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
56.524,27 +204,00 (+0,36%)
Edil San Felice S.p.A. (ESF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:12PM 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 | 4,0400 | 4,0400 | 3,7600 | 3,7800 | 3,7800 | 6.359 |
| 09 mag 2024 | 4,1600 | 4,1600 | 4,0000 | 4,0100 | 4,0100 | 1.734 |
| 08 mag 2024 | 4,3200 | 4,3300 | 4,1000 | 4,1800 | 4,1800 | 10.450 |
| 07 mag 2024 | 4,3800 | 4,3800 | 4,2500 | 4,3000 | 4,3000 | 1.689 |
| 06 mag 2024 | 4,1700 | 4,3900 | 4,1000 | 4,3900 | 4,3900 | 3.461 |
| 03 mag 2024 | 4,1700 | 4,2600 | 4,0200 | 4,1700 | 4,1700 | 6.612 |
| 02 mag 2024 | 3,9000 | 4,1700 | 3,9000 | 4,1700 | 4,1700 | 3.298 |
| 30 apr 2024 | 4,0200 | 4,0800 | 4,0000 | 4,0800 | 4,0800 | 1.300 |
| 29 apr 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 4,0000 | 1.541 |
| 26 apr 2024 | 3,9700 | 3,9800 | 3,9700 | 3,9800 | 3,9800 | 960 |
| 25 apr 2024 | 4,0900 | 4,0900 | 3,9000 | 3,9900 | 3,9900 | 3.700 |
| 24 apr 2024 | 4,2000 | 4,2000 | 3,9300 | 4,0000 | 4,0000 | 19.258 |
| 23 apr 2024 | 3,6900 | 3,9000 | 3,6700 | 3,8900 | 3,8900 | 19.888 |
| 22 apr 2024 | 3,6100 | 3,6900 | 3,6100 | 3,6800 | 3,6800 | 13.039 |
| 19 apr 2024 | 3,6300 | 3,6500 | 3,5700 | 3,6100 | 3,6100 | 7.336 |
| 18 apr 2024 | 3,4000 | 3,7000 | 3,4000 | 3,6000 | 3,6000 | 7.381 |
| 17 apr 2024 | 3,3300 | 3,4500 | 3,3200 | 3,4200 | 3,4200 | 6.933 |
| 16 apr 2024 | 3,3000 | 3,3100 | 3,2000 | 3,3100 | 3,3100 | 9.273 |
| 15 apr 2024 | 3,5000 | 3,5900 | 3,2700 | 3,3000 | 3,3000 | 25.810 |
| 12 apr 2024 | 3,4800 | 3,5100 | 3,4100 | 3,5000 | 3,5000 | 2.713 |
| 11 apr 2024 | 3,4400 | 3,4900 | 3,4400 | 3,4900 | 3,4900 | 940 |
| 10 apr 2024 | 3,5700 | 3,5700 | 3,3400 | 3,4800 | 3,4800 | 4.639 |
| 09 apr 2024 | 3,2700 | 3,6000 | 3,2700 | 3,5100 | 3,5100 | 6.355 |
| 08 apr 2024 | 3,2600 | 3,2900 | 3,2500 | 3,2500 | 3,2500 | 3.128 |
| 05 apr 2024 | 3,3200 | 3,4900 | 3,2000 | 3,2200 | 3,2200 | 16.322 |
| 04 apr 2024 | 3,3000 | 3,3500 | 3,2900 | 3,3000 | 3,3000 | 3.706 |
| 03 apr 2024 | 3,4100 | 3,4900 | 3,2000 | 3,3000 | 3,3000 | 13.414 |
| 02 apr 2024 | 3,3400 | 3,4000 | 3,1600 | 3,3800 | 3,3800 | 30.772 |
| 28 mar 2024 | 3,0000 | 3,0000 | 2,9300 | 2,9600 | 2,9600 | 12.466 |
| 27 mar 2024 | 3,0100 | 3,1000 | 2,9200 | 2,9600 | 2,9600 | 9.790 |
| 26 mar 2024 | 3,1000 | 3,1000 | 2,9700 | 3,0000 | 3,0000 | 4.321 |
