Italia markets open in 1 hour 20 minutes
Dow Jones
34.168,09 -129,61 (-0,38%) Nasdaq
13.542,12 +2,82 (+0,02%) Nikkei 225
26.170,30 -841,03 (-3,11%) EUR/USD
1,1223 -0,0021 (-0,19%) BTC-EUR
32.105,95 -1.489,21 (-4,43%) CMC Crypto 200
818,88 -36,93 (-4,31%)
EUR/USD (EURUSD=X)
CCY - CCY Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Al 06:39AM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 gen 2022 | 1,1245 | 1,1249 | 1,1218 | 1,1223 | 1,1223 | - |
| 26 gen 2022 | 1,1304 | 1,1313 | 1,1272 | 1,1305 | 1,1305 | - |
| 25 gen 2022 | 1,1324 | 1,1325 | 1,1267 | 1,1324 | 1,1324 | - |
| 24 gen 2022 | 1,1341 | 1,1341 | 1,1291 | 1,1341 | 1,1341 | - |
| 21 gen 2022 | 1,1315 | 1,1361 | 1,1302 | 1,1314 | 1,1314 | - |
| 20 gen 2022 | 1,1344 | 1,1369 | 1,1330 | 1,1343 | 1,1343 | - |
| 19 gen 2022 | 1,1330 | 1,1357 | 1,1320 | 1,1330 | 1,1330 | - |
| 18 gen 2022 | 1,1413 | 1,1423 | 1,1330 | 1,1411 | 1,1411 | - |
| 17 gen 2022 | 1,1412 | 1,1435 | 1,1393 | 1,1411 | 1,1411 | - |
| 14 gen 2022 | 1,1457 | 1,1484 | 1,1410 | 1,1457 | 1,1457 | - |
| 13 gen 2022 | 1,1440 | 1,1479 | 1,1436 | 1,1442 | 1,1442 | - |
| 12 gen 2022 | 1,1370 | 1,1433 | 1,1356 | 1,1366 | 1,1366 | - |
| 11 gen 2022 | 1,1333 | 1,1369 | 1,1316 | 1,1330 | 1,1330 | - |
| 10 gen 2022 | 1,1353 | 1,1360 | 1,1288 | 1,1354 | 1,1354 | - |
| 07 gen 2022 | 1,1296 | 1,1360 | 1,1291 | 1,1297 | 1,1297 | - |
| 06 gen 2022 | 1,1312 | 1,1331 | 1,1286 | 1,1313 | 1,1313 | - |
| 05 gen 2022 | 1,1285 | 1,1346 | 1,1278 | 1,1284 | 1,1284 | - |
| 04 gen 2022 | 1,1302 | 1,1323 | 1,1273 | 1,1302 | 1,1302 | - |
| 03 gen 2022 | 1,1374 | 1,1376 | 1,1285 | 1,1373 | 1,1373 | - |
| 31 dic 2021 | 1,1323 | 1,1379 | 1,1305 | 1,1325 | 1,1325 | - |
| 30 dic 2021 | 1,1360 | 1,1360 | 1,1301 | 1,1360 | 1,1360 | - |
| 29 dic 2021 | 1,1313 | 1,1370 | 1,1275 | 1,1315 | 1,1315 | - |
| 28 dic 2021 | 1,1330 | 1,1336 | 1,1290 | 1,1330 | 1,1330 | - |
| 27 dic 2021 | 1,1324 | 1,1335 | 1,1304 | 1,1324 | 1,1324 | - |
| 24 dic 2021 | 1,1325 | 1,1344 | 1,1308 | 1,1327 | 1,1327 | - |
| 23 dic 2021 | 1,1330 | 1,1346 | 1,1292 | 1,1329 | 1,1329 | - |
| 22 dic 2021 | 1,1291 | 1,1342 | 1,1265 | 1,1288 | 1,1288 | - |
| 21 dic 2021 | 1,1277 | 1,1303 | 1,1262 | 1,1278 | 1,1278 | - |
| 20 dic 2021 | 1,1243 | 1,1305 | 1,1237 | 1,1244 | 1,1244 | - |
| 17 dic 2021 | 1,1335 | 1,1349 | 1,1268 | 1,1334 | 1,1334 | - |
