Italia Markets open in 12 mins
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.385,25 -34,36 (-0,13%) EUR/USD
1,0838 +0,0001 (+0,0108%) BTC-EUR
26.117,69 +559,91 (+2,19%) CMC Crypto 200
618,52 +21,06 (+3,52%)
Ethereum Classic EUR (ETC-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
Al 07:47AM UTC. Mercato aperto.
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 18,47 | 19,53 | 18,40 | 19,21 | 19,21 | 193.008.690 |
| 23 mar 2023 | 19,48 | 19,52 | 17,93 | 18,47 | 18,47 | 223.440.617 |
| 22 mar 2023 | 18,27 | 19,52 | 18,14 | 19,49 | 19,49 | 231.833.495 |
| 21 mar 2023 | 19,79 | 19,95 | 18,21 | 18,27 | 18,27 | 221.120.302 |
| 20 mar 2023 | 19,26 | 20,31 | 19,26 | 19,80 | 19,80 | 215.805.868 |
| 19 mar 2023 | 18,90 | 20,89 | 18,83 | 19,26 | 19,26 | 454.433.910 |
| 18 mar 2023 | 17,69 | 18,90 | 17,52 | 18,90 | 18,90 | 156.148.966 |
| 17 mar 2023 | 17,43 | 17,81 | 17,26 | 17,69 | 17,69 | 132.889.290 |
| 16 mar 2023 | 18,89 | 19,22 | 17,15 | 17,42 | 17,42 | 223.958.593 |
| 15 mar 2023 | 18,30 | 19,59 | 17,93 | 18,88 | 18,88 | 247.978.637 |
| 14 mar 2023 | - | - | - | - | - | - |
| 13 mar 2023 | 16,25 | 17,62 | 16,02 | 17,61 | 17,61 | 140.253.563 |
| 12 mar 2023 | 16,25 | 17,62 | 16,02 | 17,61 | 17,61 | 140.253.563 |
| 11 mar 2023 | 16,37 | 16,77 | 15,66 | 16,25 | 16,25 | 160.105.233 |
| 10 mar 2023 | 16,12 | 16,45 | 15,34 | 16,37 | 16,37 | 174.350.682 |
| 09 mar 2023 | 17,30 | 17,56 | 15,89 | 16,11 | 16,11 | 143.264.977 |
| 08 mar 2023 | 18,22 | 18,26 | 17,18 | 17,29 | 17,29 | 126.029.141 |
| 07 mar 2023 | 18,40 | 18,53 | 17,94 | 18,22 | 18,22 | 105.965.468 |
| 06 mar 2023 | 18,60 | 18,62 | 18,10 | 18,40 | 18,40 | 127.548.510 |
| 05 mar 2023 | 18,74 | 19,14 | 18,51 | 18,60 | 18,60 | 94.615.968 |
| 04 mar 2023 | 19,14 | 19,18 | 18,39 | 18,74 | 18,74 | 98.238.369 |
| 03 mar 2023 | 19,90 | 19,91 | 18,20 | 19,14 | 19,14 | 165.480.413 |
| 02 mar 2023 | 19,94 | 20,01 | 19,44 | 19,90 | 19,90 | 119.248.292 |
| 01 mar 2023 | 19,61 | 20,22 | 19,60 | 19,94 | 19,94 | 116.255.889 |
| 28 feb 2023 | 20,09 | 20,26 | 19,49 | 19,61 | 19,61 | 119.651.131 |
| 27 feb 2023 | 20,29 | 20,33 | 19,68 | 20,09 | 20,09 | 132.045.411 |
| 26 feb 2023 | 19,85 | 20,42 | 19,73 | 20,29 | 20,29 | 108.728.402 |
| 25 feb 2023 | 19,94 | 20,06 | 19,29 | 19,86 | 19,86 | 124.564.764 |
| 24 feb 2023 | 20,87 | 20,97 | 19,75 | 19,94 | 19,94 | 165.362.472 |
| 23 feb 2023 | 21,19 | 21,37 | 20,66 | 20,88 | 20,88 | 155.326.679 |
