Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.634,40 -693,37 (-1,15%)
Expert.ai S.p.A. (EXAI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,4860 | 1,4920 | 1,4680 | 1,4720 | 1,4720 | 32.372 |
| 25 apr 2024 | 1,4480 | 1,4960 | 1,4480 | 1,4860 | 1,4860 | 83.923 |
| 24 apr 2024 | 1,4900 | 1,4940 | 1,4340 | 1,4360 | 1,4360 | 113.264 |
| 23 apr 2024 | 1,5120 | 1,5300 | 1,4860 | 1,4900 | 1,4900 | 126.633 |
| 22 apr 2024 | 1,5200 | 1,5520 | 1,5060 | 1,5120 | 1,5120 | 70.656 |
| 19 apr 2024 | 1,4500 | 1,5480 | 1,4100 | 1,5320 | 1,5320 | 381.460 |
| 18 apr 2024 | 1,4700 | 1,4960 | 1,4240 | 1,4880 | 1,4880 | 378.996 |
| 17 apr 2024 | 1,5020 | 1,5120 | 1,4600 | 1,5000 | 1,5000 | 125.174 |
| 16 apr 2024 | 1,5100 | 1,5460 | 1,4720 | 1,4800 | 1,4800 | 152.975 |
| 15 apr 2024 | 1,5300 | 1,5680 | 1,5040 | 1,5500 | 1,5500 | 148.436 |
| 12 apr 2024 | 1,5700 | 1,5900 | 1,5200 | 1,5240 | 1,5240 | 76.477 |
| 11 apr 2024 | 1,5540 | 1,5960 | 1,5300 | 1,5500 | 1,5500 | 86.046 |
| 10 apr 2024 | 1,5840 | 1,6160 | 1,5460 | 1,5600 | 1,5600 | 204.820 |
| 09 apr 2024 | 1,5140 | 1,5880 | 1,5000 | 1,5700 | 1,5700 | 269.200 |
| 08 apr 2024 | 1,5560 | 1,5560 | 1,5100 | 1,5120 | 1,5120 | 169.931 |
| 05 apr 2024 | 1,5500 | 1,5680 | 1,4960 | 1,5500 | 1,5500 | 523.830 |
| 04 apr 2024 | 1,5300 | 1,5780 | 1,5160 | 1,5620 | 1,5620 | 206.835 |
| 03 apr 2024 | 1,5000 | 1,5600 | 1,4900 | 1,5340 | 1,5340 | 385.475 |
| 02 apr 2024 | 1,4300 | 1,5240 | 1,4000 | 1,5100 | 1,5100 | 959.894 |
| 28 mar 2024 | 1,4500 | 1,4900 | 1,3400 | 1,4280 | 1,4280 | 1.179.158 |
| 27 mar 2024 | 1,5280 | 1,6380 | 1,4280 | 1,4420 | 1,4420 | 1.897.097 |
| 26 mar 2024 | 1,8180 | 1,8280 | 1,5400 | 1,5400 | 1,5400 | 1.137.176 |
| 25 mar 2024 | 1,8420 | 1,8860 | 1,7640 | 1,8360 | 1,8360 | 575.363 |
| 22 mar 2024 | 1,9000 | 1,9240 | 1,8320 | 1,8480 | 1,8480 | 554.844 |
| 21 mar 2024 | 1,8240 | 1,8980 | 1,7760 | 1,8700 | 1,8700 | 613.212 |
| 20 mar 2024 | 1,7320 | 1,8440 | 1,6720 | 1,8280 | 1,8280 | 1.215.471 |
| 19 mar 2024 | 1,6300 | 1,7460 | 1,5900 | 1,7200 | 1,7200 | 1.163.167 |
| 18 mar 2024 | 1,6140 | 1,6680 | 1,5760 | 1,6240 | 1,6240 | 927.053 |
| 15 mar 2024 | 1,4900 | 1,6400 | 1,4620 | 1,6400 | 1,6400 | 661.888 |
| 14 mar 2024 | 1,5400 | 1,5600 | 1,4540 | 1,4580 | 1,4580 | 220.239 |
| 13 mar 2024 | 1,5400 | 1,5600 | 1,5260 | 1,5400 | 1,5400 | 133.741 |
| 12 mar 2024 | 1,5600 | 1,5620 | 1,5180 | 1,5620 | 1,5620 | 229.496 |
