Italia markets close in 6 hours 27 minutes
FTSE MIB
33.494,20 -387,30 (-1,14%) 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
83,15 +0,42 (+0,51%) Bitcoin EUR
60.748,64 +3.068,74 (+5,32%)
Ethereum Classic EUR (ETC-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 09:01AM UTC. 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 | 24,56 | 24,92 | 22,70 | 24,62 | 24,62 | 277.629.216 |
| 18 apr 2024 | 24,63 | 25,05 | 23,19 | 23,82 | 23,82 | 200.186.338 |
| 17 apr 2024 | 24,90 | 25,30 | 23,64 | 24,63 | 24,63 | 263.924.623 |
| 16 apr 2024 | 25,40 | 26,46 | 24,07 | 24,90 | 24,90 | 376.776.437 |
| 15 apr 2024 | 23,95 | 25,51 | 23,09 | 25,40 | 25,40 | 457.521.398 |
| 14 apr 2024 | 27,71 | 28,03 | 21,55 | 23,95 | 23,95 | 551.103.953 |
| 13 apr 2024 | 31,48 | 31,79 | 25,38 | 27,71 | 27,71 | 424.777.971 |
| 12 apr 2024 | 31,19 | 32,21 | 30,93 | 31,48 | 31,48 | 261.495.513 |
| 11 apr 2024 | 30,19 | 31,24 | 29,20 | 31,19 | 31,19 | 276.629.133 |
| 10 apr 2024 | 32,87 | 32,92 | 30,09 | 30,19 | 30,19 | 322.696.787 |
| 09 apr 2024 | 31,29 | 33,11 | 30,60 | 32,87 | 32,87 | 347.430.409 |
| 08 apr 2024 | 30,90 | 32,03 | 30,75 | 31,29 | 31,29 | 233.352.823 |
| 07 apr 2024 | 30,58 | 30,95 | 30,24 | 30,90 | 30,90 | 180.591.550 |
| 06 apr 2024 | 30,35 | 31,40 | 29,35 | 30,58 | 30,58 | 453.443.197 |
| 05 apr 2024 | 28,27 | 30,54 | 27,75 | 30,35 | 30,35 | 339.750.850 |
| 04 apr 2024 | 27,83 | 28,64 | 26,98 | 28,27 | 28,27 | 210.574.888 |
| 03 apr 2024 | 30,49 | 30,49 | 27,77 | 27,83 | 27,83 | 322.331.931 |
| 02 apr 2024 | 31,79 | 32,22 | 29,67 | 30,49 | 30,49 | 329.648.357 |
| 01 apr 2024 | 30,49 | 31,93 | 30,42 | 31,79 | 31,79 | 191.205.315 |
| 31 mar 2024 | 31,70 | 31,97 | 30,42 | 30,49 | 30,49 | 212.527.626 |
| 30 mar 2024 | 30,15 | 32,35 | 29,56 | 31,70 | 31,70 | 409.668.048 |
| 29 mar 2024 | 29,41 | 30,42 | 29,00 | 30,15 | 30,15 | 227.887.413 |
| 28 mar 2024 | 29,67 | 30,05 | 28,67 | 29,41 | 29,41 | 259.772.137 |
| 27 mar 2024 | 29,99 | 30,63 | 29,35 | 29,67 | 29,67 | 263.379.720 |
| 26 mar 2024 | 29,21 | 30,17 | 28,66 | 29,99 | 29,99 | 257.580.241 |
| 25 mar 2024 | 27,87 | 29,17 | 27,87 | 29,21 | 29,21 | 240.262.678 |
| 24 mar 2024 | 26,96 | 28,89 | 26,81 | 27,87 | 27,87 | 194.964.828 |
| 23 mar 2024 | 27,91 | 28,34 | 26,30 | 26,96 | 26,96 | 221.284.516 |
| 22 mar 2024 | 27,99 | 28,19 | 27,12 | 27,91 | 27,91 | 259.194.879 |
| 21 mar 2024 | 25,52 | 28,09 | 24,74 | 27,99 | 27,99 | 386.927.585 |
| 20 mar 2024 | 28,87 | 29,03 | 25,07 | 25,52 | 25,52 | 453.768.581 |