| 22 feb 2023 | 21,41 | 21,50 | 20,49 | 21,19 | 21,19 | 225.814.365 |
| 21 feb 2023 | 21,69 | 22,62 | 21,12 | 21,41 | 21,41 | 524.177.391 |
| 20 feb 2023 | 21,06 | 22,13 | 20,60 | 21,69 | 21,69 | 289.642.055 |
| 19 feb 2023 | 21,14 | 21,65 | 20,94 | 21,05 | 21,05 | 264.850.359 |
| 18 feb 2023 | 20,93 | 21,50 | 20,68 | 21,14 | 21,14 | 213.028.625 |
| 17 feb 2023 | 20,04 | 21,11 | 19,97 | 20,93 | 20,93 | 192.327.542 |
| 16 feb 2023 | 20,99 | 21,33 | 20,02 | 20,04 | 20,04 | 248.685.748 |
| 15 feb 2023 | 19,77 | 21,00 | 19,50 | 20,99 | 20,99 | 196.156.730 |
| 14 feb 2023 | 19,26 | 19,78 | 19,05 | 19,77 | 19,77 | 151.754.562 |
| 13 feb 2023 | 19,71 | 19,81 | 18,74 | 19,27 | 19,27 | 173.196.809 |
| 12 feb 2023 | 20,10 | 20,21 | 19,49 | 19,71 | 19,71 | 123.682.267 |
| 11 feb 2023 | 19,67 | 20,11 | 19,62 | 20,10 | 20,10 | 123.945.217 |
| 10 feb 2023 | 19,45 | 20,01 | 19,44 | 19,67 | 19,67 | 179.773.964 |
| 09 feb 2023 | 21,10 | 21,34 | 19,16 | 19,45 | 19,45 | 286.744.198 |
| 08 feb 2023 | 21,62 | 21,73 | 20,74 | 21,09 | 21,09 | 203.839.430 |
| 07 feb 2023 | 20,64 | 21,69 | 20,62 | 21,62 | 21,62 | 206.529.199 |
| 06 feb 2023 | 21,21 | 21,38 | 20,55 | 20,64 | 20,64 | 202.434.344 |
| 05 feb 2023 | 22,02 | 22,20 | 20,86 | 21,21 | 21,21 | 285.492.023 |
| 04 feb 2023 | 21,46 | 22,93 | 21,42 | 22,03 | 22,03 | 415.554.564 |
| 03 feb 2023 | 20,51 | 21,87 | 20,51 | 21,46 | 21,46 | 415.852.387 |
| 02 feb 2023 | 20,31 | 21,99 | 20,34 | 20,51 | 20,51 | 341.125.007 |
| 01 feb 2023 | 19,99 | 20,40 | 19,28 | 20,31 | 20,31 | 184.251.834 |
| 31 gen 2023 | 19,68 | 20,18 | 19,58 | 19,99 | 19,99 | 159.975.990 |
| 30 gen 2023 | 20,95 | 21,60 | 19,43 | 19,69 | 19,69 | 320.278.175 |
| 29 gen 2023 | 19,98 | 20,96 | 19,88 | 20,95 | 20,95 | 238.216.233 |
| 28 gen 2023 | 20,24 | 20,42 | 19,84 | 19,98 | 19,98 | 140.855.157 |
| 27 gen 2023 | 20,19 | 20,45 | 19,63 | 20,24 | 20,24 | 154.246.533 |
| 26 gen 2023 | 20,02 | 20,40 | 19,92 | 20,19 | 20,19 | 256.389.638 |
| 25 gen 2023 | 19,48 | 20,43 | 19,04 | 20,02 | 20,02 | 214.863.480 |
| 24 gen 2023 | 20,94 | 21,12 | 19,35 | 19,47 | 19,47 | 230.366.587 |
| 23 gen 2023 | 20,75 | 21,86 | 20,67 | 20,94 | 20,94 | 402.035.580 |
| 22 gen 2023 | 20,06 | 21,55 | 19,96 | 20,75 | 20,75 | 339.804.024 |
| 21 gen 2023 | 20,69 | 21,00 | 20,05 | 20,05 | 20,05 | 244.168.696 |
| 20 gen 2023 | 19,14 | 20,76 | 19,00 | 20,69 | 20,69 | 182.858.636 |
| 19 gen 2023 | 18,91 | 19,21 | 18,82 | 19,14 | 19,14 | 156.737.207 |
