Italia markets close in 7 hours 14 minutes
FTSE MIB
33.712,03 +82,82 (+0,25%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,77 +0,66 (+0,84%) Bitcoin EUR
59.929,66 +774,91 (+1,31%)
EUR/COP (EURCOP=X)
CCY - CCY Prezzo differito. Valuta in COP.
Aggiungi a watchlist
In data: 03:26AM BST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in COPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4.200,7100 | 4.204,2598 | 4.198,4800 | 4.204,2598 | 4.204,2598 | - |
| 03 mag 2024 | 4.139,5000 | 4.139,5000 | 4.134,5000 | 4.139,5000 | 4.139,5000 | - |
| 02 mag 2024 | 4.128,2002 | 4.139,5000 | 4.128,2002 | 4.128,2002 | 4.128,2002 | - |
| 01 mag 2024 | 4.088,7000 | 4.128,2002 | 4.088,7000 | 4.088,7000 | 4.088,7000 | - |
| 30 apr 2024 | 4.126,2998 | 4.126,2998 | 4.088,7000 | 4.126,2998 | 4.126,2998 | - |
| 29 apr 2024 | 4.193,3999 | 4.193,3999 | 4.126,2998 | 4.193,3999 | 4.193,3999 | - |
| 26 apr 2024 | 4.178,2002 | 4.193,3999 | 4.178,2002 | 4.178,2002 | 4.178,2002 | - |
| 25 apr 2024 | 4.123,7998 | 4.178,2002 | 4.123,7998 | 4.123,7998 | 4.123,7998 | - |
| 24 apr 2024 | 4.120,6001 | 4.123,7998 | 4.120,6001 | 4.120,6001 | 4.120,6001 | - |
| 23 apr 2024 | 4.113,2002 | 4.120,6001 | 4.113,2002 | 4.113,2002 | 4.113,2002 | - |
| 22 apr 2024 | 4.132,7002 | 4.132,7002 | 4.113,2002 | 4.132,7002 | 4.132,7002 | - |
| 19 apr 2024 | 4.105,2002 | 4.132,7002 | 4.105,2002 | 4.105,2002 | 4.105,2002 | - |
| 18 apr 2024 | 4.124,0000 | 4.124,0000 | 4.105,2002 | 4.124,0000 | 4.124,0000 | - |
| 17 apr 2024 | 4.108,1001 | 4.124,0000 | 4.108,1001 | 4.108,1001 | 4.108,1001 | - |
| 16 apr 2024 | 4.063,1001 | 4.108,1001 | 4.063,1001 | 4.063,1001 | 4.063,1001 | - |
| 15 apr 2024 | 4.021,3999 | 4.063,1001 | 4.021,3999 | 4.021,3999 | 4.021,3999 | - |
| 12 apr 2024 | 4.031,6001 | 4.031,6001 | 4.021,3999 | 4.031,6001 | 4.031,6001 | - |
| 11 apr 2024 | 4.049,3999 | 4.049,3999 | 4.031,6001 | 4.041,3999 | 4.041,3999 | - |
| 10 apr 2024 | 4.041,3999 | 4.041,3999 | 4.041,3999 | 4.041,3999 | 4.041,3999 | - |
| 09 apr 2024 | 4.029,7000 | 4.041,3999 | 4.029,7000 | 4.029,7000 | 4.029,7000 | - |
| 08 apr 2024 | 4.042,2000 | 4.042,2000 | 4.029,7000 | 4.042,2000 | 4.042,2000 | - |
| 05 apr 2024 | 4.093,8000 | 4.093,8000 | 4.042,2000 | 4.093,8000 | 4.093,8000 | - |
| 04 apr 2024 | 4.059,8000 | 4.093,8000 | 4.059,8000 | 4.059,8000 | 4.059,8000 | - |
| 03 apr 2024 | 4.099,2998 | 4.099,2998 | 4.059,8000 | 4.099,2998 | 4.099,2998 | - |
| 02 apr 2024 | 4.099,2998 | 4.099,2998 | 4.099,2998 | 4.116,2998 | 4.116,2998 | - |
| 01 apr 2024 | 4.116,2998 | 4.116,2998 | 4.116,2998 | 4.116,2998 | 4.116,2998 | - |
| 29 mar 2024 | 4.121,7998 | 4.121,7998 | 4.116,2998 | 4.121,7998 | 4.121,7998 | - |
| 28 mar 2024 | 4.126,7998 | 4.126,7998 | 4.121,7998 | 4.126,7998 | 4.126,7998 | - |
| 27 mar 2024 | 4.171,7002 | 4.171,7002 | 4.126,7998 | 4.171,7002 | 4.171,7002 | - |
| 26 mar 2024 | 4.166,3999 | 4.171,7002 | 4.166,3999 | 4.166,3999 | 4.166,3999 | - |
| 25 mar 2024 | 4.170,7998 | 4.170,7998 | 4.166,3999 | 4.170,7998 | 4.170,7998 | - |
