Italia markets close in 4 hours 53 minutes
FTSE MIB
34.392,37 +28,62 (+0,08%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,03 -0,33 (-0,40%) Bitcoin EUR
62.131,74 +128,09 (+0,21%)
EUR/NZD (EURNZD=X)
CCY - CCY Prezzo differito. Valuta in NZD.
Aggiungi a watchlist
In data: 11:37AM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NZDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 1,8025 | 1,8039 | 1,7984 | 1,8010 | 1,8010 | - |
| 23 apr 2024 | 1,7994 | 1,8073 | 1,7973 | 1,7994 | 1,7994 | - |
| 22 apr 2024 | 1,8063 | 1,8066 | 1,7993 | 1,8064 | 1,8064 | - |
| 19 apr 2024 | 1,8029 | 1,8133 | 1,8025 | 1,8029 | 1,8029 | - |
| 18 apr 2024 | 1,8043 | 1,8055 | 1,7986 | 1,8043 | 1,8043 | - |
| 17 apr 2024 | 1,8026 | 1,8037 | 1,7963 | 1,8026 | 1,8026 | - |
| 16 apr 2024 | 1,8001 | 1,8099 | 1,7986 | 1,8001 | 1,8001 | - |
| 15 apr 2024 | 1,7900 | 1,7970 | 1,7889 | 1,7900 | 1,7900 | - |
| 12 apr 2024 | 1,7875 | 1,7909 | 1,7837 | 1,7875 | 1,7875 | - |
| 11 apr 2024 | 1,7978 | 1,7984 | 1,7866 | 1,7978 | 1,7978 | - |
| 10 apr 2024 | 1,7902 | 1,7975 | 1,7850 | 1,7902 | 1,7902 | - |
| 09 apr 2024 | 1,8001 | 1,8000 | 1,7903 | 1,8001 | 1,8001 | - |
| 08 apr 2024 | 1,8037 | 1,8042 | 1,7962 | 1,8037 | 1,8037 | - |
| 05 apr 2024 | 1,7978 | 1,8039 | 1,7973 | 1,7978 | 1,7978 | - |
| 04 apr 2024 | 1,8019 | 1,8021 | 1,7953 | 1,8019 | 1,8019 | - |
| 03 apr 2024 | 1,8038 | 1,8088 | 1,8020 | 1,8038 | 1,8038 | - |
| 02 apr 2024 | 1,8032 | 1,8065 | 1,8006 | 1,8032 | 1,8032 | - |
| 01 apr 2024 | 1,8028 | 1,8069 | 1,8004 | 1,8028 | 1,8028 | - |
| 29 mar 2024 | 1,8064 | 1,8063 | 1,8021 | 1,8064 | 1,8064 | - |
| 28 mar 2024 | 1,8036 | 1,8097 | 1,8025 | 1,8036 | 1,8036 | - |
| 27 mar 2024 | 1,8031 | 1,8076 | 1,8000 | 1,8031 | 1,8031 | - |
| 26 mar 2024 | 1,8058 | 1,8071 | 1,8001 | 1,8058 | 1,8058 | - |
| 25 mar 2024 | 1,8041 | 1,8059 | 1,7991 | 1,8041 | 1,8041 | - |
| 22 mar 2024 | 1,7965 | 1,8040 | 1,7946 | 1,7965 | 1,7965 | - |
| 21 mar 2024 | 1,7961 | 1,7972 | 1,7892 | 1,7961 | 1,7961 | - |
| 20 mar 2024 | 1,7951 | 1,7990 | 1,7937 | 1,7951 | 1,7951 | - |
| 19 mar 2024 | 1,7876 | 1,7967 | 1,7877 | 1,7876 | 1,7876 | - |
| 18 mar 2024 | 1,7878 | 1,7899 | 1,7852 | 1,7878 | 1,7878 | - |
| 15 mar 2024 | 1,7769 | 1,7882 | 1,7770 | 1,7769 | 1,7769 | - |
| 14 mar 2024 | 1,7766 | 1,7777 | 1,7723 | 1,7766 | 1,7766 | - |