| 18 gen 2023 | 20,25 | 20,82 | 18,87 | 18,91 | 18,91 | 251.069.306 |
| 17 gen 2023 | 20,19 | 20,77 | 20,11 | 20,25 | 20,25 | 217.975.472 |
| 16 gen 2023 | 20,75 | 21,05 | 19,76 | 20,18 | 20,18 | 209.733.917 |
| 15 gen 2023 | 20,78 | 21,08 | 19,85 | 20,75 | 20,75 | 217.417.086 |
| 14 gen 2023 | 19,92 | 21,91 | 19,92 | 20,78 | 20,78 | 512.064.424 |
| 13 gen 2023 | 19,26 | 20,12 | 19,14 | 19,92 | 19,92 | 295.443.400 |
| 12 gen 2023 | 19,66 | 19,70 | 18,53 | 19,26 | 19,26 | 287.323.427 |
| 11 gen 2023 | 18,85 | 19,06 | 18,16 | 19,06 | 19,06 | 181.806.843 |
| 10 gen 2023 | 18,77 | 18,97 | 18,49 | 18,85 | 18,85 | 214.875.948 |
| 09 gen 2023 | 19,06 | 20,25 | 18,68 | 18,78 | 18,78 | 400.157.394 |
| 08 gen 2023 | 18,79 | 19,06 | 18,40 | 19,06 | 19,06 | 232.133.225 |
| 07 gen 2023 | 19,17 | 19,22 | 18,65 | 18,79 | 18,79 | 243.843.388 |
| 06 gen 2023 | 17,31 | 19,39 | 17,10 | 19,17 | 19,17 | 358.101.904 |
| 05 gen 2023 | 18,09 | 18,29 | 17,22 | 17,31 | 17,31 | 338.250.251 |
| 04 gen 2023 | 15,07 | 18,50 | 15,03 | 18,09 | 18,09 | 485.262.755 |
| 03 gen 2023 | 15,09 | 15,16 | 14,84 | 15,07 | 15,07 | 83.910.710 |
| 02 gen 2023 | 14,73 | 15,23 | 14,52 | 15,09 | 15,09 | 84.267.890 |
| 01 gen 2023 | 14,63 | 14,79 | 14,56 | 14,73 | 14,73 | 52.390.500 |
| 31 dic 2022 | 14,49 | 14,84 | 14,47 | 14,63 | 14,63 | 67.202.640 |
| 30 dic 2022 | 14,76 | 14,86 | 14,43 | 14,49 | 14,49 | 91.495.816 |
| 29 dic 2022 | 14,22 | 15,03 | 14,04 | 14,76 | 14,76 | 131.096.777 |
| 28 dic 2022 | 14,90 | 14,91 | 14,11 | 14,22 | 14,22 | 106.706.614 |
| 27 dic 2022 | 15,28 | 15,33 | 14,71 | 14,90 | 14,90 | 83.079.952 |
| 26 dic 2022 | 15,24 | 15,33 | 15,11 | 15,28 | 15,28 | 83.754.370 |
| 25 dic 2022 | 15,43 | 15,44 | 14,96 | 15,24 | 15,24 | 86.524.704 |
| 24 dic 2022 | 15,37 | 15,45 | 15,34 | 15,43 | 15,43 | 53.441.602 |
| 23 dic 2022 | 15,55 | 15,54 | 15,37 | 15,37 | 15,37 | 97.836.794 |
| 22 dic 2022 | 15,67 | 15,73 | 15,03 | 15,55 | 15,55 | 128.622.538 |
| 21 dic 2022 | 15,01 | 15,66 | 14,70 | 15,67 | 15,67 | 146.183.668 |
| 20 dic 2022 | 14,30 | 15,08 | 14,28 | 15,01 | 15,01 | 99.141.160 |
| 19 dic 2022 | 15,09 | 15,24 | 14,03 | 14,29 | 14,29 | 109.963.205 |
| 18 dic 2022 | 15,29 | 15,31 | 14,94 | 15,09 | 15,09 | 62.832.615 |
| 17 dic 2022 | 15,03 | 15,34 | 14,94 | 15,28 | 15,28 | 112.197.415 |
| 16 dic 2022 | 17,05 | 17,20 | 14,86 | 15,03 | 15,03 | 139.222.379 |
| 15 dic 2022 | 17,60 | 17,66 | 16,97 | 17,05 | 17,05 | 91.648.442 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
