Italia markets close in 3 hours 48 minutes
FTSE MIB
33.683,91 +51,20 (+0,15%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,15 -0,54 (-0,65%) Bitcoin EUR
58.805,93 -254,20 (-0,43%)
EUR/PLN (EURPLN=X)
CCY - CCY Prezzo differito. Valuta in PLN.
Aggiungi a watchlist
In data: 12:41PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in PLNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 4,3376 | 4,3387 | 4,3206 | 4,3290 | 4,3290 | - |
| 17 apr 2024 | 4,3660 | 4,3678 | 4,3293 | 4,3660 | 4,3660 | - |
| 16 apr 2024 | 4,3007 | 4,3630 | 4,2997 | 4,3007 | 4,3007 | - |
| 15 apr 2024 | 4,2803 | 4,3062 | 4,2719 | 4,2803 | 4,2803 | - |
| 12 apr 2024 | 4,2615 | 4,2887 | 4,2526 | 4,2615 | 4,2615 | - |
| 11 apr 2024 | 4,2618 | 4,2664 | 4,2503 | 4,2618 | 4,2618 | - |
| 10 apr 2024 | 4,2657 | 4,2689 | 4,2539 | 4,2657 | 4,2657 | - |
| 09 apr 2024 | 4,2587 | 4,2666 | 4,2495 | 4,2587 | 4,2587 | - |
| 08 apr 2024 | 4,2780 | 4,2850 | 4,2646 | 4,2780 | 4,2780 | - |
| 05 apr 2024 | 4,2892 | 4,2930 | 4,2764 | 4,2892 | 4,2892 | - |
| 04 apr 2024 | 4,2922 | 4,2987 | 4,2806 | 4,2922 | 4,2922 | - |
| 03 apr 2024 | 4,2902 | 4,2973 | 4,2861 | 4,2902 | 4,2902 | - |
| 02 apr 2024 | 4,2906 | 4,2976 | 4,2834 | 4,2906 | 4,2906 | - |
| 01 apr 2024 | 4,2983 | 4,2986 | 4,2808 | 4,2983 | 4,2983 | - |
| 29 mar 2024 | 4,3025 | 4,3065 | 4,2879 | 4,3025 | 4,3025 | - |
| 28 mar 2024 | 4,3119 | 4,3201 | 4,3032 | 4,3119 | 4,3119 | - |
| 27 mar 2024 | 4,3068 | 4,3204 | 4,3022 | 4,3068 | 4,3068 | - |
| 26 mar 2024 | 4,3025 | 4,3114 | 4,2994 | 4,3025 | 4,3025 | - |
| 25 mar 2024 | 4,3191 | 4,3223 | 4,3010 | 4,3191 | 4,3191 | - |
| 22 mar 2024 | 4,3012 | 4,3228 | 4,2998 | 4,3012 | 4,3012 | - |
| 21 mar 2024 | 4,3093 | 4,3165 | 4,2962 | 4,3093 | 4,3093 | - |
| 20 mar 2024 | 4,3131 | 4,3256 | 4,3086 | 4,3131 | 4,3131 | - |
| 19 mar 2024 | 4,3202 | 4,3246 | 4,3123 | 4,3202 | 4,3202 | - |
| 18 mar 2024 | 4,2969 | 4,3237 | 4,2975 | 4,2969 | 4,2969 | - |
| 15 mar 2024 | 4,2909 | 4,3011 | 4,2839 | 4,2909 | 4,2909 | - |
| 14 mar 2024 | 4,2784 | 4,2957 | 4,2778 | 4,2784 | 4,2784 | - |
| 13 mar 2024 | 4,2868 | 4,2906 | 4,2775 | 4,2868 | 4,2868 | - |
| 12 mar 2024 | 4,2794 | 4,2928 | 4,2740 | 4,2794 | 4,2794 | - |
| 11 mar 2024 | 4,3018 | 4,3035 | 4,2714 | 4,3018 | 4,3018 | - |
| 08 mar 2024 | 4,2981 | 4,3118 | 4,2906 | 4,2981 | 4,2981 | - |
