Italia markets close in 1 hour 52 minutes
FTSE MIB
33.691,19 -45,21 (-0,13%) Dow Jones
38.664,77 +439,11 (+1,15%) Nasdaq
16.123,30 +282,34 (+1,78%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,75 -0,20 (-0,25%) Bitcoin EUR
57.175,17 +2.934,24 (+5,41%)
EUR/CAD (EURCAD=X)
CCY - CCY Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
In data: 02:38PM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,4662 | 1,4718 | 1,4656 | 1,4705 | 1,4705 | - |
| 02 mag 2024 | 1,4707 | 1,4710 | 1,4643 | 1,4707 | 1,4707 | - |
| 01 mag 2024 | 1,4695 | 1,4713 | 1,4673 | 1,4695 | 1,4695 | - |
| 30 apr 2024 | 1,4644 | 1,4725 | 1,4632 | 1,4644 | 1,4644 | - |
| 29 apr 2024 | 1,4621 | 1,4645 | 1,4608 | 1,4621 | 1,4621 | - |
| 26 apr 2024 | 1,4652 | 1,4664 | 1,4610 | 1,4652 | 1,4652 | - |
| 25 apr 2024 | 1,4662 | 1,4690 | 1,4647 | 1,4662 | 1,4662 | - |
| 24 apr 2024 | 1,4616 | 1,4670 | 1,4606 | 1,4616 | 1,4616 | - |
| 23 apr 2024 | 1,4596 | 1,4640 | 1,4580 | 1,4596 | 1,4596 | - |
| 22 apr 2024 | 1,4639 | 1,4645 | 1,4586 | 1,4643 | 1,4643 | - |
| 19 apr 2024 | 1,4655 | 1,4680 | 1,4637 | 1,4655 | 1,4655 | - |
| 18 apr 2024 | 1,4693 | 1,4697 | 1,4654 | 1,4693 | 1,4693 | - |
| 17 apr 2024 | 1,4677 | 1,4698 | 1,4669 | 1,4677 | 1,4677 | - |
| 16 apr 2024 | 1,4648 | 1,4727 | 1,4638 | 1,4648 | 1,4648 | - |
| 15 apr 2024 | 1,4650 | 1,4664 | 1,4608 | 1,4650 | 1,4650 | - |
| 12 apr 2024 | 1,4681 | 1,4685 | 1,4619 | 1,4681 | 1,4681 | - |
| 11 apr 2024 | 1,4703 | 1,4707 | 1,4668 | 1,4703 | 1,4703 | - |
| 10 apr 2024 | 1,4738 | 1,4739 | 1,4672 | 1,4738 | 1,4738 | - |
| 09 apr 2024 | 1,4740 | 1,4763 | 1,4730 | 1,4740 | 1,4740 | - |
| 08 apr 2024 | 1,4733 | 1,4750 | 1,4707 | 1,4733 | 1,4733 | - |
| 05 apr 2024 | 1,4677 | 1,4741 | 1,4675 | 1,4677 | 1,4677 | - |
| 04 apr 2024 | 1,4656 | 1,4669 | 1,4644 | 1,4656 | 1,4656 | - |
| 03 apr 2024 | 1,4606 | 1,4643 | 1,4605 | 1,4606 | 1,4606 | - |
| 02 apr 2024 | 1,4574 | 1,4624 | 1,4546 | 1,4574 | 1,4574 | - |
| 01 apr 2024 | 1,4593 | 1,4626 | 1,4572 | 1,4593 | 1,4593 | - |
| 29 mar 2024 | 1,4606 | 1,4632 | 1,4583 | 1,4606 | 1,4606 | - |
| 28 mar 2024 | 1,4690 | 1,4698 | 1,4613 | 1,4690 | 1,4690 | - |
| 27 mar 2024 | 1,4710 | 1,4735 | 1,4680 | 1,4710 | 1,4710 | - |
| 26 mar 2024 | 1,4723 | 1,4738 | 1,4691 | 1,4723 | 1,4723 | - |
| 25 mar 2024 | 1,4710 | 1,4724 | 1,4695 | 1,4710 | 1,4710 | - |
