Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.936,72 +120,80 (+0,32%) Nasdaq
15.627,87 -29,96 (-0,19%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,14 -2,79 (-3,41%) Bitcoin EUR
53.909,13 -2.557,56 (-4,53%)
EUR/CNY (EURCNY=X)
CCY - CCY Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 09:19AM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 7,7162 | 7,7204 | 7,7162 | 7,7204 | 7,7204 | - |
| 30 apr 2024 | 7,5860 | 7,5988 | 7,5461 | 7,5860 | 7,5860 | - |
| 29 apr 2024 | 7,5793 | 7,5965 | 7,5461 | 7,5793 | 7,5793 | - |
| 26 apr 2024 | 7,5954 | 7,6098 | 7,5555 | 7,5981 | 7,5981 | - |
| 25 apr 2024 | 7,5945 | 7,6060 | 7,5405 | 7,5945 | 7,5945 | - |
| 24 apr 2024 | 7,5888 | 7,5946 | 7,5405 | 7,5888 | 7,5888 | - |
| 23 apr 2024 | 7,5516 | 7,6198 | 7,5083 | 7,5516 | 7,5516 | - |
| 22 apr 2024 | 7,5085 | 7,5643 | 7,5083 | 7,5085 | 7,5085 | - |
| 19 apr 2024 | 7,5436 | 7,5683 | 7,5085 | 7,5436 | 7,5436 | - |
| 18 apr 2024 | 7,5567 | 7,5737 | 7,5010 | 7,5567 | 7,5567 | - |
| 17 apr 2024 | 7,5369 | 7,5518 | 7,5010 | 7,5377 | 7,5377 | - |
| 16 apr 2024 | 7,5309 | 7,5583 | 7,5027 | 7,5309 | 7,5309 | - |
| 15 apr 2024 | 7,5157 | 7,5684 | 7,5138 | 7,5525 | 7,5525 | - |
| 12 apr 2024 | 7,6031 | 7,6032 | 7,5157 | 7,6031 | 7,6031 | - |
| 11 apr 2024 | 7,6325 | 7,6339 | 7,5637 | 7,6247 | 7,6247 | - |
| 10 apr 2024 | 7,6859 | 7,6925 | 7,6179 | 7,6855 | 7,6855 | - |
| 09 apr 2024 | 7,6905 | 7,7045 | 7,6336 | 7,6905 | 7,6905 | - |
| 08 apr 2024 | 7,6303 | 7,6932 | 7,6303 | 7,6303 | 7,6303 | - |
| 05 apr 2024 | 7,6817 | 7,6817 | 7,6303 | 7,6817 | 7,6817 | - |
| 04 apr 2024 | 7,6718 | 7,7006 | 7,6537 | 7,6718 | 7,6718 | - |
| 03 apr 2024 | 7,6330 | 7,6703 | 7,5763 | 7,6330 | 7,6330 | - |
| 02 apr 2024 | 7,6579 | 7,6580 | 7,5763 | 7,6579 | 7,6579 | - |
| 01 apr 2024 | 7,6579 | 7,6579 | 7,6579 | 7,6579 | 7,6579 | - |
| 29 mar 2024 | 7,6558 | 7,6580 | 7,6109 | 7,6558 | 7,6558 | - |
| 28 mar 2024 | 7,6853 | 7,6912 | 7,6109 | 7,6853 | 7,6853 | - |
| 27 mar 2024 | 7,6979 | 7,7071 | 7,6445 | 7,6979 | 7,6979 | - |
| 26 mar 2024 | 7,7079 | 7,7204 | 7,6607 | 7,7079 | 7,7079 | - |
| 25 mar 2024 | 7,6795 | 7,7118 | 7,6607 | 7,7084 | 7,7084 | - |
| 22 mar 2024 | 7,7084 | 7,7545 | 7,6795 | 7,7079 | 7,7079 | - |
| 21 mar 2024 | 7,7586 | 7,7649 | 7,6963 | 7,7588 | 7,7588 | - |
