Italia markets closed
Dow Jones
30.316,96-620,08(-2,00%)Nasdaq
13.301,35-324,71(-2,38%)Nikkei 225
28.635,21+89,03(+0,31%)
EUR/JPY (EURJPY=X)
CCY - CCY Prezzo differito. Valuta in JPY.
Aggiungi a portafoglio
126,0390+0,0380 (+0,03%)
Al 8:04PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPY
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 gen 2021 | 126,0120 | 126,1900 | 125,5600 | 126,0390 | 126,0390 | - |
| 26 gen 2021 | 125,9870 | 126,1440 | 125,6800 | 126,0000 | 126,0000 | - |
| 25 gen 2021 | 126,2840 | 126,3650 | 125,8070 | 126,2920 | 126,2920 | - |
| 22 gen 2021 | 125,9240 | 126,3960 | 125,9100 | 125,9150 | 125,9150 | - |
| 21 gen 2021 | 125,4450 | 125,9570 | 125,3740 | 125,4550 | 125,4550 | - |
| 20 gen 2021 | 126,1230 | 126,1690 | 125,2700 | 126,1051 | 126,1051 | - |
| 19 gen 2021 | 125,2100 | 126,1900 | 125,2100 | 125,2514 | 125,2514 | - |
| 18 gen 2021 | 125,3850 | 125,4110 | 125,0930 | 125,3880 | 125,3880 | - |
| 15 gen 2021 | 126,1720 | 126,1780 | 125,4110 | 126,1600 | 126,1600 | - |
| 14 gen 2021 | 126,2840 | 126,5160 | 125,9200 | 126,2770 | 126,2770 | - |
| 13 gen 2021 | 126,6640 | 126,6830 | 126,2600 | 126,6630 | 126,6630 | - |
| 12 gen 2021 | 126,6370 | 126,8540 | 126,5380 | 126,6360 | 126,6360 | - |
| 11 gen 2021 | 126,8320 | 126,9820 | 126,5400 | 126,8370 | 126,8370 | - |
| 08 gen 2021 | 127,3440 | 127,4540 | 126,9400 | 127,3510 | 127,3510 | - |
| 07 gen 2021 | 127,1020 | 127,4340 | 126,9210 | 127,1290 | 127,1290 | - |
| 06 gen 2021 | 126,3010 | 127,2130 | 126,1350 | 126,2880 | 126,2880 | - |
| 05 gen 2021 | 126,3720 | 126,5460 | 126,0500 | 126,3500 | 126,3500 | - |
| 04 gen 2021 | 126,4550 | 126,7820 | 126,0900 | 126,4650 | 126,4650 | - |
| 01 gen 2021 | 126,4430 | 126,4600 | 125,2200 | 126,4430 | 126,4430 | - |
| 31 dic 2020 | 126,8000 | 126,9730 | 126,1400 | 126,8410 | 126,8410 | - |
| 30 dic 2020 | 126,8850 | 127,1250 | 126,4700 | 126,8850 | 126,8850 | - |
| 29 dic 2020 | 126,7300 | 127,2100 | 126,7300 | 126,7340 | 126,7340 | - |
| 28 dic 2020 | 126,3650 | 126,9540 | 126,0480 | 126,3530 | 126,3530 | - |
| 25 dic 2020 | 126,1570 | 126,3920 | 125,6600 | 126,2400 | 126,2400 | - |
| 24 dic 2020 | 126,2000 | 126,4950 | 126,2000 | 126,2430 | 126,2430 | - |
| 23 dic 2020 | 126,1440 | 126,3710 | 125,9300 | 126,1480 | 126,1480 | - |
| 22 dic 2020 | 126,4250 | 126,6420 | 126,0900 | 126,4170 | 126,4170 | - |
| 21 dic 2020 | 126,3300 | 126,5530 | 125,9240 | 126,3770 | 126,3770 | - |
| 18 dic 2020 | 126,4730 | 127,0000 | 126,3800 | 126,4700 | 126,4700 | - |
| 17 dic 2020 | 126,1870 | 126,4130 | 126,0160 | 126,2050 | 126,2050 | - |