| 13 mar 2024 | 1,7768 | 1,7784 | 1,7707 | 1,7768 | 1,7768 | - |
| 12 mar 2024 | 1,7715 | 1,7772 | 1,7690 | 1,7715 | 1,7715 | - |
| 11 mar 2024 | 1,7708 | 1,7743 | 1,7689 | 1,7708 | 1,7708 | - |
| 08 mar 2024 | 1,7722 | 1,7761 | 1,7650 | 1,7722 | 1,7722 | - |
| 07 mar 2024 | 1,7785 | 1,7785 | 1,7626 | 1,7785 | 1,7785 | - |
| 06 mar 2024 | 1,7832 | 1,7866 | 1,7766 | 1,7832 | 1,7832 | - |
| 05 mar 2024 | 1,7805 | 1,7867 | 1,7798 | 1,7805 | 1,7805 | - |
| 04 mar 2024 | 1,7763 | 1,7815 | 1,7747 | 1,7763 | 1,7763 | - |
| 01 mar 2024 | 1,7753 | 1,7772 | 1,7718 | 1,7753 | 1,7753 | - |
| 29 feb 2024 | 1,7776 | 1,7837 | 1,7734 | 1,7777 | 1,7777 | - |
| 28 feb 2024 | 1,7571 | 1,7812 | 1,7555 | 1,7571 | 1,7571 | - |
| 27 feb 2024 | 1,7594 | 1,7633 | 1,7570 | 1,7596 | 1,7596 | - |
| 26 feb 2024 | 1,7491 | 1,7589 | 1,7483 | 1,7488 | 1,7488 | - |
| 23 feb 2024 | 1,7473 | 1,7503 | 1,7441 | 1,7473 | 1,7473 | - |
| 22 feb 2024 | 1,7507 | 1,7515 | 1,7453 | 1,7507 | 1,7507 | - |
| 21 feb 2024 | 1,7528 | 1,7528 | 1,7442 | 1,7528 | 1,7528 | - |
| 20 feb 2024 | 1,7541 | 1,7556 | 1,7485 | 1,7541 | 1,7541 | - |
| 19 feb 2024 | 1,7578 | 1,7578 | 1,7511 | 1,7575 | 1,7575 | - |
| 16 feb 2024 | 1,7628 | 1,7672 | 1,7598 | 1,7628 | 1,7628 | - |
| 15 feb 2024 | 1,7620 | 1,7643 | 1,7589 | 1,7620 | 1,7620 | - |
| 14 feb 2024 | 1,7678 | 1,7698 | 1,7584 | 1,7678 | 1,7678 | - |
| 13 feb 2024 | 1,7579 | 1,7695 | 1,7564 | 1,7576 | 1,7576 | - |
| 12 feb 2024 | 1,7564 | 1,7617 | 1,7553 | 1,7564 | 1,7564 | - |
| 09 feb 2024 | 1,7645 | 1,7645 | 1,7513 | 1,7645 | 1,7645 | - |
| 08 feb 2024 | 1,7636 | 1,7691 | 1,7609 | 1,7636 | 1,7636 | - |
| 07 feb 2024 | 1,7635 | 1,7655 | 1,7591 | 1,7635 | 1,7635 | - |
| 06 feb 2024 | 1,7745 | 1,7752 | 1,7685 | 1,7745 | 1,7745 | - |
| 05 feb 2024 | 1,7778 | 1,7807 | 1,7715 | 1,7778 | 1,7778 | - |
| 02 feb 2024 | 1,7694 | 1,7796 | 1,7661 | 1,7694 | 1,7694 | - |
| 01 feb 2024 | 1,7675 | 1,7770 | 1,7618 | 1,7675 | 1,7675 | - |
| 31 gen 2024 | 1,7683 | 1,7715 | 1,7625 | 1,7683 | 1,7683 | - |
| 30 gen 2024 | 1,7659 | 1,7741 | 1,7595 | 1,7659 | 1,7659 | - |
| 29 gen 2024 | 1,7795 | 1,7804 | 1,7657 | 1,7795 | 1,7795 | - |
| 26 gen 2024 | 1,7755 | 1,7811 | 1,7729 | 1,7755 | 1,7755 | - |
| 25 gen 2024 | 1,7814 | 1,7824 | 1,7693 | 1,7814 | 1,7814 | - |