| 07 mar 2024 | 4,2966 | 4,3079 | 4,2943 | 4,2966 | 4,2966 | - |
| 06 mar 2024 | 4,3100 | 4,3155 | 4,2918 | 4,3100 | 4,3100 | - |
| 05 mar 2024 | 4,3210 | 4,3268 | 4,3081 | 4,3210 | 4,3210 | - |
| 04 mar 2024 | 4,3154 | 4,3238 | 4,3112 | 4,3154 | 4,3154 | - |
| 01 mar 2024 | 4,3133 | 4,3214 | 4,3092 | 4,3133 | 4,3133 | - |
| 29 feb 2024 | 4,3158 | 4,3259 | 4,3107 | 4,3154 | 4,3154 | - |
| 28 feb 2024 | 4,3043 | 4,3224 | 4,2911 | 4,3043 | 4,3043 | - |
| 27 feb 2024 | 4,3084 | 4,3165 | 4,2956 | 4,3087 | 4,3087 | - |
| 26 feb 2024 | 4,3048 | 4,3141 | 4,2983 | 4,3048 | 4,3048 | - |
| 23 feb 2024 | 4,3214 | 4,3357 | 4,3043 | 4,3214 | 4,3214 | - |
| 22 feb 2024 | 4,3153 | 4,3248 | 4,3076 | 4,3153 | 4,3153 | - |
| 21 feb 2024 | 4,3125 | 4,3277 | 4,3060 | 4,3125 | 4,3125 | - |
| 20 feb 2024 | 4,3247 | 4,3314 | 4,3119 | 4,3247 | 4,3247 | - |
| 19 feb 2024 | 4,3370 | 4,3417 | 4,3191 | 4,3365 | 4,3365 | - |
| 16 feb 2024 | 4,3402 | 4,3476 | 4,3306 | 4,3402 | 4,3402 | - |
| 15 feb 2024 | 4,3385 | 4,3474 | 4,3323 | 4,3385 | 4,3385 | - |
| 14 feb 2024 | 4,3365 | 4,3490 | 4,3321 | 4,3365 | 4,3365 | - |
| 13 feb 2024 | 4,3078 | 4,3423 | 4,3045 | 4,3078 | 4,3078 | - |
| 12 feb 2024 | 4,3222 | 4,3290 | 4,3121 | 4,3222 | 4,3222 | - |
| 09 feb 2024 | 4,3231 | 4,3297 | 4,3091 | 4,3231 | 4,3231 | - |
| 08 feb 2024 | 4,3413 | 4,3460 | 4,3095 | 4,3413 | 4,3413 | - |
| 07 feb 2024 | 4,3449 | 4,3546 | 4,3341 | 4,3449 | 4,3449 | - |
| 06 feb 2024 | 4,3383 | 4,3527 | 4,3268 | 4,3383 | 4,3383 | - |
| 05 feb 2024 | 4,3127 | 4,3457 | 4,3042 | 4,3127 | 4,3127 | - |
| 02 feb 2024 | 4,3144 | 4,3289 | 4,3066 | 4,3144 | 4,3144 | - |
| 01 feb 2024 | 4,3259 | 4,3415 | 4,3034 | 4,3259 | 4,3259 | - |
| 31 gen 2024 | 4,3478 | 4,3563 | 4,3225 | 4,3478 | 4,3478 | - |
| 30 gen 2024 | 4,3646 | 4,3733 | 4,3456 | 4,3646 | 4,3646 | - |
| 29 gen 2024 | 4,3655 | 4,3721 | 4,3575 | 4,3655 | 4,3655 | - |
| 26 gen 2024 | 4,3716 | 4,3800 | 4,3626 | 4,3716 | 4,3716 | - |
| 25 gen 2024 | 4,3785 | 4,3816 | 4,3663 | 4,3785 | 4,3785 | - |
| 24 gen 2024 | 4,3866 | 4,3922 | 4,3667 | 4,3866 | 4,3866 | - |
| 23 gen 2024 | 4,3606 | 4,3916 | 4,3514 | 4,3606 | 4,3606 | - |
| 22 gen 2024 | 4,3509 | 4,3634 | 4,3423 | 4,3519 | 4,3519 | - |
| 19 gen 2024 | 4,3827 | 4,3930 | 4,3540 | 4,3827 | 4,3827 | - |
