Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.314,47 +861,52 (+1,45%)
FAE Technology S.p.A. (FAE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 4,3000 | 4,3900 | 4,0200 | 4,1100 | 4,1100 | 49.461 |
| 18 apr 2024 | 4,4400 | 4,4400 | 4,2700 | 4,3300 | 4,3300 | 5.350 |
| 17 apr 2024 | 4,4800 | 4,5200 | 4,3700 | 4,4900 | 4,4900 | 4.947 |
| 16 apr 2024 | 4,4900 | 4,6100 | 4,2400 | 4,3900 | 4,3900 | 50.633 |
| 15 apr 2024 | 4,6000 | 4,6300 | 4,5100 | 4,6300 | 4,6300 | 3.009 |
| 12 apr 2024 | 4,6400 | 4,6800 | 4,5600 | 4,6000 | 4,6000 | 8.955 |
| 11 apr 2024 | 4,3700 | 4,6500 | 4,3000 | 4,5700 | 4,5700 | 68.711 |
| 10 apr 2024 | 4,4600 | 4,4600 | 4,1300 | 4,2600 | 4,2600 | 97.791 |
| 09 apr 2024 | 4,5000 | 4,5900 | 4,5000 | 4,5100 | 4,5100 | 4.364 |
| 08 apr 2024 | 4,5300 | 4,6000 | 4,4500 | 4,5200 | 4,5200 | 12.774 |
| 05 apr 2024 | 4,5400 | 4,7600 | 4,5000 | 4,5000 | 4,5000 | 25.373 |
| 04 apr 2024 | 4,5600 | 4,6300 | 4,5000 | 4,6300 | 4,6300 | 10.354 |
| 03 apr 2024 | 4,5900 | 4,6600 | 4,5300 | 4,5500 | 4,5500 | 10.599 |
| 02 apr 2024 | 4,7600 | 4,7800 | 4,5600 | 4,5900 | 4,5900 | 23.796 |
| 28 mar 2024 | 4,9000 | 5,0000 | 4,6100 | 4,7600 | 4,7600 | 100.553 |
| 27 mar 2024 | 4,9500 | 4,9500 | 4,7400 | 4,8900 | 4,8900 | 31.098 |
| 26 mar 2024 | 4,8600 | 5,0600 | 4,7000 | 4,8900 | 4,8900 | 62.019 |
| 25 mar 2024 | 4,5600 | 4,9100 | 4,4700 | 4,8700 | 4,8700 | 49.946 |
| 22 mar 2024 | 4,7600 | 4,7600 | 4,5000 | 4,5900 | 4,5900 | 29.303 |
| 21 mar 2024 | 4,7500 | 4,7700 | 4,5500 | 4,7400 | 4,7400 | 39.497 |
| 20 mar 2024 | 4,7900 | 4,7900 | 4,5500 | 4,7500 | 4,7500 | 16.220 |
| 19 mar 2024 | 4,8000 | 4,8000 | 4,6500 | 4,7600 | 4,7600 | 23.631 |
| 18 mar 2024 | 4,7800 | 4,8900 | 4,7100 | 4,7100 | 4,7100 | 27.259 |
| 15 mar 2024 | 4,6800 | 4,8400 | 4,6000 | 4,7000 | 4,7000 | 44.336 |
| 14 mar 2024 | 4,9100 | 4,9100 | 4,6800 | 4,7700 | 4,7700 | 41.036 |
| 13 mar 2024 | 5,0400 | 5,1600 | 4,7600 | 4,9100 | 4,9100 | 128.718 |
| 12 mar 2024 | 4,6100 | 4,9800 | 4,6100 | 4,9700 | 4,9700 | 194.298 |
| 11 mar 2024 | 4,6200 | 4,8100 | 4,5300 | 4,5300 | 4,5300 | 75.169 |
| 08 mar 2024 | 4,9900 | 5,1400 | 4,5000 | 4,7200 | 4,7200 | 240.434 |
| 07 mar 2024 | 4,7700 | 5,1200 | 4,6100 | 4,8700 | 4,8700 | 336.906 |
| 06 mar 2024 | 4,5000 | 4,8000 | 4,4600 | 4,7200 | 4,7200 | 196.448 |
| 05 mar 2024 | 4,5000 | 5,1600 | 4,3300 | 4,3700 | 4,3700 | 468.126 |