| 25 mar 2024 | 3,1100 | 3,1100 | 2,9900 | 3,0900 | 3,0900 | 3.020 |
| 22 mar 2024 | 3,0900 | 3,1200 | 2,9900 | 3,1200 | 3,1200 | 2.488 |
| 21 mar 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0700 | 3,0700 | 1.040 |
| 20 mar 2024 | 3,1500 | 3,2000 | 3,0600 | 3,1100 | 3,1100 | 4.352 |
| 19 mar 2024 | 3,1500 | 3,1700 | 3,0900 | 3,1100 | 3,1100 | 2.310 |
| 18 mar 2024 | 3,1400 | 3,2300 | 3,0900 | 3,1700 | 3,1700 | 4.684 |
| 15 mar 2024 | 3,1800 | 3,1800 | 3,0500 | 3,1200 | 3,1200 | 2.705 |
| 14 mar 2024 | 3,1100 | 3,1500 | 3,0600 | 3,1300 | 3,1300 | 1.575 |
| 13 mar 2024 | 3,1200 | 3,1700 | 3,0400 | 3,1600 | 3,1600 | 4.090 |
| 12 mar 2024 | 2,8700 | 3,1100 | 2,8700 | 3,1100 | 3,1100 | 3.749 |
| 11 mar 2024 | 3,0900 | 3,1900 | 2,9500 | 3,0000 | 3,0000 | 24.166 |
| 08 mar 2024 | 3,3500 | 3,4000 | 3,0500 | 3,1700 | 3,1700 | 14.497 |
| 07 mar 2024 | 3,3900 | 3,3900 | 3,2700 | 3,3400 | 3,3400 | 4.211 |
| 06 mar 2024 | 3,2100 | 3,4300 | 3,2100 | 3,3700 | 3,3700 | 7.904 |
| 05 mar 2024 | 3,3900 | 3,4600 | 3,3000 | 3,4600 | 3,4600 | 1.800 |
| 04 mar 2024 | 3,3800 | 3,3800 | 3,3000 | 3,3700 | 3,3700 | 2.070 |
| 01 mar 2024 | 3,4200 | 3,4200 | 3,2000 | 3,3600 | 3,3600 | 11.420 |
| 29 feb 2024 | 3,3400 | 3,4000 | 3,3400 | 3,3900 | 3,3900 | 3.361 |
| 28 feb 2024 | 3,3900 | 3,3900 | 3,2600 | 3,3200 | 3,3200 | 9.752 |
| 27 feb 2024 | 3,4300 | 3,4400 | 3,3100 | 3,3600 | 3,3600 | 7.406 |
| 26 feb 2024 | 3,2700 | 3,4000 | 3,2700 | 3,3600 | 3,3600 | 13.149 |
| 23 feb 2024 | 3,1900 | 3,2800 | 3,1700 | 3,2700 | 3,2700 | 9.695 |
| 22 feb 2024 | 3,1400 | 3,1600 | 3,1000 | 3,1500 | 3,1500 | 3.035 |
| 21 feb 2024 | 3,2400 | 3,2400 | 3,0600 | 3,1000 | 3,1000 | 14.337 |
| 20 feb 2024 | 3,2400 | 3,2500 | 3,1500 | 3,2300 | 3,2300 | 3.214 |
| 19 feb 2024 | 3,2400 | 3,2400 | 3,1300 | 3,2300 | 3,2300 | 2.458 |
| 16 feb 2024 | 3,2600 | 3,2600 | 3,0700 | 3,2300 | 3,2300 | 8.677 |
| 15 feb 2024 | 3,4100 | 3,4100 | 3,1800 | 3,2300 | 3,2300 | 6.418 |
| 14 feb 2024 | 3,4000 | 3,4300 | 3,3000 | 3,4200 | 3,4200 | 1.438 |
| 13 feb 2024 | 3,5600 | 3,5600 | 3,3500 | 3,3900 | 3,3900 | 8.306 |
| 12 feb 2024 | 3,6400 | 3,8800 | 3,5400 | 3,5900 | 3,5900 | 7.930 |
| 09 feb 2024 | 3,6500 | 3,6500 | 3,4900 | 3,5800 | 3,5800 | 16.239 |
| 08 feb 2024 | 3,6300 | 3,7000 | 3,3000 | 3,6500 | 3,6500 | 10.830 |
| 07 feb 2024 | 3,8800 | 3,8800 | 3,5400 | 3,5600 | 3,5600 | 8.277 |
| 06 feb 2024 | 3,6000 | 3,6800 | 3,5000 | 3,6300 | 3,6300 | 12.035 |
