Italia markets closed
Dow Jones
39.081,01 +196,75 (+0,51%) Nasdaq
16.303,78 -28,77 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
57.955,05 -789,16 (-1,34%) CMC Crypto 200
1.320,63 +25,96 (+2,00%)
EUR/KRW (EURKRW=X)
CCY - CCY Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
In data: 08:51PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1.458,4000 | 1.467,2000 | 1.457,7000 | 1.466,2000 | 1.466,2000 | - |
| 07 mag 2024 | 1.460,4000 | 1.462,9700 | 1.457,7900 | 1.460,4000 | 1.460,4000 | - |
| 06 mag 2024 | 1.432,9399 | 1.463,1400 | 1.432,9399 | 1.432,9399 | 1.432,9399 | - |
| 03 mag 2024 | 1.465,7200 | 1.468,2100 | 1.455,0300 | 1.465,4200 | 1.465,4200 | - |
| 02 mag 2024 | 1.477,0100 | 1.479,0000 | 1.450,6400 | 1.477,0100 | 1.477,0100 | - |
| 01 mag 2024 | 1.477,3800 | 1.477,3800 | 1.450,6400 | 1.477,3800 | 1.477,3800 | - |
| 30 apr 2024 | 1.472,5400 | 1.481,8400 | 1.471,1000 | 1.472,5400 | 1.472,5400 | - |
| 29 apr 2024 | 1.446,0490 | 1.487,2190 | 1.446,0490 | 1.470,5500 | 1.470,5500 | - |
| 26 apr 2024 | 1.472,2800 | 1.477,9700 | 1.467,8600 | 1.471,3800 | 1.471,3800 | - |
| 25 apr 2024 | 1.470,4600 | 1.474,8300 | 1.469,9000 | 1.470,4600 | 1.470,4600 | - |
| 24 apr 2024 | 1.468,5500 | 1.470,8400 | 1.463,4600 | 1.468,5500 | 1.468,5500 | - |
| 23 apr 2024 | 1.461,9100 | 1.471,1200 | 1.461,9100 | 1.464,2300 | 1.464,2300 | - |
| 22 apr 2024 | 1.439,1200 | 1.470,3101 | 1.439,1200 | 1.439,1200 | 1.439,1200 | - |
| 19 apr 2024 | 1.466,9200 | 1.476,9900 | 1.465,6000 | 1.465,3000 | 1.465,3000 | - |
| 18 apr 2024 | 1.469,1200 | 1.471,9500 | 1.463,0300 | 1.468,5000 | 1.468,5000 | - |
| 17 apr 2024 | 1.474,3000 | 1.475,5900 | 1.468,0200 | 1.477,3700 | 1.477,3700 | - |
| 16 apr 2024 | 1.474,9500 | 1.483,9600 | 1.473,1600 | 1.474,9500 | 1.474,9500 | - |
| 15 apr 2024 | 1.440,9110 | 1.482,0811 | 1.440,9110 | 1.467,2900 | 1.467,2900 | - |
| 12 apr 2024 | 1.467,2900 | 1.472,7900 | 1.465,8400 | 1.467,2900 | 1.467,2900 | - |
| 11 apr 2024 | 1.463,7800 | 1.470,1500 | 1.462,3101 | 1.463,7900 | 1.463,7900 | - |
| 10 apr 2024 | 1.468,2100 | 1.468,9200 | 1.460,7000 | 1.468,9200 | 1.468,9200 | - |
| 09 apr 2024 | 1.465,4900 | 1.470,8700 | 1.463,5400 | 1.466,8300 | 1.466,8300 | - |
| 08 apr 2024 | 1.435,4330 | 1.468,4200 | 1.435,4330 | 1.435,4330 | 1.435,4330 | - |
| 05 apr 2024 | 1.464,4399 | 1.465,7100 | 1.460,9200 | 1.463,6400 | 1.463,6400 | - |
| 04 apr 2024 | 1.456,0699 | 1.462,2000 | 1.455,1000 | 1.458,1400 | 1.458,1400 | - |
| 03 apr 2024 | 1.455,0200 | 1.458,7600 | 1.450,1000 | 1.455,0200 | 1.455,0200 | - |
| 02 apr 2024 | 1.424,6270 | 1.454,6899 | 1.424,6270 | 1.424,6270 | 1.424,6270 | - |
| 01 apr 2024 | 1.424,6270 | 1.424,6270 | 1.424,6270 | 1.454,6300 | 1.454,6300 | - |
| 29 mar 2024 | 1.454,5200 | 1.454,6400 | 1.424,6270 | 1.454,5200 | 1.454,5200 | - |
| 28 mar 2024 | 1.459,4700 | 1.461,6100 | 1.452,3800 | 1.461,0699 | 1.461,0699 | - |
| 27 mar 2024 | 1.454,3600 | 1.463,4200 | 1.452,1000 | 1.451,5100 | 1.451,5100 | - |