| 16 dic 2021 | 1,1293 | 1,1364 | 1,1282 | 1,1291 | 1,1291 | - |
| 15 dic 2021 | 1,1259 | 1,1278 | 1,1249 | 1,1261 | 1,1261 | - |
| 14 dic 2021 | 1,1283 | 1,1328 | 1,1267 | 1,1285 | 1,1285 | - |
| 13 dic 2021 | 1,1311 | 1,1316 | 1,1264 | 1,1312 | 1,1312 | - |
| 10 dic 2021 | 1,1294 | 1,1323 | 1,1267 | 1,1293 | 1,1293 | - |
| 09 dic 2021 | 1,1344 | 1,1346 | 1,1279 | 1,1346 | 1,1346 | - |
| 08 dic 2021 | 1,1273 | 1,1339 | 1,1270 | 1,1277 | 1,1277 | - |
| 07 dic 2021 | 1,1285 | 1,1299 | 1,1231 | 1,1287 | 1,1287 | - |
| 06 dic 2021 | 1,1303 | 1,1310 | 1,1269 | 1,1305 | 1,1305 | - |
| 03 dic 2021 | 1,1307 | 1,1332 | 1,1267 | 1,1306 | 1,1306 | - |
| 02 dic 2021 | 1,1320 | 1,1348 | 1,1302 | 1,1320 | 1,1320 | - |
| 01 dic 2021 | 1,1330 | 1,1358 | 1,1304 | 1,1330 | 1,1330 | - |
| 30 nov 2021 | 1,1294 | 1,1382 | 1,1246 | 1,1293 | 1,1293 | - |
| 29 nov 2021 | 1,1291 | 1,1298 | 1,1259 | 1,1293 | 1,1293 | - |
| 26 nov 2021 | 1,1209 | 1,1322 | 1,1208 | 1,1210 | 1,1210 | - |
| 25 nov 2021 | 1,1207 | 1,1231 | 1,1204 | 1,1203 | 1,1203 | - |
| 24 nov 2021 | 1,1244 | 1,1255 | 1,1188 | 1,1245 | 1,1245 | - |
| 23 nov 2021 | 1,1244 | 1,1273 | 1,1227 | 1,1242 | 1,1242 | - |
| 22 nov 2021 | 1,1276 | 1,1291 | 1,1238 | 1,1276 | 1,1276 | - |
| 19 nov 2021 | 1,1370 | 1,1370 | 1,1252 | 1,1368 | 1,1368 | - |
| 18 nov 2021 | 1,1318 | 1,1360 | 1,1315 | 1,1321 | 1,1321 | - |
| 17 nov 2021 | 1,1316 | 1,1334 | 1,1271 | 1,1321 | 1,1321 | - |
| 16 nov 2021 | 1,1367 | 1,1387 | 1,1331 | 1,1366 | 1,1366 | - |
| 15 nov 2021 | 1,1442 | 1,1464 | 1,1417 | 1,1442 | 1,1442 | - |
| 12 nov 2021 | 1,1448 | 1,1460 | 1,1434 | 1,1451 | 1,1451 | - |
| 11 nov 2021 | 1,1486 | 1,1492 | 1,1455 | 1,1486 | 1,1486 | - |
| 10 nov 2021 | 1,1594 | 1,1598 | 1,1513 | 1,1596 | 1,1596 | - |
| 09 nov 2021 | 1,1589 | 1,1609 | 1,1570 | 1,1592 | 1,1592 | - |
| 08 nov 2021 | 1,1568 | 1,1596 | 1,1552 | 1,1569 | 1,1569 | - |
| 05 nov 2021 | 1,1557 | 1,1565 | 1,1514 | 1,1555 | 1,1555 | - |
| 04 nov 2021 | 1,1616 | 1,1617 | 1,1529 | 1,1616 | 1,1616 | - |
| 03 nov 2021 | 1,1581 | 1,1599 | 1,1564 | 1,1579 | 1,1579 | - |
| 02 nov 2021 | 1,1602 | 1,1615 | 1,1579 | 1,1600 | 1,1600 | - |
| 01 nov 2021 | 1,1559 | 1,1593 | 1,1547 | 1,1557 | 1,1557 | - |
| 28 ott 2021 | 1,1684 | 1,1692 | 1,1547 | 1,1684 | 1,1684 | - |
