Italia markets closed
Dow Jones
39.233,81 +177,42 (+0,45%) Nasdaq
16.345,16 +42,41 (+0,26%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.548,98 -271,62 (-0,47%) CMC Crypto 200
1.330,55 +30,46 (+2,34%)
Grayscale Ethereum Trust (ETH) (ETHE)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:24AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 21,28 | 21,39 | 21,04 | 21,26 | 21,26 | 820.624 |
| 08 mag 2024 | 21,88 | 22,00 | 21,34 | 21,40 | 21,40 | 1.636.600 |
| 07 mag 2024 | 22,40 | 22,78 | 22,12 | 22,21 | 22,21 | 1.315.000 |
| 06 mag 2024 | 22,90 | 22,95 | 22,26 | 22,30 | 22,30 | 1.718.600 |
| 03 mag 2024 | 22,01 | 22,65 | 22,01 | 22,51 | 22,51 | 1.745.200 |
| 02 mag 2024 | 21,25 | 21,75 | 21,05 | 21,65 | 21,65 | 1.414.700 |
| 01 mag 2024 | 20,47 | 21,72 | 19,83 | 20,71 | 20,71 | 3.573.800 |
| 30 apr 2024 | 21,62 | 21,72 | 20,55 | 20,63 | 20,63 | 3.415.000 |
| 29 apr 2024 | 22,59 | 22,92 | 22,15 | 22,79 | 22,79 | 1.967.700 |
| 26 apr 2024 | 22,33 | 22,75 | 22,04 | 22,47 | 22,47 | 1.843.700 |
| 25 apr 2024 | 22,20 | 22,72 | 21,77 | 22,55 | 22,55 | 1.451.400 |
| 24 apr 2024 | 23,07 | 23,54 | 22,06 | 22,42 | 22,42 | 1.766.800 |
| 23 apr 2024 | 22,91 | 23,65 | 22,67 | 22,83 | 22,83 | 1.754.300 |
| 22 apr 2024 | 23,29 | 24,07 | 22,84 | 22,93 | 22,93 | 2.556.900 |
| 19 apr 2024 | 21,67 | 22,57 | 21,63 | 22,47 | 22,47 | 1.952.400 |
| 18 apr 2024 | 21,46 | 22,14 | 21,18 | 21,64 | 21,64 | 2.355.900 |
| 17 apr 2024 | 21,74 | 21,91 | 20,41 | 21,18 | 21,18 | 3.091.800 |
| 16 apr 2024 | 22,20 | 22,63 | 21,29 | 21,76 | 21,76 | 3.691.300 |
| 15 apr 2024 | 23,98 | 24,36 | 22,20 | 22,47 | 22,47 | 3.947.200 |
| 12 apr 2024 | 25,52 | 25,52 | 23,02 | 23,80 | 23,80 | 3.545.100 |
| 11 apr 2024 | 25,87 | 26,05 | 25,25 | 25,73 | 25,73 | 1.458.400 |
| 10 apr 2024 | 24,88 | 25,84 | 24,55 | 25,51 | 25,51 | 1.764.800 |
| 09 apr 2024 | 26,91 | 26,91 | 24,97 | 25,55 | 25,55 | 2.912.300 |
| 08 apr 2024 | 25,87 | 27,33 | 25,00 | 27,22 | 27,22 | 4.504.300 |
| 05 apr 2024 | 23,47 | 23,99 | 23,30 | 23,30 | 23,30 | 1.712.200 |
| 04 apr 2024 | 24,57 | 25,12 | 23,95 | 24,16 | 24,16 | 2.683.000 |
| 03 apr 2024 | 24,02 | 24,69 | 23,71 | 24,13 | 24,13 | 2.816.000 |
| 02 apr 2024 | 23,98 | 23,99 | 23,01 | 23,55 | 23,55 | 4.478.200 |
| 01 apr 2024 | 26,44 | 26,45 | 24,69 | 25,43 | 25,43 | 3.308.900 |
| 28 mar 2024 | 25,36 | 26,67 | 25,36 | 26,15 | 26,15 | 3.224.800 |