| 19 mar 2024 | 29,35 | 29,44 | 27,89 | 28,87 | 28,87 | 267.716.285 |
| 18 mar 2024 | 28,17 | 29,70 | 27,15 | 29,35 | 29,35 | 329.745.256 |
| 17 mar 2024 | 30,52 | 30,84 | 27,67 | 28,17 | 28,17 | 345.753.805 |
| 16 mar 2024 | 32,25 | 32,67 | 28,65 | 30,52 | 30,52 | 536.191.564 |
| 15 mar 2024 | 33,38 | 33,56 | 31,00 | 32,25 | 32,25 | 427.826.785 |
| 14 mar 2024 | 33,74 | 34,42 | 32,86 | 33,38 | 33,38 | 325.667.706 |
| 13 mar 2024 | 34,76 | 34,92 | 32,27 | 33,74 | 33,74 | 382.979.592 |
| 12 mar 2024 | 33,05 | 35,99 | 31,59 | 34,76 | 34,76 | 683.941.601 |
| 11 mar 2024 | 34,10 | 34,48 | 32,41 | 33,05 | 33,05 | 385.215.653 |
| 10 mar 2024 | 34,84 | 36,20 | 33,91 | 34,10 | 34,10 | 439.187.450 |
| 09 mar 2024 | 34,65 | 36,03 | 33,86 | 34,84 | 34,84 | 596.188.532 |
| 08 mar 2024 | 34,15 | 35,09 | 33,12 | 34,65 | 34,65 | 489.483.628 |
| 07 mar 2024 | 31,56 | 35,32 | 30,42 | 34,15 | 34,15 | 857.895.432 |
| 06 mar 2024 | 33,17 | 36,43 | 27,74 | 31,56 | 31,56 | 1.679.563.940 |
| 05 mar 2024 | 30,95 | 33,73 | 30,60 | 33,17 | 33,17 | 728.503.976 |
| 04 mar 2024 | 31,54 | 32,97 | 29,85 | 30,93 | 30,93 | 801.630.514 |
| 03 mar 2024 | 28,00 | 31,93 | 27,94 | 31,53 | 31,53 | 947.430.916 |
| 02 mar 2024 | 26,71 | 28,01 | 26,68 | 27,99 | 27,99 | 274.355.755 |
| 01 mar 2024 | 27,32 | 28,98 | 26,14 | 26,73 | 26,73 | 709.558.298 |
| 29 feb 2024 | 25,93 | 28,57 | 25,61 | 27,32 | 27,32 | 639.601.777 |
| 28 feb 2024 | 25,62 | 26,40 | 25,48 | 25,93 | 25,93 | 349.897.258 |
| 27 feb 2024 | 25,13 | 25,75 | 24,48 | 25,62 | 25,62 | 332.209.919 |
| 26 feb 2024 | 24,09 | 25,20 | 23,97 | 25,13 | 25,13 | 212.161.138 |
| 25 feb 2024 | 23,47 | 24,17 | 23,19 | 24,10 | 24,10 | 120.104.043 |
| 24 feb 2024 | 23,83 | 23,93 | 23,23 | 23,47 | 23,47 | 148.241.892 |
| 23 feb 2024 | 24,10 | 24,32 | 23,57 | 23,83 | 23,83 | 165.570.505 |
| 22 feb 2024 | 25,03 | 25,23 | 23,39 | 24,10 | 24,10 | 239.975.293 |
| 21 feb 2024 | 25,42 | 25,64 | 24,07 | 25,03 | 25,03 | 314.693.703 |
| 20 feb 2024 | 24,59 | 25,79 | 24,36 | 25,42 | 25,42 | 257.420.055 |
| 19 feb 2024 | 24,18 | 24,78 | 23,90 | 24,59 | 24,59 | 144.162.609 |
| 18 feb 2024 | 24,87 | 24,87 | 23,68 | 24,18 | 24,18 | 169.340.463 |
| 17 feb 2024 | 24,87 | 25,47 | 24,42 | 24,87 | 24,87 | 255.777.500 |
| 16 feb 2024 | 25,05 | 25,46 | 24,62 | 24,87 | 24,87 | 332.640.172 |
| 15 feb 2024 | 24,48 | 25,36 | 24,04 | 25,05 | 25,05 | 259.068.219 |
| 14 feb 2024 | 25,12 | 25,29 | 24,09 | 24,48 | 24,48 | 259.306.421 |
