Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.428,39 +1.472,09 (+2,38%)
EUR/CAD (EURCAD=X)
CCY - CCY Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 05:21AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 lug 2024 | 1,5015 | 1,5015 | 1,5015 | 1,5015 | 1,5015 | - |
| 26 lug 2024 | 1,4995 | 1,5034 | 1,4976 | 1,4995 | 1,4995 | - |
| 25 lug 2024 | 1,4968 | 1,5024 | 1,4964 | 1,4968 | 1,4968 | - |
| 24 lug 2024 | 1,4956 | 1,4997 | 1,4929 | 1,4956 | 1,4956 | - |
| 23 lug 2024 | 1,4985 | 1,4995 | 1,4930 | 1,4985 | 1,4985 | - |
| 22 lug 2024 | 1,4940 | 1,4985 | 1,4931 | 1,4940 | 1,4940 | - |
| 19 lug 2024 | 1,4936 | 1,4965 | 1,4917 | 1,4936 | 1,4936 | - |
| 18 lug 2024 | 1,4965 | 1,4967 | 1,4929 | 1,4965 | 1,4965 | - |
| 17 lug 2024 | 1,4902 | 1,4967 | 1,4899 | 1,4902 | 1,4902 | - |
| 16 lug 2024 | 1,4900 | 1,4923 | 1,4885 | 1,4900 | 1,4900 | - |
| 15 lug 2024 | 1,4856 | 1,4915 | 1,4852 | 1,4856 | 1,4856 | - |
| 12 lug 2024 | 1,4813 | 1,4862 | 1,4799 | 1,4813 | 1,4813 | - |
| 11 lug 2024 | 1,4751 | 1,4824 | 1,4751 | 1,4751 | 1,4751 | - |
| 10 lug 2024 | 1,4742 | 1,4761 | 1,4728 | 1,4742 | 1,4742 | - |
| 09 lug 2024 | 1,4762 | 1,4769 | 1,4743 | 1,4762 | 1,4762 | - |
| 08 lug 2024 | 1,4766 | 1,4785 | 1,4756 | 1,4766 | 1,4766 | - |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 1,4712 | 1,4721 | 1,4691 | 1,4712 | 1,4712 | - |
| 03 lug 2024 | 1,4700 | 1,4733 | 1,4688 | 1,4700 | 1,4700 | - |
| 02 lug 2024 | 1,4749 | 1,4763 | 1,4695 | 1,4749 | 1,4749 | - |
| 01 lug 2024 | 1,4677 | 1,4745 | 1,4677 | 1,4677 | 1,4677 | - |
| 28 giu 2024 | 1,4669 | 1,4681 | 1,4632 | 1,4669 | 1,4669 | - |
| 27 giu 2024 | 1,4634 | 1,4680 | 1,4618 | 1,4634 | 1,4634 | - |
| 26 giu 2024 | 1,4630 | 1,4639 | 1,4602 | 1,4630 | 1,4630 | - |
| 25 giu 2024 | 1,4658 | 1,4659 | 1,4599 | 1,4658 | 1,4658 | - |
| 24 giu 2024 | 1,4643 | 1,4695 | 1,4638 | 1,4643 | 1,4643 | - |
| 21 giu 2024 | 1,4650 | 1,4664 | 1,4616 | 1,4650 | 1,4650 | - |
| 20 giu 2024 | 1,4725 | 1,4738 | 1,4669 | 1,4725 | 1,4725 | - |
| 19 giu 2024 | 1,4730 | 1,4742 | 1,4715 | 1,4730 | 1,4730 | - |
| 18 giu 2024 | 1,4728 | 1,4752 | 1,4719 | 1,4728 | 1,4728 | - |
| 17 giu 2024 | 1,4699 | 1,4749 | 1,4694 | 1,4699 | 1,4699 | - |
| 14 giu 2024 | 1,4757 | 1,4764 | 1,4691 | 1,4757 | 1,4757 | - |
| 13 giu 2024 | 1,4831 | 1,4861 | 1,4784 | 1,4831 | 1,4831 | - |
| 12 giu 2024 | 1,4772 | 1,4859 | 1,4760 | 1,4772 | 1,4772 | - |
| 11 giu 2024 | 1,4811 | 1,4825 | 1,4760 | 1,4811 | 1,4811 | - |
| 10 giu 2024 | 1,4830 | 1,4837 | 1,4781 | 1,4830 | 1,4830 | - |
| 07 giu 2024 | 1,4886 | 1,4907 | 1,4845 | 1,4886 | 1,4886 | - |
| 06 giu 2024 | 1,4885 | 1,4921 | 1,4876 | 1,4885 | 1,4885 | - |
| 05 giu 2024 | 1,4882 | 1,4927 | 1,4854 | 1,4882 | 1,4882 | - |
| 04 giu 2024 | 1,4865 | 1,4893 | 1,4853 | 1,4865 | 1,4865 | - |
| 03 giu 2024 | 1,4780 | 1,4841 | 1,4768 | 1,4780 | 1,4780 | - |
| 31 mag 2024 | 1,4821 | 1,4839 | 1,4779 | 1,4821 | 1,4821 | - |
| 30 mag 2024 | 1,4817 | 1,4841 | 1,4808 | 1,4817 | 1,4817 | - |
| 29 mag 2024 | 1,4809 | 1,4846 | 1,4792 | 1,4809 | 1,4809 | - |
| 28 mag 2024 | 1,4803 | 1,4834 | 1,4798 | 1,4803 | 1,4803 | - |
| 27 mag 2024 | 1,4827 | 1,4836 | 1,4791 | 1,4827 | 1,4827 | - |
| 24 mag 2024 | 1,4848 | 1,4882 | 1,4822 | 1,4848 | 1,4848 | - |
| 23 mag 2024 | 1,4819 | 1,4839 | 1,4788 | 1,4819 | 1,4819 | - |
| 22 mag 2024 | 1,4806 | 1,4829 | 1,4788 | 1,4806 | 1,4806 | - |
| 21 mag 2024 | 1,4795 | 1,4834 | 1,4790 | 1,4795 | 1,4795 | - |
| 20 mag 2024 | 1,4795 | 1,4811 | 1,4773 | 1,4795 | 1,4795 | - |
| 17 mag 2024 | 1,4796 | 1,4802 | 1,4771 | 1,4796 | 1,4796 | - |
| 16 mag 2024 | 1,4804 | 1,4821 | 1,4792 | 1,4804 | 1,4804 | - |
| 15 mag 2024 | 1,4764 | 1,4814 | 1,4749 | 1,4764 | 1,4764 | - |
| 14 mag 2024 | 1,4749 | 1,4772 | 1,4740 | 1,4749 | 1,4749 | - |
| 13 mag 2024 | 1,4730 | 1,4773 | 1,4726 | 1,4730 | 1,4730 | - |
| 10 mag 2024 | 1,4747 | 1,4757 | 1,4694 | 1,4747 | 1,4747 | - |
| 09 mag 2024 | 1,4752 | 1,4761 | 1,4720 | 1,4752 | 1,4752 | - |
| 08 mag 2024 | 1,4758 | 1,4787 | 1,4746 | 1,4758 | 1,4758 | - |
| 07 mag 2024 | 1,4719 | 1,4774 | 1,4714 | 1,4719 | 1,4719 | - |
| 06 mag 2024 | 1,4729 | 1,4740 | 1,4710 | 1,4729 | 1,4729 | - |
| 03 mag 2024 | 1,4663 | 1,4745 | 1,4658 | 1,4663 | 1,4663 | - |
| 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 | - |
| *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.