Italia markets open in 2 hours 10 minutes
Dow Jones
33.949,01 -207,68 (-0,61%) Nasdaq
11.910,52 -203,27 (-1,68%) Nikkei 225
27.578,00 -28,46 (-0,10%) EUR/USD
1,0735 +0,0017 (+0,16%) BTC-EUR
21.083,78 -704,86 (-3,23%) CMC Crypto 200
521,36 -15,53 (-2,89%)
Eurotech (ETH.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 3,3900 | 3,4500 | 3,3520 | 3,4020 | 3,4020 | 146.505 |
| 07 feb 2023 | 3,3580 | 3,3820 | 3,2680 | 3,3780 | 3,3780 | 103.986 |
| 06 feb 2023 | 3,3340 | 3,3880 | 3,3060 | 3,3580 | 3,3580 | 46.422 |
| 03 feb 2023 | 3,3500 | 3,4000 | 3,3000 | 3,3780 | 3,3780 | 134.220 |
| 02 feb 2023 | 3,2000 | 3,3300 | 3,2000 | 3,3200 | 3,3200 | 155.001 |
| 01 feb 2023 | 3,1980 | 3,2300 | 3,1760 | 3,1760 | 3,1760 | 61.528 |
| 31 gen 2023 | 3,2600 | 3,2640 | 3,1260 | 3,1720 | 3,1720 | 160.226 |
| 30 gen 2023 | 3,2540 | 3,2860 | 3,2220 | 3,2440 | 3,2440 | 160.817 |
| 27 gen 2023 | 3,2700 | 3,2760 | 3,2180 | 3,2380 | 3,2380 | 55.879 |
| 26 gen 2023 | 3,2300 | 3,2860 | 3,2280 | 3,2500 | 3,2500 | 111.422 |
| 25 gen 2023 | 3,2500 | 3,2500 | 3,1880 | 3,2260 | 3,2260 | 74.405 |
| 24 gen 2023 | 3,2580 | 3,2580 | 3,2080 | 3,2380 | 3,2380 | 50.302 |
| 23 gen 2023 | 3,2300 | 3,2600 | 3,2200 | 3,2320 | 3,2320 | 53.068 |
| 20 gen 2023 | 3,1740 | 3,2280 | 3,1700 | 3,2100 | 3,2100 | 94.107 |
| 19 gen 2023 | 3,2700 | 3,2700 | 3,1600 | 3,1600 | 3,1600 | 121.020 |
| 18 gen 2023 | 3,1960 | 3,3140 | 3,1900 | 3,2700 | 3,2700 | 188.861 |
| 17 gen 2023 | 3,1400 | 3,2100 | 3,1200 | 3,1900 | 3,1900 | 167.758 |
| 16 gen 2023 | 3,1740 | 3,1740 | 3,1000 | 3,1100 | 3,1100 | 100.530 |
| 13 gen 2023 | 3,1540 | 3,1840 | 3,0920 | 3,1280 | 3,1280 | 106.155 |
| 12 gen 2023 | 3,0980 | 3,1660 | 3,0600 | 3,1300 | 3,1300 | 124.683 |
| 11 gen 2023 | 3,0540 | 3,1080 | 3,0540 | 3,0600 | 3,0600 | 65.583 |
| 10 gen 2023 | 3,0500 | 3,0620 | 3,0300 | 3,0300 | 3,0300 | 34.204 |
| 09 gen 2023 | 2,9980 | 3,0760 | 2,9960 | 3,0700 | 3,0700 | 78.988 |
| 06 gen 2023 | 2,9980 | 3,0340 | 2,9580 | 3,0340 | 3,0340 | 86.783 |
| 05 gen 2023 | 2,9560 | 3,0160 | 2,9500 | 2,9980 | 2,9980 | 45.981 |
| 04 gen 2023 | 2,9100 | 3,0140 | 2,9100 | 2,9780 | 2,9780 | 130.338 |
| 03 gen 2023 | 2,9400 | 2,9580 | 2,9000 | 2,9080 | 2,9080 | 93.893 |
| 02 gen 2023 | 2,9240 | 2,9560 | 2,8980 | 2,9460 | 2,9460 | 71.920 |
| 30 dic 2022 | 2,8580 | 2,8800 | 2,8320 | 2,8640 | 2,8640 | 43.333 |
| 29 dic 2022 | 2,8340 | 2,8740 | 2,8120 | 2,8540 | 2,8540 | 40.976 |
| 28 dic 2022 | 2,8440 | 2,8700 | 2,8200 | 2,8240 | 2,8240 | 55.575 |