| 20 mar 2024 | 7,7070 | 7,7213 | 7,6503 | 7,7060 | 7,7060 | - |
| 19 mar 2024 | 7,7075 | 7,7136 | 7,6547 | 7,7075 | 7,7075 | - |
| 18 mar 2024 | 7,6808 | 7,7285 | 7,6808 | 7,7212 | 7,7212 | - |
| 15 mar 2024 | 7,7152 | 7,7211 | 7,7053 | 7,7152 | 7,7152 | - |
| 14 mar 2024 | 7,7551 | 7,7588 | 7,7207 | 7,7551 | 7,7551 | - |
| 13 mar 2024 | 7,7395 | 7,7535 | 7,7335 | 7,7390 | 7,7390 | - |
| 12 mar 2024 | 7,7300 | 7,7415 | 7,7208 | 7,7297 | 7,7297 | - |
| 11 mar 2024 | 7,7051 | 7,7480 | 7,7051 | 7,7558 | 7,7558 | - |
| 08 mar 2024 | 7,7602 | 7,7638 | 7,7394 | 7,7602 | 7,7602 | - |
| 07 mar 2024 | 7,7283 | 7,7480 | 7,7135 | 7,7283 | 7,7283 | - |
| 06 mar 2024 | 7,6984 | 7,7302 | 7,6984 | 7,6984 | 7,6984 | - |
| 05 mar 2024 | 7,7058 | 7,7298 | 7,6910 | 7,7058 | 7,7058 | - |
| 04 mar 2024 | 7,6376 | 7,7124 | 7,6376 | 7,6937 | 7,6937 | - |
| 01 mar 2024 | 7,6652 | 7,6898 | 7,6652 | 7,6652 | 7,6652 | - |
| 29 feb 2024 | 7,6982 | 7,6984 | 7,6674 | 7,6956 | 7,6956 | - |
| 28 feb 2024 | 7,7033 | 7,7033 | 7,6739 | 7,7032 | 7,7032 | - |
| 27 feb 2024 | 7,7057 | 7,7126 | 7,6854 | 7,7057 | 7,7057 | - |
| 26 feb 2024 | 7,6464 | 7,7104 | 7,6464 | 7,6803 | 7,6803 | - |
| 23 feb 2024 | 7,6756 | 7,6974 | 7,6756 | 7,6760 | 7,6760 | - |
| 22 feb 2024 | 7,6769 | 7,7137 | 7,6681 | 7,6786 | 7,6786 | - |
| 21 feb 2024 | 7,6757 | 7,7078 | 7,6482 | 7,6757 | 7,6757 | - |
| 20 feb 2024 | 7,6576 | 7,6867 | 7,6392 | 7,6576 | 7,6576 | - |
| 19 feb 2024 | 7,6225 | 7,6619 | 7,6225 | 7,6586 | 7,6586 | - |
| 16 feb 2024 | 7,6549 | 7,6619 | 7,6333 | 7,6539 | 7,6539 | - |
| 15 feb 2024 | 7,6294 | 7,6571 | 7,6278 | 7,6290 | 7,6290 | - |
| 14 feb 2024 | 7,6206 | 7,6295 | 7,6099 | 7,6206 | 7,6206 | - |
| 13 feb 2024 | 7,6575 | 7,6722 | 7,6165 | 7,6575 | 7,6575 | - |
| 12 feb 2024 | 7,6209 | 7,6736 | 7,6209 | 7,6720 | 7,6720 | - |
| 09 feb 2024 | 7,6582 | 7,6719 | 7,6401 | 7,6588 | 7,6588 | - |
| 08 feb 2024 | 7,6526 | 7,6651 | 7,6372 | 7,6527 | 7,6527 | - |
| 07 feb 2024 | 7,6341 | 7,6701 | 7,6156 | 7,6341 | 7,6341 | - |
| 06 feb 2024 | 7,6377 | 7,6420 | 7,6121 | 7,6388 | 7,6388 | - |
| 05 feb 2024 | 7,6799 | 7,6799 | 7,6324 | 7,6765 | 7,6765 | - |
| 02 feb 2024 | 7,7103 | 7,7294 | 7,6658 | 7,7109 | 7,7109 | - |
| 01 feb 2024 | 7,6667 | 7,6933 | 7,6214 | 7,6726 | 7,6726 | - |
