3,6700 | 3,7100 | 3,6700 | 3,7000 | 3,7000 | 22.143 |
| 09 gen 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6900 | 3,6900 | 64.713 |
| 08 gen 2024 | 3,6900 | 3,7000 | 3,6600 | 3,6800 | 3,6800 | 22.606 |
| 05 gen 2024 | 3,6700 | 3,7000 | 3,6500 | 3,7000 | 3,7000 | 19.294 |
| 04 gen 2024 | 3,6800 | 3,7000 | 3,6500 | 3,6800 | 3,6800 | 22.022 |
| 03 gen 2024 | 3,6700 | 3,6800 | 3,6500 | 3,6600 | 3,6600 | 11.684 |
| 02 gen 2024 | 3,6900 | 3,7200 | 3,6600 | 3,6600 | 3,6600 | 30.859 |
| 29 dic 2023 | 3,6400 | 3,6800 | 3,6400 | 3,6800 | 3,6800 | 42.991 |
| 28 dic 2023 | 3,6300 | 3,6800 | 3,6200 | 3,6600 | 3,6600 | 68.050 |
| 27 dic 2023 | 3,5900 | 3,6600 | 3,5900 | 3,6500 | 3,6500 | 51.266 |
| 22 dic 2023 | 3,5600 | 3,6800 | 3,5200 | 3,6000 | 3,6000 | 131.398 |
| 21 dic 2023 | 3,5700 | 3,5700 | 3,5400 | 3,5700 | 3,5700 | 59.152 |
| 20 dic 2023 | 3,5600 | 3,5700 | 3,5200 | 3,5700 | 3,5700 | 58.611 |
| 19 dic 2023 | 3,5600 | 3,5700 | 3,5300 | 3,5300 | 3,5300 | 35.725 |
| 18 dic 2023 | 3,5700 | 3,5800 | 3,5400 | 3,5600 | 3,5600 | 45.241 |
| 15 dic 2023 | 3,5600 | 3,5900 | 3,5300 | 3,5700 | 3,5700 | 78.697 |
| 14 dic 2023 | 3,5600 | 3,5800 | 3,5400 | 3,5800 | 3,5800 | 44.482 |
| 13 dic 2023 | 3,5600 | 3,5700 | 3,5300 | 3,5600 | 3,5600 | 112.185 |
| 12 dic 2023 | 3,5600 | 3,5700 | 3,5500 | 3,5700 | 3,5700 | 11.070 |
| 11 dic 2023 | 3,5500 | 3,5700 | 3,5500 | 3,5500 | 3,5500 | 19.079 |
| 08 dic 2023 | 3,5400 | 3,5700 | 3,5300 | 3,5600 | 3,5600 | 21.891 |
| 07 dic 2023 | 3,5700 | 3,5700 | 3,5300 | 3,5600 | 3,5600 | 34.259 |
| 06 dic 2023 | 3,5400 | 3,5900 | 3,5300 | 3,5800 | 3,5800 | 34.561 |
| 05 dic 2023 | 3,5400 | 3,5600 | 3,5300 | 3,5600 | 3,5600 | 45.192 |
| 04 dic 2023 | 3,5400 | 3,5600 | 3,5300 | 3,5600 | 3,5600 | 27.154 |
| 01 dic 2023 | 3,5600 | 3,5700 | 3,5300 | 3,5700 | 3,5700 | 33.188 |
| 30 nov 2023 | 3,5700 | 3,5700 | 3,5200 | 3,5600 | 3,5600 | 26.367 |
| 29 nov 2023 | 3,5500 | 3,5700 | 3,5200 | 3,5500 | 3,5500 | 51.287 |
| 28 nov 2023 | 3,5400 | 3,5600 | 3,5300 | 3,5500 | 3,5500 | 21.108 |
| 27 nov 2023 | 3,5300 | 3,5700 | 3,5300 | 3,5700 | 3,5700 | 14.859 |
| *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.