| 27 dic 2022 | 2,9400 | 2,9400 | 2,8680 | 2,8680 | 2,8680 | 59.558 |
| 23 dic 2022 | 2,8660 | 2,9500 | 2,8560 | 2,9200 | 2,9200 | 52.734 |
| 22 dic 2022 | 2,9300 | 2,9620 | 2,8520 | 2,8660 | 2,8660 | 97.017 |
| 21 dic 2022 | 2,8500 | 2,9300 | 2,8500 | 2,8920 | 2,8920 | 91.226 |
| 20 dic 2022 | 2,8260 | 2,8520 | 2,7820 | 2,8240 | 2,8240 | 79.680 |
| 19 dic 2022 | 2,7800 | 2,8540 | 2,7780 | 2,8100 | 2,8100 | 100.346 |
| 16 dic 2022 | 2,8400 | 2,8400 | 2,7700 | 2,8100 | 2,8100 | 236.817 |
| 15 dic 2022 | 2,9860 | 2,9860 | 2,8400 | 2,8700 | 2,8700 | 326.227 |
| 14 dic 2022 | 2,9900 | 3,0020 | 2,9460 | 2,9860 | 2,9860 | 136.333 |
| 13 dic 2022 | 2,9880 | 3,0020 | 2,9500 | 2,9920 | 2,9920 | 280.850 |
| 12 dic 2022 | 3,0000 | 3,0360 | 2,9460 | 2,9620 | 2,9620 | 122.747 |
| 09 dic 2022 | 3,0400 | 3,0600 | 3,0020 | 3,0300 | 3,0300 | 128.283 |
| 08 dic 2022 | 3,0580 | 3,0640 | 3,0080 | 3,0320 | 3,0320 | 62.015 |
| 07 dic 2022 | 3,1960 | 3,1960 | 3,0480 | 3,0720 | 3,0720 | 104.118 |
| 06 dic 2022 | 3,2740 | 3,2740 | 3,1500 | 3,1520 | 3,1520 | 112.126 |
| 05 dic 2022 | 3,2700 | 3,2980 | 3,2460 | 3,2520 | 3,2520 | 38.567 |
| 02 dic 2022 | 3,2840 | 3,4100 | 3,2840 | 3,2860 | 3,2860 | 95.434 |
| 01 dic 2022 | 3,3480 | 3,3540 | 3,2900 | 3,3300 | 3,3300 | 142.945 |
| 30 nov 2022 | 3,3540 | 3,3740 | 3,3040 | 3,3040 | 3,3040 | 36.028 |
| 29 nov 2022 | 3,3900 | 3,3900 | 3,3080 | 3,3100 | 3,3100 | 42.123 |
| 28 nov 2022 | 3,3920 | 3,4600 | 3,3560 | 3,3580 | 3,3580 | 57.773 |
| 25 nov 2022 | 3,4400 | 3,4540 | 3,3940 | 3,4380 | 3,4380 | 39.223 |
| 24 nov 2022 | 3,3400 | 3,4360 | 3,3360 | 3,4320 | 3,4320 | 51.982 |
| 23 nov 2022 | 3,3200 | 3,3800 | 3,3200 | 3,3720 | 3,3720 | 58.593 |
| 22 nov 2022 | 3,3000 | 3,4580 | 3,2520 | 3,3000 | 3,3000 | 94.285 |
| 21 nov 2022 | 3,3900 | 3,3980 | 3,3100 | 3,3160 | 3,3160 | 66.717 |
| 18 nov 2022 | 3,2400 | 3,3780 | 3,2360 | 3,3540 | 3,3540 | 87.466 |
| 17 nov 2022 | 3,3100 | 3,3740 | 3,2600 | 3,2800 | 3,2800 | 98.707 |
| 16 nov 2022 | 3,4660 | 3,4660 | 3,3200 | 3,3300 | 3,3300 | 122.195 |
| 15 nov 2022 | 3,5500 | 3,6700 | 3,4120 | 3,4220 | 3,4220 | 344.910 |
| 14 nov 2022 | 3,4500 | 3,5680 | 3,3960 | 3,4600 | 3,4600 | 219.236 |
| 11 nov 2022 | 3,3400 | 3,4200 | 3,3280 | 3,4180 | 3,4180 | 196.681 |
| 10 nov 2022 | 3,2280 | 3,3300 | 3,2220 | 3,3220 | 3,3220 | 94.136 |
| 09 nov 2022 | 3,2400 | 3,3400 | 3,2360 | 3,2660 | 3,2660 | 150.055 |
| 08 nov 2022 | 3,1680 | 3,2520 | 3,1360 | 3,2360 | 3,2360 | 154.226 |