| 27 mar 2024 | 27,02 | 27,21 | 25,09 | 25,12 | 25,12 | 3.019.100 |
| 26 mar 2024 | 27,51 | 27,68 | 26,20 | 26,23 | 26,23 | 3.000.100 |
| 25 mar 2024 | 25,72 | 27,50 | 25,50 | 27,39 | 27,39 | 5.218.000 |
| 22 mar 2024 | 26,48 | 26,59 | 24,77 | 25,18 | 25,18 | 4.122.200 |
| 21 mar 2024 | 28,00 | 28,00 | 26,40 | 26,79 | 26,79 | 4.461.500 |
| 20 mar 2024 | 26,02 | 26,74 | 24,40 | 26,58 | 26,58 | 7.248.600 |
| 19 mar 2024 | 25,15 | 25,88 | 23,82 | 25,21 | 25,21 | 8.016.100 |
| 18 mar 2024 | 28,58 | 28,99 | 26,26 | 26,40 | 26,40 | 8.309.100 |
| 15 mar 2024 | 28,60 | 30,75 | 27,49 | 29,50 | 29,50 | 6.852.200 |
| 14 mar 2024 | 31,68 | 31,74 | 29,10 | 29,40 | 29,40 | 6.285.000 |
| 13 mar 2024 | 32,72 | 32,80 | 31,51 | 32,52 | 32,52 | 4.930.200 |
| 12 mar 2024 | 33,81 | 33,88 | 30,58 | 32,45 | 32,45 | 7.879.400 |
| 11 mar 2024 | 35,22 | 35,67 | 33,92 | 34,16 | 34,16 | 6.965.000 |
| 08 mar 2024 | 33,96 | 34,87 | 32,94 | 34,49 | 34,49 | 6.144.800 |
| 07 mar 2024 | 32,75 | 33,87 | 32,41 | 33,86 | 33,86 | 4.209.900 |
| 06 mar 2024 | 32,33 | 33,29 | 31,48 | 32,95 | 32,95 | 6.825.200 |
| 05 mar 2024 | 31,96 | 33,18 | 27,07 | 28,53 | 28,53 | 10.566.700 |
| 04 mar 2024 | 29,91 | 31,30 | 29,90 | 31,17 | 31,17 | 5.555.900 |
| 01 mar 2024 | 29,29 | 29,60 | 28,90 | 29,52 | 29,52 | 2.906.600 |
| 29 feb 2024 | 29,67 | 30,26 | 28,46 | 28,88 | 28,88 | 4.853.000 |
| 28 feb 2024 | 29,45 | 30,29 | 27,82 | 28,20 | 28,20 | 8.183.200 |
| 27 feb 2024 | 28,45 | 28,81 | 27,79 | 28,46 | 28,46 | 4.650.100 |
| 26 feb 2024 | 26,21 | 27,88 | 26,18 | 27,72 | 27,72 | 5.638.600 |
| 23 feb 2024 | 25,43 | 25,60 | 24,91 | 25,30 | 25,30 | 2.479.300 |
| 22 feb 2024 | 24,96 | 26,00 | 24,92 | 25,88 | 25,88 | 3.485.000 |
| 21 feb 2024 | 24,83 | 25,15 | 24,25 | 24,66 | 24,66 | 2.641.200 |
| 20 feb 2024 | 24,96 | 25,49 | 24,11 | 25,48 | 25,48 | 5.970.600 |
| 16 feb 2024 | 23,96 | 24,19 | 22,98 | 23,34 | 23,34 | 3.099.500 |
| 15 feb 2024 | 23,33 | 24,00 | 23,30 | 23,76 | 23,76 | 3.690.200 |
| 14 feb 2024 | 22,57 | 23,06 | 22,51 | 22,93 | 22,93 | 4.982.300 |
| 13 feb 2024 | 21,54 | 21,71 | 21,08 | 21,24 | 21,24 | 3.101.700 |
| 12 feb 2024 | 20,96 | 21,62 | 20,60 | 21,59 | 21,59 | 4.977.300 |
| 09 feb 2024 | 20,88 | 21,12 | 20,57 | 20,85 | 20,85 | 4.110.200 |
| 08 feb 2024 | 20,40 | 20,70 | 20,08 | 20,38 | 20,38 | 3.913.400 |
| 07 feb 2024 | 19,68 | 20,35 | 19,55 | 20,31 | 20,31 | 3.689.700 |
| 06 feb 2024 | 19,16 | 19,99 | 19,12 | 19,74 | 19,74 | 2.206.300 |