| 27 ott 2021 | 1,1599 | 1,1693 | 1,1583 | 1,1600 | 1,1600 | - |
| 26 ott 2021 | 1,1598 | 1,1624 | 1,1585 | 1,1598 | 1,1598 | - |
| 25 ott 2021 | 1,1612 | 1,1629 | 1,1586 | 1,1612 | 1,1612 | - |
| 24 ott 2021 | 1,1641 | 1,1669 | 1,1593 | 1,1640 | 1,1640 | - |
| 21 ott 2021 | 1,1626 | 1,1654 | 1,1622 | 1,1625 | 1,1625 | - |
| 20 ott 2021 | 1,1652 | 1,1670 | 1,1633 | 1,1655 | 1,1655 | - |
| 19 ott 2021 | 1,1634 | 1,1654 | 1,1618 | 1,1632 | 1,1632 | - |
| 18 ott 2021 | 1,1615 | 1,1670 | 1,1615 | 1,1614 | 1,1614 | - |
| 17 ott 2021 | 1,1596 | 1,1612 | 1,1573 | 1,1597 | 1,1597 | - |
| 14 ott 2021 | 1,1591 | 1,1620 | 1,1589 | 1,1592 | 1,1592 | - |
| 13 ott 2021 | 1,1600 | 1,1625 | 1,1585 | 1,1600 | 1,1600 | - |
| 12 ott 2021 | 1,1531 | 1,1579 | 1,1531 | 1,1534 | 1,1534 | - |
| 11 ott 2021 | 1,1553 | 1,1570 | 1,1534 | 1,1554 | 1,1554 | - |
| 10 ott 2021 | 1,1566 | 1,1587 | 1,1553 | 1,1566 | 1,1566 | - |
| 07 ott 2021 | 1,1559 | 1,1584 | 1,1543 | 1,1560 | 1,1560 | - |
| 06 ott 2021 | 1,1555 | 1,1571 | 1,1549 | 1,1555 | 1,1555 | - |
| 05 ott 2021 | 1,1595 | 1,1600 | 1,1530 | 1,1596 | 1,1596 | - |
| 04 ott 2021 | 1,1617 | 1,1623 | 1,1583 | 1,1618 | 1,1618 | - |
| 03 ott 2021 | 1,1607 | 1,1640 | 1,1589 | 1,1607 | 1,1607 | - |
| 30 set 2021 | 1,1574 | 1,1609 | 1,1564 | 1,1574 | 1,1574 | - |
| 29 set 2021 | 1,1602 | 1,1612 | 1,1570 | 1,1602 | 1,1602 | - |
| 28 set 2021 | 1,1687 | 1,1692 | 1,1610 | 1,1686 | 1,1686 | - |
| 27 set 2021 | 1,1696 | 1,1706 | 1,1670 | 1,1697 | 1,1697 | - |
| 26 set 2021 | 1,1722 | 1,1728 | 1,1687 | 1,1723 | 1,1723 | - |
| 23 set 2021 | 1,1742 | 1,1748 | 1,1702 | 1,1740 | 1,1740 | - |
| 22 set 2021 | 1,1689 | 1,1751 | 1,1684 | 1,1688 | 1,1688 | - |
| 21 set 2021 | 1,1726 | 1,1745 | 1,1717 | 1,1723 | 1,1723 | - |
| 20 set 2021 | 1,1726 | 1,1749 | 1,1716 | 1,1730 | 1,1730 | - |
| 19 set 2021 | 1,1729 | 1,1737 | 1,1701 | 1,1730 | 1,1730 | - |
| 16 set 2021 | 1,1765 | 1,1790 | 1,1730 | 1,1767 | 1,1767 | - |
| 15 set 2021 | 1,1819 | 1,1823 | 1,1752 | 1,1820 | 1,1820 | - |
| 14 set 2021 | 1,1804 | 1,1833 | 1,1801 | 1,1805 | 1,1805 | - |
| 13 set 2021 | 1,1811 | 1,1847 | 1,1802 | 1,1812 | 1,1812 | - |
| 12 set 2021 | 1,1813 | 1,1818 | 1,1771 | 1,1812 | 1,1812 | - |
| 09 set 2021 | 1,1824 | 1,1853 | 1,1819 | 1,1826 | 1,1826 | - |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
