Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,49 -1,44 (-1,76%) Bitcoin EUR
54.091,62 -3.279,18 (-5,72%)
EUR/PHP (EURPHP=X)
CCY - CCY Prezzo differito. Valuta in PHP.
Aggiungi a watchlist
In data: 12:49PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in PHPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 61,5130 | 61,6970 | 61,5130 | 61,6970 | 61,6970 | - |
| 30 apr 2024 | 61,5590 | 61,7880 | 61,3800 | 61,6810 | 61,6810 | - |
| 29 apr 2024 | 60,5900 | 61,7650 | 60,5900 | 60,5900 | 60,5900 | - |
| 26 apr 2024 | 61,8430 | 61,9070 | 61,4750 | 61,7600 | 61,7600 | - |
| 25 apr 2024 | 61,6870 | 62,0390 | 61,6820 | 61,6730 | 61,6730 | - |
| 24 apr 2024 | 61,2870 | 61,6340 | 61,2080 | 61,2680 | 61,2680 | - |
| 23 apr 2024 | 61,1750 | 61,3510 | 61,0190 | 61,0930 | 61,0930 | - |
| 22 apr 2024 | 60,0500 | 61,2100 | 60,0500 | 60,0500 | 60,0500 | - |
| 19 apr 2024 | 60,9200 | 61,3340 | 60,8260 | 60,7760 | 60,7760 | - |
| 18 apr 2024 | 60,7890 | 60,9540 | 60,6710 | 60,8770 | 60,8770 | - |
| 17 apr 2024 | 60,3790 | 60,8020 | 60,3790 | 60,3800 | 60,3800 | - |
| 16 apr 2024 | 60,5680 | 60,5680 | 60,2950 | 60,3410 | 60,3410 | - |
| 15 apr 2024 | 58,9400 | 60,4680 | 58,9400 | 58,9400 | 58,9400 | - |
| 12 apr 2024 | 60,3900 | 60,4060 | 60,0350 | 60,3820 | 60,3820 | - |
| 11 apr 2024 | 60,6300 | 60,6300 | 60,1340 | 60,5900 | 60,5900 | - |
| 10 apr 2024 | 61,0550 | 61,0550 | 60,5340 | 60,9600 | 60,9600 | - |
| 09 apr 2024 | 61,2520 | 61,2540 | 60,9780 | 59,9300 | 59,9300 | - |
| 08 apr 2024 | 59,9400 | 61,5070 | 59,9400 | 59,9400 | 59,9400 | - |
| 05 apr 2024 | 61,2600 | 61,2650 | 60,9690 | 61,2570 | 61,2570 | - |
| 04 apr 2024 | 60,9310 | 61,1940 | 60,9250 | 61,0050 | 61,0050 | - |
| 03 apr 2024 | 60,4960 | 60,9220 | 60,4960 | 60,5210 | 60,5210 | - |
| 02 apr 2024 | 60,4080 | 60,4780 | 60,2050 | 59,2600 | 59,2600 | - |
| 01 apr 2024 | 59,2600 | 59,2600 | 59,2600 | 59,2600 | 59,2600 | - |
| 29 mar 2024 | 59,4100 | 59,4100 | 59,2600 | 60,4760 | 60,4760 | - |
| 28 mar 2024 | 60,6030 | 60,7440 | 60,5530 | 60,7570 | 60,7570 | - |
| 27 mar 2024 | 60,7800 | 60,8520 | 60,6800 | 60,8160 | 60,8160 | - |
| 26 mar 2024 | 60,9030 | 60,9690 | 60,7780 | 60,8500 | 60,8500 | - |
| 25 mar 2024 | 59,6700 | 60,9050 | 59,6700 | 59,6700 | 59,6700 | - |
| 22 mar 2024 | 60,7590 | 60,8870 | 60,6240 | 60,6800 | 60,6800 | - |
| 21 mar 2024 | 61,1000 | 61,1130 | 60,7300 | 61,1670 | 61,1670 | - |
| 20 mar 2024 | 60,6060 | 61,0500 | 60,4940 | 60,6290 | 60,6290 | - |