| 07 nov 2022 | 3,0380 | 3,1680 | 3,0380 | 3,1380 | 3,1380 | 148.410 |
| 04 nov 2022 | 3,0640 | 3,0940 | 3,0240 | 3,0500 | 3,0500 | 46.770 |
| 03 nov 2022 | 3,0440 | 3,0700 | 3,0100 | 3,0240 | 3,0240 | 37.898 |
| 02 nov 2022 | 3,1200 | 3,1600 | 3,0360 | 3,0600 | 3,0600 | 120.580 |
| 01 nov 2022 | 3,1240 | 3,2000 | 3,0880 | 3,0900 | 3,0900 | 109.223 |
| 31 ott 2022 | 3,1560 | 3,1760 | 3,1300 | 3,1300 | 3,1300 | 81.289 |
| 28 ott 2022 | 3,1540 | 3,1540 | 3,0600 | 3,1360 | 3,1360 | 49.950 |
| 27 ott 2022 | 3,1420 | 3,1800 | 3,1120 | 3,1120 | 3,1120 | 65.066 |
| 26 ott 2022 | 3,1080 | 3,1680 | 3,1000 | 3,1360 | 3,1360 | 90.811 |
| 25 ott 2022 | 3,1020 | 3,1160 | 3,0500 | 3,0860 | 3,0860 | 51.872 |
| 24 ott 2022 | 3,0620 | 3,1140 | 3,0540 | 3,1020 | 3,1020 | 50.376 |
| 21 ott 2022 | 3,0900 | 3,0960 | 3,0300 | 3,0680 | 3,0680 | 36.550 |
| 20 ott 2022 | 3,1000 | 3,1680 | 3,0300 | 3,1100 | 3,1100 | 70.400 |
| 19 ott 2022 | 3,1140 | 3,1500 | 3,0780 | 3,1000 | 3,1000 | 100.431 |
| 18 ott 2022 | 3,0660 | 3,1960 | 3,0620 | 3,1400 | 3,1400 | 386.573 |
| 17 ott 2022 | 3,0160 | 3,0700 | 2,9840 | 3,0260 | 3,0260 | 43.850 |
| 14 ott 2022 | 3,0040 | 3,0620 | 2,9900 | 3,0000 | 3,0000 | 61.637 |
| 13 ott 2022 | 3,0000 | 3,0640 | 2,9360 | 3,0180 | 3,0180 | 111.334 |
| 12 ott 2022 | 2,9560 | 3,0500 | 2,9500 | 2,9820 | 2,9820 | 99.411 |
| 11 ott 2022 | 2,9500 | 3,0220 | 2,9440 | 2,9760 | 2,9760 | 93.393 |
| 10 ott 2022 | 2,9400 | 3,0260 | 2,9340 | 3,0000 | 3,0000 | 65.731 |
| 07 ott 2022 | 3,0160 | 3,0400 | 2,9400 | 2,9400 | 2,9400 | 40.838 |
| 06 ott 2022 | 2,9900 | 3,0400 | 2,9900 | 3,0140 | 3,0140 | 42.267 |
| 05 ott 2022 | 2,9480 | 3,0000 | 2,9000 | 2,9780 | 2,9780 | 57.715 |
| 04 ott 2022 | 2,8660 | 3,0200 | 2,8640 | 2,9120 | 2,9120 | 161.147 |
| 03 ott 2022 | 2,7460 | 2,9100 | 2,7460 | 2,8920 | 2,8920 | 120.237 |
| 30 set 2022 | 2,8000 | 2,8440 | 2,7860 | 2,8360 | 2,8360 | 75.096 |
| 29 set 2022 | 2,7800 | 2,8060 | 2,7240 | 2,8000 | 2,8000 | 67.831 |
| 28 set 2022 | 2,7400 | 2,8000 | 2,6440 | 2,7800 | 2,7800 | 201.783 |
| 27 set 2022 | 2,7760 | 2,8400 | 2,7040 | 2,7040 | 2,7040 | 57.717 |
| 26 set 2022 | 2,7700 | 2,7980 | 2,7060 | 2,7420 | 2,7420 | 70.607 |
| 23 set 2022 | 2,7520 | 2,8000 | 2,6900 | 2,7780 | 2,7780 | 185.953 |
| 22 set 2022 | 2,7860 | 2,8540 | 2,7300 | 2,7360 | 2,7360 | 81.103 |
| 21 set 2022 | 2,8500 | 2,8600 | 2,8020 | 2,8240 | 2,8240 | 37.738 |
| *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.