| 16 dic 2020 | 125,9640 | 126,3440 | 125,7100 | 125,9570 | 125,9570 | - |
| 15 dic 2020 | 126,3590 | 126,5840 | 125,9300 | 126,3620 | 126,3620 | - |
| 14 dic 2020 | 126,1340 | 126,3990 | 125,9300 | 126,1060 | 126,1060 | - |
| 11 dic 2020 | 126,4870 | 126,5220 | 125,7800 | 126,5110 | 126,5110 | - |
| 10 dic 2020 | 125,9690 | 126,7170 | 125,9300 | 125,9400 | 125,9400 | - |
| 09 dic 2020 | 126,1140 | 126,5050 | 125,8630 | 126,0700 | 126,0700 | - |
| 08 dic 2020 | 125,9390 | 126,2420 | 125,8400 | 125,9770 | 125,9770 | - |
| 07 dic 2020 | 126,2890 | 126,4840 | 125,9790 | 126,3030 | 126,3030 | - |
| 04 dic 2020 | 126,1100 | 126,6650 | 126,0200 | 126,0960 | 126,0960 | - |
| 03 dic 2020 | 126,5290 | 126,6490 | 126,0780 | 126,5444 | 126,5444 | - |
| 02 dic 2020 | 125,8680 | 126,4640 | 125,7700 | 125,9150 | 125,9150 | - |
| 01 dic 2020 | 124,5260 | 125,7810 | 124,4900 | 124,5130 | 124,5130 | - |
| 30 nov 2020 | 124,6060 | 125,1110 | 124,2900 | 124,5920 | 124,5920 | - |
| 27 nov 2020 | 124,1680 | 124,4100 | 123,8900 | 124,1663 | 124,1663 | - |
| 26 nov 2020 | 124,3800 | 124,5630 | 123,9140 | 124,4030 | 124,4030 | - |
| 25 nov 2020 | 124,3300 | 124,4840 | 124,1300 | 124,3460 | 124,3460 | - |
| 24 nov 2020 | 123,8140 | 124,3440 | 123,6710 | 123,7970 | 123,7970 | - |
| 23 nov 2020 | 123,1810 | 123,5670 | 123,0900 | 123,1850 | 123,1850 | - |
| 20 nov 2020 | 123,1730 | 123,4760 | 123,0120 | 123,2010 | 123,2010 | - |
| 19 nov 2020 | 123,0500 | 123,1960 | 122,8300 | 123,0800 | 123,0800 | - |
| 18 nov 2020 | 123,5670 | 123,5760 | 123,0100 | 123,5850 | 123,5850 | - |
| 17 nov 2020 | 123,9230 | 124,0170 | 123,5220 | 123,9720 | 123,9720 | - |
| 16 nov 2020 | 123,9500 | 124,4130 | 123,6350 | 123,9830 | 123,9830 | - |
| 13 nov 2020 | 124,0200 | 124,2960 | 123,6500 | 124,0500 | 124,0500 | - |
| 12 nov 2020 | 124,1720 | 124,4910 | 123,6800 | 124,1670 | 124,1670 | - |
| 11 nov 2020 | 124,4200 | 124,6560 | 123,9300 | 124,3960 | 124,3960 | - |
| 10 nov 2020 | 124,3310 | 124,5730 | 123,9970 | 124,3160 | 124,3160 | - |
| 09 nov 2020 | 122,8020 | 125,1260 | 122,7600 | 122,7910 | 122,7910 | - |
| 06 nov 2020 | 122,3850 | 122,9760 | 122,2300 | 122,4250 | 122,4250 | - |
| 05 nov 2020 | 122,5000 | 123,1350 | 122,1900 | 122,5310 | 122,5310 | - |
| 04 nov 2020 | 122,9410 | 123,0170 | 122,0100 | 122,9610 | 122,9610 | - |
| 03 nov 2020 | 121,8700 | 122,7430 | 121,8400 | 121,8800 | 121,8800 | - |
| 02 nov 2020 | 121,7860 | 122,1460 | 121,7200 | 121,7440 | 121,7440 | - |
| 30 ott 2020 | 122,0730 | 122,4150 | 121,6220 | 122,1040 | 122,1040 | - |
| 29 ott 2020 | 122,5410 | 122,8510 | 121,9100 | 122,5500 | 122,5500 | - |
| 28 ott 2020 | 123,1570 | 123,1570 | 122,1700 | 123,1700 | 123,1700 | - |