| 24 gen 2024 | 1,7790 | 1,7830 | 1,7735 | 1,7790 | 1,7790 | - |
| 23 gen 2024 | 1,7908 | 1,7910 | 1,7821 | 1,7908 | 1,7908 | - |
| 22 gen 2024 | 1,7802 | 1,7866 | 1,7762 | 1,7804 | 1,7804 | - |
| 19 gen 2024 | 1,7778 | 1,7864 | 1,7758 | 1,7778 | 1,7778 | - |
| 18 gen 2024 | 1,7797 | 1,7819 | 1,7765 | 1,7797 | 1,7797 | - |
| 17 gen 2024 | 1,7714 | 1,7819 | 1,7683 | 1,7714 | 1,7714 | - |
| 16 gen 2024 | 1,7680 | 1,7717 | 1,7657 | 1,7680 | 1,7680 | - |
| 15 gen 2024 | 1,7562 | 1,7696 | 1,7562 | 1,7560 | 1,7560 | - |
| 12 gen 2024 | 1,7591 | 1,7600 | 1,7495 | 1,7591 | 1,7591 | - |
| 11 gen 2024 | 1,7611 | 1,7645 | 1,7536 | 1,7611 | 1,7611 | - |
| 10 gen 2024 | 1,7524 | 1,7621 | 1,7491 | 1,7524 | 1,7524 | - |
| 09 gen 2024 | 1,7515 | 1,7558 | 1,7491 | 1,7515 | 1,7515 | - |
| 08 gen 2024 | 1,7510 | 1,7623 | 1,7490 | 1,7510 | 1,7510 | - |
| 05 gen 2024 | 1,7568 | 1,7602 | 1,7504 | 1,7568 | 1,7568 | - |
| 04 gen 2024 | 1,7477 | 1,7591 | 1,7400 | 1,7477 | 1,7477 | - |
| 03 gen 2024 | 1,7507 | 1,7550 | 1,7458 | 1,7507 | 1,7507 | - |
| 02 gen 2024 | 1,7476 | 1,7513 | 1,7434 | 1,7476 | 1,7476 | - |
| 01 gen 2024 | 1,7462 | 1,7492 | 1,7459 | 1,7462 | 1,7462 | - |
| 29 dic 2023 | 1,7469 | 1,7542 | 1,7404 | 1,7469 | 1,7469 | - |
| 28 dic 2023 | 1,7494 | 1,7589 | 1,7442 | 1,7494 | 1,7494 | - |
| 27 dic 2023 | 1,7448 | 1,7535 | 1,7408 | 1,7448 | 1,7448 | - |
| 26 dic 2023 | 1,7476 | 1,7486 | 1,7421 | 1,7476 | 1,7476 | - |
| 25 dic 2023 | 1,7471 | 1,7638 | 1,7348 | 1,7471 | 1,7471 | - |
| 22 dic 2023 | 1,7484 | 1,7537 | 1,7457 | 1,7484 | 1,7484 | - |
| 21 dic 2023 | 1,7497 | 1,7548 | 1,7455 | 1,7497 | 1,7497 | - |
| 20 dic 2023 | 1,7521 | 1,7529 | 1,7381 | 1,7512 | 1,7512 | - |
| 19 dic 2023 | 1,7580 | 1,7576 | 1,7501 | 1,7580 | 1,7580 | - |
| 18 dic 2023 | 1,7544 | 1,7596 | 1,7472 | 1,7544 | 1,7544 | - |
| 15 dic 2023 | 1,7693 | 1,7731 | 1,7519 | 1,7693 | 1,7693 | - |
| 14 dic 2023 | 1,7579 | 1,7734 | 1,7454 | 1,7579 | 1,7579 | - |
| 13 dic 2023 | 1,7594 | 1,7725 | 1,7584 | 1,7594 | 1,7594 | - |
| 12 dic 2023 | 1,7582 | 1,7641 | 1,7485 | 1,7582 | 1,7582 | - |
| 11 dic 2023 | 1,7576 | 1,7624 | 1,7526 | 1,7576 | 1,7576 | - |
| 08 dic 2023 | 1,7512 | 1,7583 | 1,7463 | 1,7512 | 1,7512 | - |
| 07 dic 2023 | 1,7534 | 1,7599 | 1,7490 | 1,7534 | 1,7534 | - |
| *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.