| 31 gen 2024 | 7,6943 | 7,7078 | 7,6430 | 7,6943 | 7,6943 | - |
| 30 gen 2024 | 7,6785 | 7,6928 | 7,6496 | 7,6803 | 7,6803 | - |
| 29 gen 2024 | 7,6584 | 7,6853 | 7,6584 | 7,6919 | 7,6919 | - |
| 26 gen 2024 | 7,6837 | 7,7031 | 7,6650 | 7,6855 | 7,6855 | - |
| 25 gen 2024 | 7,7081 | 7,7264 | 7,6647 | 7,7081 | 7,7081 | - |
| 24 gen 2024 | 7,6857 | 7,7284 | 7,6707 | 7,6856 | 7,6856 | - |
| 23 gen 2024 | 7,7303 | 7,7584 | 7,6679 | 7,7303 | 7,7303 | - |
| 22 gen 2024 | 7,6949 | 7,7644 | 7,6949 | 7,7414 | 7,7414 | - |
| 19 gen 2024 | 7,7396 | 7,7457 | 7,7147 | 7,7396 | 7,7396 | - |
| 18 gen 2024 | 7,7450 | 7,7535 | 7,7079 | 7,7450 | 7,7450 | - |
| 17 gen 2024 | 7,7415 | 7,7499 | 7,6971 | 7,7415 | 7,7415 | - |
| 16 gen 2024 | 7,7724 | 7,7724 | 7,7335 | 7,7724 | 7,7724 | - |
| 15 gen 2024 | 7,7365 | 7,7786 | 7,7365 | 7,7768 | 7,7768 | - |
| 12 gen 2024 | 7,7834 | 7,7974 | 7,7696 | 7,7840 | 7,7840 | - |
| 11 gen 2024 | 7,7918 | 7,8158 | 7,7534 | 7,7831 | 7,7831 | - |
| 10 gen 2024 | 7,7641 | 7,7879 | 7,7552 | 7,7648 | 7,7648 | - |
| 09 gen 2024 | 7,7646 | 7,7865 | 7,7514 | 7,7632 | 7,7632 | - |
| 08 gen 2024 | 7,7005 | 7,7792 | 7,7005 | 7,7005 | 7,7005 | - |
| 05 gen 2024 | 7,7846 | 7,7917 | 7,7347 | 7,7828 | 7,7828 | - |
| 04 gen 2024 | 7,7550 | 7,7924 | 7,7415 | 7,7549 | 7,7549 | - |
| 03 gen 2024 | 7,7524 | 7,7731 | 7,7368 | 7,7524 | 7,7524 | - |
| 02 gen 2024 | 7,7872 | 7,8166 | 7,7550 | 7,7872 | 7,7872 | - |
| 01 gen 2024 | 7,7872 | 7,7872 | 7,7872 | 7,8053 | 7,8053 | - |
| 29 dic 2023 | 7,8111 | 7,8282 | 7,7840 | 7,8111 | 7,8111 | - |
| 28 dic 2023 | 7,8669 | 7,8669 | 7,8168 | 7,8669 | 7,8669 | - |
| 27 dic 2023 | 7,8013 | 7,8712 | 7,8013 | 7,8013 | 7,8013 | - |
| 26 dic 2023 | 7,8014 | 7,8014 | 7,8013 | 7,8014 | 7,8014 | - |
| 25 dic 2023 | 7,8013 | 7,8014 | 7,8013 | 7,8013 | 7,8013 | - |
| 22 dic 2023 | 7,7931 | 7,8127 | 7,7665 | 7,7932 | 7,7932 | - |
| 21 dic 2023 | 7,7540 | 7,7892 | 7,7506 | 7,7512 | 7,7512 | - |
| 20 dic 2023 | 7,7617 | 7,7700 | 7,7296 | 7,7617 | 7,7617 | - |
| 19 dic 2023 | 7,7278 | 7,7644 | 7,7260 | 7,7278 | 7,7278 | - |
| 18 dic 2023 | 7,6970 | 7,7258 | 7,6970 | 7,6970 | 7,6970 | - |
| 15 dic 2023 | 7,7633 | 7,7810 | 7,7087 | 7,7627 | 7,7627 | - |
| 14 dic 2023 | 7,6958 | 7,7594 | 7,6726 | 7,7010 | 7,7010 | - |
| *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.