| 27 ott 2020 | 123,7670 | 123,9880 | 123,4800 | 123,7970 | 123,7970 | - |
| 26 ott 2020 | 124,0520 | 124,1990 | 123,7700 | 124,0350 | 124,0350 | - |
| 22 ott 2020 | 123,9340 | 124,2030 | 123,4250 | 123,9600 | 123,9600 | - |
| 21 ott 2020 | 124,0180 | 124,0850 | 123,6580 | 124,0720 | 124,0720 | - |
| 20 ott 2020 | 124,7680 | 124,8360 | 123,9210 | 124,7730 | 124,7730 | - |
| 19 ott 2020 | 124,1120 | 124,9950 | 124,1100 | 124,1100 | 124,1100 | - |
| 18 ott 2020 | 123,5140 | 124,3230 | 123,3600 | 123,5070 | 123,5070 | - |
| 15 ott 2020 | 123,3225 | 123,6940 | 123,1000 | 123,3310 | 123,3310 | - |
| 14 ott 2020 | 123,5090 | 123,7680 | 123,0100 | 123,4780 | 123,4780 | - |
| 13 ott 2020 | 123,8500 | 123,9220 | 123,4800 | 123,8360 | 123,8360 | - |
| 12 ott 2020 | 124,4570 | 124,4570 | 123,8530 | 124,4100 | 124,4100 | - |
| 11 ott 2020 | 124,7850 | 124,8420 | 124,2880 | 124,8100 | 124,8100 | - |
| 08 ott 2020 | 124,7590 | 125,0830 | 124,5200 | 124,7200 | 124,7200 | - |
| 07 ott 2020 | 124,6760 | 124,8500 | 124,3700 | 124,6830 | 124,6830 | - |
| 06 ott 2020 | 123,9910 | 124,8750 | 123,8500 | 123,9890 | 123,9890 | - |
| 05 ott 2020 | 124,6220 | 124,7050 | 124,2110 | 124,6250 | 124,6250 | - |
| 04 ott 2020 | 123,6800 | 124,6480 | 123,6450 | 123,6500 | 123,6500 | - |
| 01 ott 2020 | 123,9730 | 123,9880 | 123,0300 | 123,9500 | 123,9500 | - |
| 30 set 2020 | 123,5900 | 124,2000 | 123,5900 | 123,6260 | 123,6260 | - |
| 29 set 2020 | 124,0730 | 124,2360 | 123,5600 | 124,0500 | 124,0500 | - |
| 28 set 2020 | 123,1250 | 124,0210 | 123,0200 | 123,1300 | 123,1300 | - |
| 27 set 2020 | 122,8200 | 123,1900 | 122,3800 | 122,8200 | 122,8200 | - |
| 24 set 2020 | 123,0660 | 123,1400 | 122,6100 | 123,0720 | 123,0720 | - |
| 23 set 2020 | 122,8260 | 123,1140 | 122,5900 | 122,7590 | 122,7590 | - |
| 22 set 2020 | 123,0020 | 123,0490 | 122,6120 | 122,9720 | 122,9720 | - |
| 21 set 2020 | 123,1650 | 123,2590 | 122,6600 | 123,1730 | 123,1730 | - |
| 20 set 2020 | 123,8244 | 123,9360 | 122,5200 | 123,8100 | 123,8100 | - |
| 17 set 2020 | 124,0730 | 124,3090 | 123,4200 | 124,0400 | 124,0400 | - |
| 16 set 2020 | 123,9700 | 123,9700 | 123,3200 | 124,0030 | 124,0030 | - |
| 15 set 2020 | 124,7810 | 124,9900 | 123,9270 | 124,8160 | 124,8160 | - |
| 14 set 2020 | 125,4800 | 125,7610 | 124,7570 | 125,4660 | 125,4660 | - |
| 13 set 2020 | 125,6860 | 125,8990 | 125,3760 | 125,6740 | 125,6740 | - |
| 10 set 2020 | 125,5220 | 126,1100 | 125,4800 | 125,5040 | 125,5040 | - |
| 09 set 2020 | 125,4030 | 126,4520 | 125,3100 | 125,3920 | 125,3920 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