| 22 mar 2024 | 4.170,7998 | 4.170,7998 | 4.170,7998 | 4.175,7002 | 4.175,7002 | - |
| 21 mar 2024 | 4.154,2002 | 4.175,7002 | 4.154,2002 | 4.154,2002 | 4.154,2002 | - |
| 20 mar 2024 | 4.176,7998 | 4.176,7998 | 4.154,2002 | 4.176,7998 | 4.176,7998 | - |
| 19 mar 2024 | 4.182,6001 | 4.182,6001 | 4.176,7998 | 4.182,6001 | 4.182,6001 | - |
| 18 mar 2024 | 4.191,1001 | 4.191,1001 | 4.182,6001 | 4.191,1001 | 4.191,1001 | - |
| 15 mar 2024 | 4.221,8999 | 4.221,8999 | 4.191,1001 | 4.221,8999 | 4.221,8999 | - |
| 14 mar 2024 | 4.221,8999 | 4.221,8999 | 4.221,8999 | 4.243,2998 | 4.243,2998 | - |
| 13 mar 2024 | 4.230,0000 | 4.243,2998 | 4.230,0000 | 4.230,0000 | 4.230,0000 | - |
| 12 mar 2024 | 4.221,7002 | 4.230,0000 | 4.221,7002 | 4.221,7002 | 4.221,7002 | - |
| 11 mar 2024 | 4.231,3999 | 4.231,3999 | 4.221,7002 | 4.231,3999 | 4.231,3999 | - |
| 08 mar 2024 | 4.221,8999 | 4.231,3999 | 4.221,8999 | 4.221,8999 | 4.221,8999 | - |
| 07 mar 2024 | 4.240,2002 | 4.240,2002 | 4.221,8999 | 4.240,2002 | 4.240,2002 | - |
| 06 mar 2024 | 4.230,0000 | 4.240,2002 | 4.230,0000 | 4.230,0000 | 4.230,0000 | - |
| 05 mar 2024 | 4.229,8999 | 4.230,0000 | 4.229,8999 | 4.229,8999 | 4.229,8999 | - |
| 04 mar 2024 | 4.197,5000 | 4.229,8999 | 4.197,5000 | 4.197,5000 | 4.197,5000 | - |
| 01 mar 2024 | 4.202,5000 | 4.202,5000 | 4.197,5000 | 4.202,5000 | 4.202,5000 | - |
| 29 feb 2024 | 4.203,1001 | 4.203,1001 | 4.202,5000 | 4.203,1001 | 4.203,1001 | - |
| 28 feb 2024 | 4.248,3999 | 4.248,3999 | 4.203,1001 | 4.248,3999 | 4.248,3999 | - |
| 27 feb 2024 | 4.251,2998 | 4.251,2998 | 4.248,3999 | 4.251,2998 | 4.251,2998 | - |
| 26 feb 2024 | 4.251,2998 | 4.251,2998 | 4.251,2998 | 4.203,5000 | 4.203,5000 | - |
| 23 feb 2024 | 4.211,7998 | 4.211,7998 | 4.203,5000 | 4.211,7998 | 4.211,7998 | - |
| 22 feb 2024 | 4.186,7002 | 4.211,7998 | 4.186,7002 | 4.186,7002 | 4.186,7002 | - |
| 21 feb 2024 | 4.180,8999 | 4.186,7002 | 4.180,8999 | 4.180,8999 | 4.180,8999 | - |
| 20 feb 2024 | 4.162,2998 | 4.180,8999 | 4.162,2998 | 4.162,2998 | 4.162,2998 | - |
| 19 feb 2024 | 4.163,5000 | 4.163,5000 | 4.162,2998 | 4.163,5000 | 4.163,5000 | - |
| 16 feb 2024 | 4.153,8999 | 4.163,5000 | 4.153,8999 | 4.153,8999 | 4.153,8999 | - |
| 15 feb 2024 | 4.153,8999 | 4.153,8999 | 4.153,8999 | 4.152,8999 | 4.152,8999 | - |
| 14 feb 2024 | 4.169,2998 | 4.169,2998 | 4.152,8999 | 4.169,2998 | 4.169,2998 | - |
| 13 feb 2024 | 4.173,5000 | 4.173,5000 | 4.169,2998 | 4.173,5000 | 4.173,5000 | - |
| 12 feb 2024 | 4.196,7002 | 4.196,7002 | 4.173,5000 | 4.196,7002 | 4.196,7002 | - |
| 09 feb 2024 | 4.208,2998 | 4.208,2998 | 4.196,7002 | 4.208,2998 | 4.208,2998 | - |
| 08 feb 2024 | 4.210,7002 | 4.210,7002 | 4.208,2998 | 4.210,7002 | 4.210,7002 | - |
| 07 feb 2024 | 4.209,7998 | 4.210,7002 | 4.209,7998 | 4.209,7998 | 4.209,7998 | - |
| 06 feb 2024 | 4.183,2002 | 4.209,7998 | 4.183,2002 | 4.183,2002 | 4.183,2002 | - |
| 05 feb 2024 | 4.181,2998 | 4.183,2002 | 4.181,2998 | 4.181,2998 | 4.181,2998 | - |