| 05 feb 2024 | 19,17 | 19,25 | 18,61 | 18,80 | 18,80 | 1.590.100 |
| 02 feb 2024 | 19,34 | 19,54 | 18,92 | 19,01 | 19,01 | 2.277.700 |
| 01 feb 2024 | 19,14 | 19,98 | 19,11 | 19,44 | 19,44 | 1.663.100 |
| 31 gen 2024 | 19,54 | 20,12 | 19,21 | 19,27 | 19,27 | 1.912.100 |
| 30 gen 2024 | 19,85 | 20,34 | 19,60 | 20,12 | 20,12 | 2.111.300 |
| 29 gen 2024 | 19,26 | 20,36 | 18,81 | 19,85 | 19,85 | 3.363.800 |
| 26 gen 2024 | 18,57 | 19,27 | 18,34 | 19,19 | 19,19 | 3.496.100 |
| 25 gen 2024 | 17,81 | 18,11 | 17,62 | 18,09 | 18,09 | 1.805.200 |
| 24 gen 2024 | 17,79 | 18,17 | 17,54 | 17,81 | 17,81 | 3.093.200 |
| 23 gen 2024 | 17,97 | 18,05 | 17,02 | 17,51 | 17,51 | 8.125.000 |
| 22 gen 2024 | 19,56 | 20,10 | 18,88 | 19,01 | 19,01 | 3.944.000 |
| 19 gen 2024 | 19,32 | 20,57 | 19,05 | 20,31 | 20,31 | 5.983.100 |
| 18 gen 2024 | 20,46 | 20,78 | 18,89 | 19,25 | 19,25 | 4.819.100 |
| 17 gen 2024 | 21,37 | 21,42 | 20,23 | 20,46 | 20,46 | 3.093.000 |
| 16 gen 2024 | 20,74 | 21,60 | 19,91 | 21,59 | 21,59 | 5.404.300 |
| 12 gen 2024 | 22,62 | 23,00 | 20,50 | 20,76 | 20,76 | 10.237.700 |
| 11 gen 2024 | 22,87 | 23,16 | 20,26 | 21,88 | 21,88 | 13.347.700 |
| 10 gen 2024 | 19,49 | 21,00 | 19,48 | 21,00 | 21,00 | 6.656.500 |
| 09 gen 2024 | 18,54 | 18,72 | 18,11 | 18,47 | 18,47 | 3.473.500 |
| 08 gen 2024 | 19,53 | 19,77 | 18,39 | 18,93 | 18,93 | 6.220.900 |
| 05 gen 2024 | 19,35 | 19,55 | 18,97 | 19,35 | 19,35 | 2.172.100 |
| 04 gen 2024 | 18,92 | 20,00 | 18,86 | 19,73 | 19,73 | 2.243.300 |
| 03 gen 2024 | 18,39 | 19,20 | 17,89 | 18,88 | 18,88 | 3.172.600 |
| 02 gen 2024 | 20,48 | 20,50 | 19,43 | 19,46 | 19,46 | 3.224.100 |
| 29 dic 2023 | 20,21 | 20,74 | 19,20 | 19,44 | 19,44 | 3.730.500 |
| 28 dic 2023 | 20,97 | 20,98 | 19,97 | 20,10 | 20,10 | 3.776.000 |
| 27 dic 2023 | 19,56 | 20,84 | 19,52 | 20,71 | 20,71 | 4.043.000 |
| 26 dic 2023 | 19,58 | 19,62 | 18,78 | 19,01 | 19,01 | 2.847.900 |
| 22 dic 2023 | 19,01 | 19,82 | 18,98 | 19,77 | 19,77 | 3.380.300 |
| 21 dic 2023 | 18,27 | 18,62 | 18,02 | 18,56 | 18,56 | 2.677.300 |
| 20 dic 2023 | 18,33 | 18,85 | 17,75 | 17,85 | 17,85 | 2.772.800 |
| 19 dic 2023 | 18,38 | 18,40 | 17,72 | 17,97 | 17,97 | 2.336.100 |
| 18 dic 2023 | 17,89 | 18,41 | 17,63 | 18,13 | 18,13 | 3.082.200 |
| 15 dic 2023 | 18,50 | 18,75 | 18,19 | 18,60 | 18,60 | 1.769.500 |
| *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.