| 26 mar 2024 | 1.451,0699 | 1.456,7200 | 1.446,4500 | 1.451,0699 | 1.451,0699 | - |
| 25 mar 2024 | 1.418,6740 | 1.459,8440 | 1.418,6740 | 1.451,9900 | 1.451,9900 | - |
| 22 mar 2024 | 1.446,1200 | 1.455,5699 | 1.444,1100 | 1.446,4399 | 1.446,4399 | - |
| 21 mar 2024 | 1.450,9900 | 1.453,9399 | 1.443,9301 | 1.452,1600 | 1.452,1600 | - |
| 20 mar 2024 | 1.451,7700 | 1.455,4900 | 1.451,2200 | 1.451,7700 | 1.451,7700 | - |
| 19 mar 2024 | 1.451,9900 | 1.455,5699 | 1.450,3000 | 1.451,9900 | 1.451,9900 | - |
| 18 mar 2024 | 1.418,5940 | 1.459,7640 | 1.418,5940 | 1.418,5940 | 1.418,5940 | - |
| 15 mar 2024 | 1.440,1600 | 1.448,9600 | 1.439,0000 | 1.439,0800 | 1.439,0800 | - |
| 14 mar 2024 | 1.437,5699 | 1.441,2100 | 1.437,2300 | 1.437,5699 | 1.437,5699 | - |
| 13 mar 2024 | 1.432,6400 | 1.439,2700 | 1.429,8300 | 1.429,5200 | 1.429,5200 | - |
| 12 mar 2024 | 1.431,4100 | 1.434,9399 | 1.429,0500 | 1.431,4100 | 1.431,4100 | - |
| 11 mar 2024 | 1.410,2050 | 1.433,4301 | 1.410,2050 | 1.439,8800 | 1.439,8800 | - |
| 08 mar 2024 | 1.448,1500 | 1.450,6500 | 1.436,4200 | 1.448,8400 | 1.448,8400 | - |
| 07 mar 2024 | 1.449,1600 | 1.450,3101 | 1.440,2600 | 1.448,6300 | 1.448,6300 | - |
| 06 mar 2024 | 1.448,3800 | 1.450,5699 | 1.447,3900 | 1.448,3800 | 1.448,3800 | - |
| 05 mar 2024 | 1.445,1500 | 1.450,4000 | 1.443,2800 | 1.445,1500 | 1.445,1500 | - |
| 04 mar 2024 | 1.413,3900 | 1.445,6300 | 1.413,3900 | 1.443,0800 | 1.443,0800 | - |
| 01 mar 2024 | 1.441,0000 | 1.444,5300 | 1.440,6700 | 1.441,0000 | 1.441,0000 | - |
| 29 feb 2024 | 1.445,8300 | 1.447,6700 | 1.440,6300 | 1.446,1300 | 1.446,1300 | - |
| 28 feb 2024 | 1.444,0400 | 1.447,2900 | 1.441,7800 | 1.444,6000 | 1.444,6000 | - |
| 27 feb 2024 | 1.443,7800 | 1.444,2800 | 1.441,6400 | 1.443,7200 | 1.443,7200 | - |
| 26 feb 2024 | 1.409,7250 | 1.450,8950 | 1.409,7250 | 1.438,8101 | 1.438,8101 | - |
| 23 feb 2024 | 1.435,4100 | 1.441,7600 | 1.435,0100 | 1.434,2300 | 1.434,2300 | - |
| 22 feb 2024 | 1.440,6899 | 1.441,9100 | 1.434,2400 | 1.442,5400 | 1.442,5400 | - |
| 21 feb 2024 | 1.440,4000 | 1.443,6200 | 1.438,9600 | 1.440,4000 | 1.440,4000 | - |
| 20 feb 2024 | 1.436,6300 | 1.442,2100 | 1.435,3900 | 1.436,6300 | 1.436,6300 | - |
| 19 feb 2024 | 1.407,2570 | 1.448,4270 | 1.407,2570 | 1.434,5601 | 1.434,5601 | - |
| 16 feb 2024 | 1.431,3199 | 1.436,1100 | 1.430,1801 | 1.431,1200 | 1.431,1200 | - |
| 15 feb 2024 | 1.428,3500 | 1.432,7600 | 1.426,9800 | 1.426,2400 | 1.426,2400 | - |
| 14 feb 2024 | 1.433,8700 | 1.434,2200 | 1.425,4399 | 1.434,8700 | 1.434,8700 | - |
| 13 feb 2024 | 1.430,0800 | 1.435,1801 | 1.426,4500 | 1.430,0800 | 1.430,0800 | - |
| 12 feb 2024 | 1.405,2700 | 1.435,4700 | 1.405,2700 | 1.432,7800 | 1.432,7800 | - |
| 09 feb 2024 | 1.433,9301 | 1.436,2400 | 1.430,4600 | 1.433,9301 | 1.433,9301 | - |
| 08 feb 2024 | 1.429,9900 | 1.433,1899 | 1.427,1100 | 1.431,1801 | 1.431,1801 | - |
| 07 feb 2024 | 1.429,9399 | 1.429,9399 | 1.422,1300 | 1.429,9399 | 1.429,9399 | - |