| 22 mar 2024 | 1,4693 | 1,4720 | 1,4664 | 1,4693 | 1,4693 | - |
| 21 mar 2024 | 1,4733 | 1,4745 | 1,4691 | 1,4733 | 1,4733 | - |
| 20 mar 2024 | 1,4744 | 1,4764 | 1,4719 | 1,4744 | 1,4744 | - |
| 19 mar 2024 | 1,4717 | 1,4779 | 1,4712 | 1,4717 | 1,4717 | - |
| 18 mar 2024 | 1,4741 | 1,4767 | 1,4729 | 1,4741 | 1,4741 | - |
| 15 mar 2024 | 1,4733 | 1,4749 | 1,4708 | 1,4733 | 1,4733 | - |
| 14 mar 2024 | 1,4749 | 1,4748 | 1,4714 | 1,4749 | 1,4749 | - |
| 13 mar 2024 | 1,4743 | 1,4762 | 1,4727 | 1,4743 | 1,4743 | - |
| 12 mar 2024 | 1,4731 | 1,4748 | 1,4715 | 1,4732 | 1,4732 | - |
| 11 mar 2024 | 1,4756 | 1,4765 | 1,4729 | 1,4756 | 1,4756 | - |
| 08 mar 2024 | 1,4731 | 1,4751 | 1,4681 | 1,4731 | 1,4731 | - |
| 07 mar 2024 | 1,4726 | 1,4740 | 1,4660 | 1,4726 | 1,4726 | - |
| 06 mar 2024 | 1,4752 | 1,4779 | 1,4724 | 1,4752 | 1,4752 | - |
| 05 mar 2024 | 1,4733 | 1,4761 | 1,4720 | 1,4733 | 1,4733 | - |
| 04 mar 2024 | 1,4693 | 1,4746 | 1,4687 | 1,4693 | 1,4693 | - |
| 01 mar 2024 | 1,4665 | 1,4703 | 1,4660 | 1,4665 | 1,4665 | - |
| 29 feb 2024 | 1,4715 | 1,4748 | 1,4660 | 1,4715 | 1,4715 | - |
| 28 feb 2024 | 1,4670 | 1,4718 | 1,4660 | 1,4670 | 1,4670 | - |
| 27 feb 2024 | 1,4649 | 1,4684 | 1,4628 | 1,4651 | 1,4651 | - |
| 26 feb 2024 | 1,4617 | 1,4677 | 1,4611 | 1,4614 | 1,4614 | - |
| 23 feb 2024 | 1,4593 | 1,4625 | 1,4578 | 1,4593 | 1,4593 | - |
| 22 feb 2024 | 1,4603 | 1,4632 | 1,4579 | 1,4603 | 1,4603 | - |
| 21 feb 2024 | 1,4618 | 1,4622 | 1,4596 | 1,4618 | 1,4618 | - |
| 20 feb 2024 | 1,4546 | 1,4646 | 1,4530 | 1,4546 | 1,4546 | - |
| 19 feb 2024 | 1,4534 | 1,4536 | 1,4510 | 1,4535 | 1,4535 | - |
| 16 feb 2024 | 1,4507 | 1,4529 | 1,4492 | 1,4507 | 1,4507 | - |
| 15 feb 2024 | 1,4529 | 1,4558 | 1,4517 | 1,4529 | 1,4529 | - |
| 14 feb 2024 | 1,4526 | 1,4546 | 1,4479 | 1,4526 | 1,4526 | - |
| 13 feb 2024 | 1,4494 | 1,4542 | 1,4468 | 1,4492 | 1,4492 | - |
| 12 feb 2024 | 1,4531 | 1,4534 | 1,4472 | 1,4531 | 1,4531 | - |
| 09 feb 2024 | 1,4505 | 1,4534 | 1,4475 | 1,4505 | 1,4505 | - |
| 08 feb 2024 | 1,4504 | 1,4519 | 1,4484 | 1,4504 | 1,4504 | - |
| 07 feb 2024 | 1,4510 | 1,4524 | 1,4482 | 1,4510 | 1,4510 | - |
| 06 feb 2024 | 1,4544 | 1,4547 | 1,4510 | 1,4544 | 1,4544 | - |
| 05 feb 2024 | 1,4520 | 1,4534 | 1,4495 | 1,4520 | 1,4520 | - |