| 18 gen 2024 | 4,3938 | 4,4089 | 4,3848 | 4,3938 | 4,3938 | - |
| 17 gen 2024 | 4,3900 | 4,4109 | 4,3807 | 4,3900 | 4,3900 | - |
| 16 gen 2024 | 4,3694 | 4,3956 | 4,3666 | 4,3694 | 4,3694 | - |
| 15 gen 2024 | 4,3528 | 4,3761 | 4,3528 | 4,3523 | 4,3523 | - |
| 12 gen 2024 | 4,3519 | 4,3632 | 4,3432 | 4,3519 | 4,3519 | - |
| 11 gen 2024 | 4,3323 | 4,3576 | 4,3286 | 4,3323 | 4,3323 | - |
| 10 gen 2024 | 4,3430 | 4,3490 | 4,3337 | 4,3430 | 4,3430 | - |
| 09 gen 2024 | 4,3312 | 4,3501 | 4,3277 | 4,3312 | 4,3312 | - |
| 08 gen 2024 | 4,3432 | 4,3581 | 4,3266 | 4,3432 | 4,3432 | - |
| 05 gen 2024 | 4,3438 | 4,3612 | 4,3354 | 4,3438 | 4,3438 | - |
| 04 gen 2024 | 4,3486 | 4,3542 | 4,3378 | 4,3486 | 4,3486 | - |
| 03 gen 2024 | 4,3662 | 4,3731 | 4,3458 | 4,3662 | 4,3662 | - |
| 02 gen 2024 | 4,3479 | 4,3698 | 4,3338 | 4,3479 | 4,3479 | - |
| 01 gen 2024 | 4,3399 | 4,3511 | 4,3398 | 4,3399 | 4,3399 | - |
| 29 dic 2023 | 4,3335 | 4,3481 | 4,3222 | 4,3335 | 4,3335 | - |
| 28 dic 2023 | 4,3173 | 4,3432 | 4,3159 | 4,3173 | 4,3173 | - |
| 27 dic 2023 | 4,3247 | 4,3355 | 4,3211 | 4,3247 | 4,3247 | - |
| 26 dic 2023 | 4,3332 | 4,3461 | 4,3266 | 4,3332 | 4,3332 | - |
| 25 dic 2023 | 4,3312 | 4,3617 | 4,3263 | 4,3312 | 4,3312 | - |
| 22 dic 2023 | 4,3228 | 4,3454 | 4,3206 | 4,3228 | 4,3228 | - |
| 21 dic 2023 | 4,3421 | 4,3457 | 4,3286 | 4,3421 | 4,3421 | - |
| 20 dic 2023 | 4,3228 | 4,3473 | 4,3194 | 4,3232 | 4,3232 | - |
| 19 dic 2023 | 4,3198 | 4,3430 | 4,3152 | 4,3198 | 4,3198 | - |
| 18 dic 2023 | 4,3316 | 4,3515 | 4,3209 | 4,3316 | 4,3316 | - |
| 15 dic 2023 | 4,3048 | 4,3290 | 4,3003 | 4,3048 | 4,3048 | - |
| 14 dic 2023 | 4,2960 | 4,3216 | 4,2900 | 4,2960 | 4,2960 | - |
| 13 dic 2023 | 4,3246 | 4,3307 | 4,3149 | 4,3246 | 4,3246 | - |
| 12 dic 2023 | 4,3333 | 4,3432 | 4,3263 | 4,3333 | 4,3333 | - |
| 11 dic 2023 | 4,3255 | 4,3426 | 4,3234 | 4,3255 | 4,3255 | - |
| 08 dic 2023 | 4,3248 | 4,3381 | 4,3220 | 4,3248 | 4,3248 | - |
| 07 dic 2023 | 4,3272 | 4,3363 | 4,3182 | 4,3272 | 4,3272 | - |
| 06 dic 2023 | 4,3195 | 4,3397 | 4,3132 | 4,3195 | 4,3195 | - |
| 05 dic 2023 | 4,3276 | 4,3346 | 4,3133 | 4,3276 | 4,3276 | - |
| 04 dic 2023 | 4,3257 | 4,3415 | 4,3218 | 4,3257 | 4,3257 | - |
| 01 dic 2023 | 4,3504 | 4,3662 | 4,3200 | 4,3504 | 4,3504 | - |
| *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.