| 11 mar 2024 | 1,5680 | 1,5880 | 1,5100 | 1,5600 | 1,5600 | 747.932 |
| 08 mar 2024 | 1,4840 | 1,5620 | 1,4700 | 1,5520 | 1,5520 | 458.866 |
| 07 mar 2024 | 1,5340 | 1,5340 | 1,4720 | 1,4720 | 1,4720 | 444.433 |
| 06 mar 2024 | 1,5560 | 1,5700 | 1,4980 | 1,5240 | 1,5240 | 530.579 |
| 05 mar 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5320 | 1,5320 | 956.433 |
| 04 mar 2024 | 1,5000 | 1,5600 | 1,4820 | 1,5300 | 1,5300 | 666.834 |
| 01 mar 2024 | 1,5280 | 1,5960 | 1,4540 | 1,5100 | 1,5100 | 1.273.606 |
| 29 feb 2024 | 1,5800 | 1,5840 | 1,5000 | 1,5300 | 1,5300 | 778.713 |
| 28 feb 2024 | 1,6200 | 1,7340 | 1,4760 | 1,5900 | 1,5900 | 3.329.661 |
| 27 feb 2024 | 1,4100 | 1,5960 | 1,4100 | 1,5920 | 1,5920 | 2.061.724 |
| 26 feb 2024 | 1,3500 | 1,4180 | 1,3060 | 1,4000 | 1,4000 | 946.224 |
| 23 feb 2024 | 1,3180 | 1,3400 | 1,2460 | 1,3060 | 1,3060 | 876.855 |
| 22 feb 2024 | 1,2380 | 1,3260 | 1,2320 | 1,3080 | 1,3080 | 1.371.686 |
| 21 feb 2024 | 1,1240 | 1,2380 | 1,1060 | 1,2200 | 1,2200 | 1.072.665 |
| 20 feb 2024 | 1,0860 | 1,1280 | 1,0600 | 1,1120 | 1,1120 | 338.305 |
| 19 feb 2024 | 1,0500 | 1,0900 | 1,0500 | 1,0640 | 1,0640 | 185.226 |
| 16 feb 2024 | 1,0320 | 1,0560 | 1,0240 | 1,0460 | 1,0460 | 128.015 |
| 15 feb 2024 | 1,0260 | 1,0580 | 1,0020 | 1,0280 | 1,0280 | 214.559 |
| 14 feb 2024 | 1,0020 | 1,0080 | 0,9880 | 0,9900 | 0,9900 | 38.625 |
| 13 feb 2024 | 1,0020 | 1,0400 | 0,9700 | 0,9970 | 0,9970 | 167.880 |
| 12 feb 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0040 | 1,0040 | 48.093 |
| 09 feb 2024 | 0,9730 | 1,0160 | 0,9500 | 0,9980 | 0,9980 | 270.851 |
| 08 feb 2024 | 1,0280 | 1,0300 | 0,9700 | 0,9700 | 0,9700 | 424.631 |
| 07 feb 2024 | 1,0240 | 1,0480 | 0,9950 | 1,0100 | 1,0100 | 124.205 |
| 06 feb 2024 | 1,0800 | 1,0840 | 1,0120 | 1,0400 | 1,0400 | 221.397 |
| 05 feb 2024 | 1,0240 | 1,0920 | 1,0240 | 1,0600 | 1,0600 | 632.009 |
| 02 feb 2024 | 1,0220 | 1,0300 | 1,0060 | 1,0220 | 1,0220 | 158.275 |
| 01 feb 2024 | 0,9830 | 1,0300 | 0,9800 | 1,0020 | 1,0020 | 222.274 |
| 31 gen 2024 | 1,0100 | 1,0100 | 0,9800 | 0,9870 | 0,9870 | 72.640 |
| 30 gen 2024 | 1,0000 | 1,0160 | 0,9800 | 0,9990 | 0,9990 | 108.283 |
| 29 gen 2024 | 0,9920 | 1,0060 | 0,9290 | 0,9980 | 0,9980 | 557.868 |
| 26 gen 2024 | 0,9850 | 1,0040 | 0,9780 | 0,9920 | 0,9920 | 315.862 |
| 25 gen 2024 | 0,9620 | 0,9900 | 0,9620 | 0,9760 | 0,9760 | 271.235 |
| 24 gen 2024 | 0,9500 | 0,9800 | 0,9450 | 0,9620 | 0,9620 | 98.948 |