| 13 feb 2024 | 23,98 | 25,21 | 23,65 | 25,18 | 25,18 | 219.711.986 |
| 12 feb 2024 | 24,01 | 24,42 | 23,70 | 23,98 | 23,98 | 165.801.158 |
| 11 feb 2024 | 24,26 | 24,48 | 23,59 | 24,01 | 24,01 | 148.892.754 |
| 10 feb 2024 | 23,78 | 24,74 | 23,75 | 24,26 | 24,26 | 267.683.374 |
| 09 feb 2024 | 23,35 | 23,96 | 23,22 | 23,78 | 23,78 | 174.556.318 |
| 08 feb 2024 | 22,98 | 23,52 | 22,58 | 23,35 | 23,35 | 164.772.050 |
| 07 feb 2024 | 22,61 | 23,19 | 22,49 | 22,98 | 22,98 | 163.584.303 |
| 06 feb 2024 | 23,18 | 23,32 | 22,40 | 22,61 | 22,61 | 209.799.107 |
| 05 feb 2024 | 22,99 | 23,70 | 22,87 | 23,18 | 23,18 | 198.436.098 |
| 04 feb 2024 | 23,24 | 23,76 | 22,75 | 22,99 | 22,99 | 188.394.283 |
| 03 feb 2024 | 22,44 | 23,48 | 22,40 | 23,23 | 23,23 | 195.696.016 |
| 02 feb 2024 | 22,55 | 22,92 | 21,80 | 22,44 | 22,44 | 241.225.717 |
| 01 feb 2024 | 23,37 | 23,85 | 22,41 | 22,55 | 22,55 | 344.043.646 |
| 31 gen 2024 | 22,80 | 24,17 | 22,63 | 23,37 | 23,37 | 378.978.183 |
| 30 gen 2024 | 21,67 | 22,94 | 21,36 | 22,80 | 22,80 | 195.654.175 |
| 29 gen 2024 | 22,10 | 22,46 | 21,58 | 21,67 | 21,67 | 176.831.378 |
| 28 gen 2024 | 22,00 | 22,58 | 21,93 | 22,10 | 22,10 | 183.092.465 |
| 27 gen 2024 | 21,43 | 22,16 | 21,14 | 22,00 | 22,00 | 233.916.864 |
| 26 gen 2024 | 21,12 | 21,68 | 20,54 | 21,43 | 21,43 | 238.425.961 |
| 25 gen 2024 | 21,26 | 21,47 | 20,74 | 21,12 | 21,12 | 211.187.269 |
| 24 gen 2024 | 21,04 | 21,81 | 20,08 | 21,26 | 21,26 | 339.897.324 |
| 23 gen 2024 | 22,48 | 22,57 | 20,98 | 21,04 | 21,04 | 306.876.028 |
| 22 gen 2024 | 22,64 | 23,25 | 22,48 | 22,48 | 22,48 | 199.681.755 |
| 21 gen 2024 | 23,24 | 23,24 | 22,19 | 22,64 | 22,64 | 240.394.761 |
| 20 gen 2024 | 22,44 | 23,32 | 21,15 | 23,24 | 23,24 | 419.661.820 |
| 19 gen 2024 | 24,03 | 24,03 | 22,26 | 22,44 | 22,44 | 375.255.828 |
| 18 gen 2024 | 25,11 | 25,18 | 23,71 | 24,03 | 24,03 | 318.324.500 |
| 17 gen 2024 | 24,43 | 25,46 | 24,10 | 25,11 | 25,11 | 462.098.112 |
| 16 gen 2024 | 24,17 | 25,34 | 23,87 | 24,44 | 24,44 | 499.447.261 |
| 15 gen 2024 | 26,08 | 26,08 | 23,99 | 24,16 | 24,16 | 519.782.709 |
| 14 gen 2024 | 26,45 | 27,33 | 25,52 | 26,08 | 26,08 | 713.423.693 |
| 13 gen 2024 | 26,90 | 29,57 | 25,40 | 26,47 | 26,47 | 1.626.971.965 |
| 12 gen 2024 | 23,92 | 29,14 | 23,66 | 26,87 | 26,87 | 2.474.259.672 |
| 11 gen 2024 | 19,38 | 23,97 | 18,73 | 23,89 | 23,89 | 981.804.305 |
| *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.