| 19 mar 2024 | 60,3760 | 60,6280 | 60,3570 | 60,3710 | 60,3710 | - |
| 18 mar 2024 | 59,1900 | 60,5320 | 59,1900 | 59,1900 | 59,1900 | - |
| 15 mar 2024 | 60,1970 | 60,3720 | 60,1960 | 60,1200 | 60,1200 | - |
| 14 mar 2024 | 60,4820 | 60,4860 | 60,2480 | 60,4880 | 60,4880 | - |
| 13 mar 2024 | 60,4410 | 60,4900 | 60,2890 | 60,4060 | 60,4060 | - |
| 12 mar 2024 | 60,4390 | 60,5010 | 60,2470 | 60,6650 | 60,6650 | - |
| 11 mar 2024 | 59,3200 | 60,4890 | 59,3200 | 59,3200 | 59,3200 | - |
| 08 mar 2024 | 60,9500 | 61,1500 | 60,4310 | 60,9060 | 60,9060 | - |
| 07 mar 2024 | 60,6420 | 60,8550 | 60,4860 | 60,6560 | 60,6560 | - |
| 06 mar 2024 | 60,6020 | 60,7260 | 60,5120 | 60,6020 | 60,6020 | - |
| 05 mar 2024 | 60,6010 | 60,7720 | 60,5570 | 60,6230 | 60,6230 | - |
| 04 mar 2024 | 59,3500 | 60,7280 | 59,3500 | 59,3500 | 59,3500 | - |
| 01 mar 2024 | 60,5950 | 60,6340 | 60,4170 | 60,5790 | 60,5790 | - |
| 29 feb 2024 | 60,8140 | 60,8140 | 60,5050 | 60,8080 | 60,8080 | - |
| 28 feb 2024 | 60,6470 | 60,8360 | 60,6470 | 60,7390 | 60,7390 | - |
| 27 feb 2024 | 60,6430 | 60,8390 | 60,6260 | 60,6560 | 60,6560 | - |
| 26 feb 2024 | 59,3300 | 60,7220 | 59,3300 | 59,3300 | 59,3300 | - |
| 23 feb 2024 | 60,2530 | 60,5240 | 60,1860 | 60,2510 | 60,2510 | - |
| 22 feb 2024 | 60,3600 | 60,4710 | 60,1260 | 60,3140 | 60,3140 | - |
| 21 feb 2024 | 60,3320 | 60,4350 | 60,2050 | 60,3080 | 60,3080 | - |
| 20 feb 2024 | 60,1660 | 60,4920 | 60,1660 | 60,1630 | 60,1630 | - |
| 19 feb 2024 | 59,0000 | 60,3480 | 59,0000 | 59,0000 | 59,0000 | - |
| 16 feb 2024 | 60,0040 | 60,1620 | 59,9830 | 60,1070 | 60,1070 | - |
| 15 feb 2024 | 59,9640 | 60,0870 | 59,8430 | 59,9580 | 59,9580 | - |
| 14 feb 2024 | 60,0030 | 60,1250 | 59,9070 | 59,9000 | 59,9000 | - |
| 13 feb 2024 | 60,0490 | 60,2140 | 59,9370 | 60,1250 | 60,1250 | - |
| 12 feb 2024 | 59,0800 | 60,3850 | 59,0800 | 59,0800 | 59,0800 | - |
| 09 feb 2024 | 60,2550 | 60,3450 | 60,0580 | 60,2430 | 60,2430 | - |
| 08 feb 2024 | 60,2000 | 60,2050 | 59,9560 | 60,1850 | 60,1850 | - |
| 07 feb 2024 | 60,1570 | 60,2360 | 60,0070 | 60,0260 | 60,0260 | - |
| 06 feb 2024 | 60,3110 | 60,4200 | 60,0960 | 60,3700 | 60,3700 | - |
| 05 feb 2024 | 59,5100 | 60,5810 | 59,5100 | 59,5100 | 59,5100 | - |
| 02 feb 2024 | 60,8380 | 60,8380 | 60,3020 | 60,7190 | 60,7190 | - |
| 01 feb 2024 | 60,5770 | 60,7270 | 60,3380 | 60,6660 | 60,6660 | - |
| 31 gen 2024 | 60,9660 | 61,0450 | 60,6970 | 60,9490 | 60,9490 | - |