| 23 gen 2024 | 0,9700 | 0,9790 | 0,9530 | 0,9540 | 0,9540 | 68.741 |
| 22 gen 2024 | 0,9540 | 0,9740 | 0,9420 | 0,9660 | 0,9660 | 109.806 |
| 19 gen 2024 | 0,9550 | 0,9550 | 0,9210 | 0,9500 | 0,9500 | 250.127 |
| 18 gen 2024 | 0,8980 | 0,9690 | 0,8980 | 0,9470 | 0,9470 | 315.700 |
| 17 gen 2024 | 0,9040 | 0,9080 | 0,8820 | 0,8850 | 0,8850 | 176.809 |
| 16 gen 2024 | 0,8960 | 0,9100 | 0,8910 | 0,9020 | 0,9020 | 68.882 |
| 15 gen 2024 | 0,9210 | 0,9210 | 0,8910 | 0,8910 | 0,8910 | 179.755 |
| 12 gen 2024 | 0,9290 | 0,9400 | 0,9200 | 0,9220 | 0,9220 | 77.609 |
| 11 gen 2024 | 0,9600 | 0,9600 | 0,9310 | 0,9390 | 0,9390 | 43.801 |
| 10 gen 2024 | 0,9290 | 0,9490 | 0,9220 | 0,9490 | 0,9490 | 91.242 |
| 09 gen 2024 | 0,9550 | 0,9600 | 0,9280 | 0,9280 | 0,9280 | 81.796 |
| 08 gen 2024 | 0,9400 | 0,9500 | 0,9400 | 0,9500 | 0,9500 | 37.560 |
| 05 gen 2024 | 0,9400 | 0,9470 | 0,9210 | 0,9330 | 0,9330 | 52.867 |
| 04 gen 2024 | 0,9600 | 0,9600 | 0,9350 | 0,9480 | 0,9480 | 135.448 |
| 03 gen 2024 | 1,0000 | 1,0000 | 0,9300 | 0,9550 | 0,9550 | 229.593 |
| 02 gen 2024 | 1,0120 | 1,0200 | 0,9630 | 0,9870 | 0,9870 | 479.386 |
| 29 dic 2023 | 0,9450 | 0,9960 | 0,9350 | 0,9720 | 0,9720 | 349.459 |
| 28 dic 2023 | 0,8620 | 0,9450 | 0,8580 | 0,9450 | 0,9450 | 384.554 |
| 27 dic 2023 | 0,8630 | 0,8780 | 0,8600 | 0,8620 | 0,8620 | 100.011 |
| 22 dic 2023 | 0,8750 | 0,8750 | 0,8560 | 0,8690 | 0,8690 | 42.595 |
| 21 dic 2023 | 0,8690 | 0,8700 | 0,8520 | 0,8560 | 0,8560 | 70.224 |
| 20 dic 2023 | 0,8370 | 0,8660 | 0,8330 | 0,8500 | 0,8500 | 58.308 |
| 19 dic 2023 | 0,8320 | 0,8320 | 0,8100 | 0,8220 | 0,8220 | 66.029 |
| 18 dic 2023 | 0,8600 | 0,8600 | 0,8300 | 0,8300 | 0,8300 | 30.435 |
| 15 dic 2023 | 0,8690 | 0,8690 | 0,8360 | 0,8500 | 0,8500 | 46.675 |
| 14 dic 2023 | 0,8560 | 0,8730 | 0,8500 | 0,8520 | 0,8520 | 79.944 |
| 13 dic 2023 | 0,8770 | 0,8770 | 0,8600 | 0,8700 | 0,8700 | 72.522 |
| 12 dic 2023 | 0,8650 | 0,8900 | 0,8620 | 0,8640 | 0,8640 | 71.748 |
| 11 dic 2023 | 0,8740 | 0,8930 | 0,8610 | 0,8650 | 0,8650 | 147.289 |
| 08 dic 2023 | 0,8520 | 0,8830 | 0,8410 | 0,8560 | 0,8560 | 125.903 |
| 07 dic 2023 | 0,8390 | 0,8500 | 0,8250 | 0,8400 | 0,8400 | 61.668 |
| 06 dic 2023 | 0,8250 | 0,8400 | 0,8130 | 0,8400 | 0,8400 | 40.432 |
| 05 dic 2023 | 0,8170 | 0,8390 | 0,8110 | 0,8200 | 0,8200 | 76.598 |
| 04 dic 2023 | 0,8350 | 0,8480 | 0,8100 | 0,8170 | 0,8170 | 175.600 |
| *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.