| 06 feb 2024 | 1.432,5699 | 1.432,5699 | 1.423,6700 | 1.431,1899 | 1.431,1899 | - |
| 05 feb 2024 | 1.409,2920 | 1.436,8400 | 1.409,2920 | 1.409,2920 | 1.409,2920 | - |
| 02 feb 2024 | 1.443,1000 | 1.443,2100 | 1.435,6600 | 1.444,7300 | 1.444,7300 | - |
| 01 feb 2024 | 1.441,3400 | 1.444,0500 | 1.436,8101 | 1.440,7000 | 1.440,7000 | - |
| 31 gen 2024 | 1.442,5800 | 1.446,6500 | 1.439,8900 | 1.439,7500 | 1.439,7500 | - |
| 30 gen 2024 | 1.442,6899 | 1.442,9600 | 1.435,0400 | 1.442,3600 | 1.442,3600 | - |
| 29 gen 2024 | 1.421,8500 | 1.447,1400 | 1.421,8500 | 1.449,6400 | 1.449,6400 | - |
| 26 gen 2024 | 1.450,1200 | 1.451,0200 | 1.444,5000 | 1.447,4200 | 1.447,4200 | - |
| 25 gen 2024 | 1.451,4600 | 1.458,8600 | 1.444,4900 | 1.449,4700 | 1.449,4700 | - |
| 24 gen 2024 | 1.451,0601 | 1.453,9100 | 1.447,2400 | 1.452,7300 | 1.452,7300 | - |
| 23 gen 2024 | 1.456,3800 | 1.457,3800 | 1.447,8600 | 1.456,3800 | 1.456,3800 | - |
| 22 gen 2024 | 1.424,2550 | 1.465,4250 | 1.424,2550 | 1.424,2550 | 1.424,2550 | - |
| 19 gen 2024 | 1.458,6200 | 1.458,6200 | 1.447,8000 | 1.454,6899 | 1.454,6899 | - |
| 18 gen 2024 | 1.462,0699 | 1.464,5900 | 1.451,5300 | 1.462,2500 | 1.462,2500 | - |
| 17 gen 2024 | 1.452,4100 | 1.463,8000 | 1.452,4100 | 1.452,4100 | 1.452,4100 | - |
| 16 gen 2024 | 1.444,6500 | 1.455,5601 | 1.444,5601 | 1.444,1899 | 1.444,1899 | - |
| 15 gen 2024 | 1.411,0179 | 1.446,4200 | 1.411,0179 | 1.436,9500 | 1.436,9500 | - |
| 12 gen 2024 | 1.440,4600 | 1.443,9100 | 1.432,2800 | 1.440,4600 | 1.440,4600 | - |
| 11 gen 2024 | 1.446,3300 | 1.447,4900 | 1.440,3400 | 1.445,5100 | 1.445,5100 | - |
| 10 gen 2024 | 1.440,9399 | 1.445,8600 | 1.438,8400 | 1.442,8000 | 1.442,8000 | - |
| 09 gen 2024 | 1.439,4500 | 1.444,3400 | 1.433,3800 | 1.438,5800 | 1.438,5800 | - |
| 08 gen 2024 | 1.403,0480 | 1.444,1600 | 1.403,0480 | 1.403,0480 | 1.403,0480 | - |
| 05 gen 2024 | 1.434,5100 | 1.439,9800 | 1.433,7700 | 1.437,3101 | 1.437,3101 | - |
| 04 gen 2024 | 1.429,2200 | 1.438,5900 | 1.425,9700 | 1.429,1200 | 1.429,1200 | - |
| 03 gen 2024 | 1.433,3400 | 1.435,5601 | 1.428,1899 | 1.433,3400 | 1.433,3400 | - |
| 02 gen 2024 | 1.400,1870 | 1.444,2400 | 1.400,1870 | 1.400,1870 | 1.400,1870 | - |
| 01 gen 2024 | 1.400,1870 | 1.400,1870 | 1.400,1870 | 1.431,7700 | 1.431,7700 | - |
| 29 dic 2023 | 1.422,9200 | 1.441,2400 | 1.421,6600 | 1.425,4500 | 1.425,4500 | - |
| 28 dic 2023 | 1.434,5000 | 1.434,7600 | 1.423,7700 | 1.433,0100 | 1.433,0100 | - |
| 27 dic 2023 | 1.429,1700 | 1.436,8300 | 1.426,3600 | 1.429,1700 | 1.429,1700 | - |
| 26 dic 2023 | 1.429,1700 | 1.429,1801 | 1.429,1700 | 1.429,1700 | 1.429,1700 | - |
| 25 dic 2023 | 1.429,1700 | 1.429,1801 | 1.429,1700 | 1.401,4600 | 1.401,4600 | - |
| 22 dic 2023 | 1.425,9800 | 1.432,1700 | 1.425,9800 | 1.429,5000 | 1.429,5000 | - |
| 21 dic 2023 | 1.426,0800 | 1.432,3500 | 1.423,2500 | 1.426,0800 | 1.426,0800 | - |
| *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.