| 02 feb 2024 | 4.181,6001 | 4.181,6001 | 4.181,2998 | 4.181,6001 | 4.181,6001 | - |
| 01 feb 2024 | 4.194,6001 | 4.194,6001 | 4.181,6001 | 4.194,6001 | 4.194,6001 | - |
| 31 gen 2024 | 4.209,2002 | 4.209,2002 | 4.194,6001 | 4.209,2002 | 4.209,2002 | - |
| 30 gen 2024 | 4.185,0000 | 4.209,2002 | 4.185,0000 | 4.185,0000 | 4.185,0000 | - |
| 29 gen 2024 | 4.229,7002 | 4.229,7002 | 4.185,0000 | 4.229,7002 | 4.229,7002 | - |
| 26 gen 2024 | 4.214,7998 | 4.229,7002 | 4.214,7998 | 4.214,7998 | 4.214,7998 | - |
| 25 gen 2024 | 4.260,8999 | 4.260,8999 | 4.214,7998 | 4.260,8999 | 4.260,8999 | - |
| 24 gen 2024 | 4.189,7002 | 4.260,8999 | 4.189,7002 | 4.189,7002 | 4.189,7002 | - |
| 23 gen 2024 | 4.209,1001 | 4.209,1001 | 4.189,7002 | 4.209,1001 | 4.209,1001 | - |
| 22 gen 2024 | 4.216,6001 | 4.216,6001 | 4.209,1001 | 4.216,6001 | 4.216,6001 | - |
| 19 gen 2024 | 4.266,7998 | 4.266,7998 | 4.216,6001 | 4.266,7998 | 4.266,7998 | - |
| 18 gen 2024 | 4.247,5000 | 4.266,7998 | 4.247,5000 | 4.247,5000 | 4.247,5000 | - |
| 17 gen 2024 | 4.201,2998 | 4.247,5000 | 4.201,2998 | 4.201,2998 | 4.201,2998 | - |
| 16 gen 2024 | 4.244,3999 | 4.244,3999 | 4.201,2998 | 4.244,3999 | 4.244,3999 | - |
| 15 gen 2024 | 4.240,7998 | 4.244,3999 | 4.240,7998 | 4.240,7998 | 4.240,7998 | - |
| 12 gen 2024 | 4.278,7998 | 4.278,7998 | 4.240,7998 | 4.278,7998 | 4.278,7998 | - |
| 11 gen 2024 | 4.262,7002 | 4.278,7998 | 4.262,7002 | 4.262,7002 | 4.262,7002 | - |
| 10 gen 2024 | 4.193,7002 | 4.262,7002 | 4.193,7002 | 4.193,7002 | 4.193,7002 | - |
| 09 gen 2024 | 4.204,7998 | 4.204,7998 | 4.193,7002 | 4.204,7998 | 4.204,7998 | - |
| 08 gen 2024 | 4.240,2998 | 4.240,2998 | 4.204,7998 | 4.240,2998 | 4.240,2998 | - |
| 05 gen 2024 | 4.237,3999 | 4.240,2998 | 4.237,3999 | 4.237,3999 | 4.237,3999 | - |
| 04 gen 2024 | 4.205,7998 | 4.237,3999 | 4.205,7998 | 4.205,7998 | 4.205,7998 | - |
| 03 gen 2024 | 4.201,0000 | 4.205,7998 | 4.201,0000 | 4.201,0000 | 4.201,0000 | - |
| 02 gen 2024 | 4.201,0000 | 4.201,0000 | 4.201,0000 | 4.241,0000 | 4.241,0000 | - |
| 01 gen 2024 | 4.241,0000 | 4.241,0000 | 4.241,0000 | 4.241,0000 | 4.241,0000 | - |
| 29 dic 2023 | 4.241,0000 | 4.241,0000 | 4.241,0000 | 4.210,2998 | 4.210,2998 | - |
| 28 dic 2023 | 4.214,8999 | 4.214,8999 | 4.210,2998 | 4.214,8999 | 4.214,8999 | - |
| 27 dic 2023 | 4.214,8999 | 4.214,8999 | 4.214,8999 | 4.300,6001 | 4.300,6001 | - |
| 26 dic 2023 | 4.300,6001 | 4.300,6001 | 4.300,6001 | 4.300,6001 | 4.300,6001 | - |
| 25 dic 2023 | 4.300,6001 | 4.300,6001 | 4.300,6001 | 4.300,6001 | 4.300,6001 | - |
| 22 dic 2023 | 4.281,3999 | 4.300,6001 | 4.281,3999 | 4.281,3999 | 4.281,3999 | - |
| 21 dic 2023 | 4.253,6001 | 4.281,3999 | 4.253,6001 | 4.253,6001 | 4.253,6001 | - |
| 20 dic 2023 | 4.254,8999 | 4.254,8999 | 4.253,6001 | 4.254,8999 | 4.254,8999 | - |
| 19 dic 2023 | 4.251,2998 | 4.254,8999 | 4.251,2998 | 4.251,2998 | 4.251,2998 | - |
| *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.