| 30 gen 2024 | 60,8860 | 61,0000 | 60,7980 | 60,9490 | 60,9490 | - |
| 29 gen 2024 | 59,9700 | 61,0470 | 59,9700 | 59,9700 | 59,9700 | - |
| 26 gen 2024 | 61,2440 | 61,2440 | 60,7740 | 61,2470 | 61,2470 | - |
| 25 gen 2024 | 61,0510 | 61,5090 | 60,8980 | 61,0940 | 61,0940 | - |
| 24 gen 2024 | 61,0330 | 61,2060 | 60,9040 | 61,0030 | 61,0030 | - |
| 23 gen 2024 | 61,1340 | 61,2490 | 60,7540 | 61,1520 | 61,1520 | - |
| 22 gen 2024 | 59,6800 | 61,3660 | 59,6800 | 59,6800 | 59,6800 | - |
| 19 gen 2024 | 60,5810 | 60,8390 | 60,5590 | 60,5700 | 60,5700 | - |
| 18 gen 2024 | 60,6350 | 60,7570 | 60,4820 | 60,6890 | 60,6890 | - |
| 17 gen 2024 | 60,7750 | 60,8790 | 60,5650 | 60,6850 | 60,6850 | - |
| 16 gen 2024 | 60,9250 | 60,9350 | 60,6190 | 60,9350 | 60,9350 | - |
| 15 gen 2024 | 59,8500 | 61,0200 | 59,8500 | 59,8500 | 59,8500 | - |
| 12 gen 2024 | 61,3730 | 61,4150 | 60,8960 | 61,3800 | 61,3800 | - |
| 11 gen 2024 | 61,4670 | 61,5570 | 61,1520 | 61,5220 | 61,5220 | - |
| 10 gen 2024 | 61,2290 | 61,5240 | 61,2180 | 61,1690 | 61,1690 | - |
| 09 gen 2024 | 60,9390 | 61,2920 | 60,8460 | 60,9230 | 60,9230 | - |
| 08 gen 2024 | 59,3000 | 61,0830 | 59,3000 | 59,3000 | 59,3000 | - |
| 05 gen 2024 | 60,7370 | 60,8310 | 60,3270 | 60,7620 | 60,7620 | - |
| 04 gen 2024 | 60,7290 | 60,7920 | 60,4510 | 60,7460 | 60,7460 | - |
| 03 gen 2024 | 60,7080 | 60,9570 | 60,6340 | 60,7040 | 60,7040 | - |
| 02 gen 2024 | 61,1540 | 61,3220 | 60,7070 | 60,0600 | 60,0600 | - |
| 01 gen 2024 | 60,0600 | 60,0600 | 60,0600 | 60,0600 | 60,0600 | - |
| 29 dic 2023 | 61,2060 | 61,2940 | 61,0890 | 61,1930 | 61,1930 | - |
| 28 dic 2023 | 61,8580 | 61,8860 | 61,1830 | 61,8500 | 61,8500 | - |
| 27 dic 2023 | 60,7880 | 61,7060 | 60,7880 | 60,7880 | 60,7880 | - |
| 26 dic 2023 | 60,7880 | 60,7880 | 60,7880 | 60,7880 | 60,7880 | - |
| 25 dic 2023 | 59,7900 | 60,7880 | 59,7900 | 59,7900 | 59,7900 | - |
| 22 dic 2023 | 60,8140 | 61,0250 | 60,6140 | 60,9320 | 60,9320 | - |
| 21 dic 2023 | 60,8670 | 60,9330 | 60,4140 | 60,7510 | 60,7510 | - |
| 20 dic 2023 | 61,1400 | 61,1450 | 60,7320 | 61,0550 | 61,0550 | - |
| 19 dic 2023 | 60,7940 | 61,2180 | 60,7240 | 60,7780 | 60,7780 | - |
| 18 dic 2023 | 59,8200 | 60,8620 | 59,8200 | 59,8200 | 59,8200 | - |
| 15 dic 2023 | 60,9210 | 61,0790 | 60,7240 | 61,0680 | 61,0680 | - |
| 14 dic 2023 | 60,5060 | 61,0640 | 60,3770 | 60,5090 | 60,5090 | - |
| *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.