| 02 feb 2024 | 1,4553 | 1,4569 | 1,4509 | 1,4553 | 1,4553 | - |
| 01 feb 2024 | 1,4514 | 1,4553 | 1,4503 | 1,4514 | 1,4514 | - |
| 31 gen 2024 | 1,4531 | 1,4570 | 1,4501 | 1,4531 | 1,4531 | - |
| 30 gen 2024 | 1,4527 | 1,4567 | 1,4494 | 1,4527 | 1,4527 | - |
| 29 gen 2024 | 1,4588 | 1,4594 | 1,4523 | 1,4588 | 1,4588 | - |
| 26 gen 2024 | 1,4618 | 1,4625 | 1,4571 | 1,4618 | 1,4618 | - |
| 25 gen 2024 | 1,4717 | 1,4734 | 1,4615 | 1,4717 | 1,4717 | - |
| 24 gen 2024 | 1,4609 | 1,4703 | 1,4606 | 1,4609 | 1,4609 | - |
| 23 gen 2024 | 1,4660 | 1,4692 | 1,4593 | 1,4660 | 1,4660 | - |
| 22 gen 2024 | 1,4629 | 1,4660 | 1,4606 | 1,4632 | 1,4632 | - |
| 19 gen 2024 | 1,4671 | 1,4686 | 1,4644 | 1,4671 | 1,4671 | - |
| 18 gen 2024 | 1,4697 | 1,4709 | 1,4654 | 1,4697 | 1,4697 | - |
| 17 gen 2024 | 1,4674 | 1,4715 | 1,4662 | 1,4674 | 1,4674 | - |
| 16 gen 2024 | 1,4704 | 1,4725 | 1,4638 | 1,4704 | 1,4704 | - |
| 15 gen 2024 | 1,4673 | 1,4724 | 1,4673 | 1,4677 | 1,4677 | - |
| 12 gen 2024 | 1,4692 | 1,4694 | 1,4628 | 1,4692 | 1,4692 | - |
| 11 gen 2024 | 1,4682 | 1,4718 | 1,4656 | 1,4682 | 1,4682 | - |
| 10 gen 2024 | 1,4636 | 1,4679 | 1,4622 | 1,4636 | 1,4636 | - |
| 09 gen 2024 | 1,4619 | 1,4675 | 1,4602 | 1,4619 | 1,4619 | - |
| 08 gen 2024 | 1,4617 | 1,4688 | 1,4609 | 1,4617 | 1,4617 | - |
| 05 gen 2024 | 1,4618 | 1,4642 | 1,4570 | 1,4618 | 1,4618 | - |
| 04 gen 2024 | 1,4582 | 1,4643 | 1,4558 | 1,4582 | 1,4582 | - |
| 03 gen 2024 | 1,4575 | 1,4611 | 1,4553 | 1,4575 | 1,4575 | - |
| 02 gen 2024 | 1,4616 | 1,4623 | 1,4551 | 1,4616 | 1,4616 | - |
| 01 gen 2024 | 1,4607 | 1,4622 | 1,4607 | 1,4607 | 1,4607 | - |
| 29 dic 2023 | 1,4641 | 1,4689 | 1,4557 | 1,4641 | 1,4641 | - |
| 28 dic 2023 | 1,4665 | 1,4718 | 1,4614 | 1,4665 | 1,4665 | - |
| 27 dic 2023 | 1,4572 | 1,4682 | 1,4550 | 1,4572 | 1,4572 | - |
| 26 dic 2023 | 1,4602 | 1,4622 | 1,4551 | 1,4602 | 1,4602 | - |
| 25 dic 2023 | 1,4574 | 1,4666 | 1,4538 | 1,4574 | 1,4574 | - |
| 22 dic 2023 | 1,4619 | 1,4647 | 1,4593 | 1,4619 | 1,4619 | - |
| 21 dic 2023 | 1,4616 | 1,4667 | 1,4593 | 1,4616 | 1,4616 | - |
| 20 dic 2023 | 1,4645 | 1,4645 | 1,4585 | 1,4642 | 1,4642 | - |
| 19 dic 2023 | 1,4634 | 1,4679 | 1,4619 | 1,4634 | 1,4634 | - |
| 18 dic 2023 | 1,4579 | 1,4643 | 1,4576 | 1,4579 | 1,4579 | - |
| *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.