| 05 feb 2024 | 3,5300 | 3,6300 | 3,4200 | 3,5300 | 3,5300 | 14.329 |
| 02 feb 2024 | 3,3000 | 3,6800 | 3,3000 | 3,4600 | 3,4600 | 19.914 |
| 01 feb 2024 | 3,2400 | 3,3400 | 3,2000 | 3,3200 | 3,3200 | 14.770 |
| 31 gen 2024 | 3,2000 | 3,2300 | 3,1800 | 3,1900 | 3,1900 | 2.382 |
| 30 gen 2024 | 3,2000 | 3,3500 | 3,1300 | 3,1300 | 3,1300 | 37.120 |
| 29 gen 2024 | 3,1700 | 3,2500 | 3,1000 | 3,1000 | 3,1000 | 71.766 |
| 26 gen 2024 | 3,1400 | 3,1500 | 3,1400 | 3,1500 | 3,1500 | 190 |
| 25 gen 2024 | 3,1700 | 3,2800 | 3,1200 | 3,1200 | 3,1200 | 2.800 |
| 24 gen 2024 | 3,1200 | 3,2400 | 3,0500 | 3,0500 | 3,0500 | 7.079 |
| 23 gen 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 22 gen 2024 | 3,2000 | 3,2500 | 3,0500 | 3,0900 | 3,0900 | 16.393 |
| 19 gen 2024 | 3,1000 | 3,1500 | 3,0500 | 3,1500 | 3,1500 | 6.550 |
| 18 gen 2024 | 3,0100 | 3,0900 | 3,0100 | 3,0100 | 3,0100 | 2.651 |
| 17 gen 2024 | 3,0000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 9.490 |
| 16 gen 2024 | 2,9600 | 2,9700 | 2,9000 | 2,9700 | 2,9700 | 8.170 |
| 15 gen 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 1.600 |
| 12 gen 2024 | 3,1100 | 3,1100 | 2,9800 | 2,9800 | 2,9800 | 7.786 |
| 11 gen 2024 | 2,9100 | 3,1800 | 2,8000 | 3,0500 | 3,0500 | 41.308 |
| 10 gen 2024 | 2,7800 | 2,9200 | 2,7600 | 2,9000 | 2,9000 | 20.161 |
| 09 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2.000 |
| 08 gen 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1.000 |
| 05 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 04 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 03 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1.100 |
| 02 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 29 dic 2023 | 2,6900 | 2,7500 | 2,6800 | 2,7500 | 2,7500 | 5.960 |
| 28 dic 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1.200 |
| 27 dic 2023 | 2,7000 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 1.985 |
| 22 dic 2023 | 2,7000 | 2,7300 | 2,7000 | 2,7300 | 2,7300 | 2.315 |
| 21 dic 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 20 dic 2023 | 2,6600 | 2,6800 | 2,6600 | 2,6800 | 2,6800 | 2.000 |
| 19 dic 2023 | 2,7100 | 2,7100 | 2,5900 | 2,6100 | 2,6100 | 14.026 |
| 18 dic 2023 | 2,7000 | 2,7100 | 2,7000 | 2,7100 | 2,7100 | 1.381 |
| 15 dic 2023 | 2,6500 | 2,6700 | 2,6500 | 2,6700 | 2,6700 | 2.000 |
| *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.