| 04 mar 2024 | 3,6900 | 4,2900 | 3,5200 | 4,2900 | 4,2900 | 383.904 |
| 01 mar 2024 | 3,5100 | 3,6100 | 3,3500 | 3,4900 | 3,4900 | 69.403 |
| 29 feb 2024 | 3,4700 | 3,4700 | 3,3100 | 3,4300 | 3,4300 | 61.576 |
| 28 feb 2024 | 3,3500 | 3,4000 | 3,3500 | 3,4000 | 3,4000 | 18.200 |
| 27 feb 2024 | 3,3200 | 3,3500 | 3,3200 | 3,3200 | 3,3200 | 5.720 |
| 26 feb 2024 | 3,2900 | 3,3500 | 3,2300 | 3,3500 | 3,3500 | 17.481 |
| 23 feb 2024 | 3,2100 | 3,2700 | 3,2000 | 3,2700 | 3,2700 | 5.037 |
| 22 feb 2024 | 3,2400 | 3,2800 | 3,2200 | 3,2600 | 3,2600 | 7.301 |
| 21 feb 2024 | 3,1900 | 3,3000 | 3,1700 | 3,2200 | 3,2200 | 9.930 |
| 20 feb 2024 | 3,2000 | 3,2500 | 3,1800 | 3,2200 | 3,2200 | 9.850 |
| 19 feb 2024 | 3,2100 | 3,2600 | 3,1900 | 3,2000 | 3,2000 | 7.045 |
| 16 feb 2024 | 3,2500 | 3,2800 | 3,2100 | 3,2600 | 3,2600 | 9.250 |
| 15 feb 2024 | 3,1700 | 3,2300 | 3,1200 | 3,1700 | 3,1700 | 14.743 |
| 14 feb 2024 | 3,1700 | 3,2000 | 3,1400 | 3,1700 | 3,1700 | 9.307 |
| 13 feb 2024 | 3,2600 | 3,2800 | 3,1000 | 3,1900 | 3,1900 | 21.685 |
| 12 feb 2024 | 3,2900 | 3,2900 | 3,2200 | 3,2800 | 3,2800 | 6.106 |
| 09 feb 2024 | 3,2800 | 3,2900 | 3,1800 | 3,1900 | 3,1900 | 14.115 |
| 08 feb 2024 | 3,1800 | 3,3100 | 3,1500 | 3,2900 | 3,2900 | 25.547 |
| 07 feb 2024 | 3,2100 | 3,2700 | 3,0800 | 3,1400 | 3,1400 | 19.853 |
| 06 feb 2024 | 3,2500 | 3,2900 | 3,2200 | 3,2800 | 3,2800 | 3.860 |
| 05 feb 2024 | 3,2000 | 3,2900 | 3,1600 | 3,2700 | 3,2700 | 16.117 |
| 02 feb 2024 | 3,2400 | 3,2600 | 3,1300 | 3,2200 | 3,2200 | 41.000 |
| 01 feb 2024 | 3,1500 | 3,2300 | 3,0000 | 3,2300 | 3,2300 | 57.000 |
| 31 gen 2024 | 3,2200 | 3,2300 | 3,1600 | 3,2300 | 3,2300 | 18.000 |
| 30 gen 2024 | 3,3000 | 3,3000 | 3,2000 | 3,2700 | 3,2700 | 40.000 |
| 29 gen 2024 | 3,3900 | 3,3900 | 3,3100 | 3,3500 | 3,3500 | 23.000 |
| 26 gen 2024 | 3,5000 | 3,6200 | 3,3300 | 3,3600 | 3,3600 | 132.000 |
| 25 gen 2024 | 3,4100 | 3,5000 | 3,3600 | 3,4900 | 3,4900 | 69.000 |
| 24 gen 2024 | 3,4000 | 3,4300 | 3,3700 | 3,4100 | 3,4100 | 17.000 |
| 23 gen 2024 | 3,4100 | 3,4300 | 3,3600 | 3,4000 | 3,4000 | 21.000 |
| 22 gen 2024 | 3,4500 | 3,4500 | 3,3200 | 3,4100 | 3,4100 | 86.000 |
| 19 gen 2024 | 3,3400 | 3,4400 | 3,3000 | 3,4400 | 3,4400 | 130.000 |
| 18 gen 2024 | 3,2800 | 3,3500 | 3,1800 | 3,3400 | 3,3400 | 39.000 |
| 17 gen 2024 | 3,2400 | 3,3400 | 3,0900 | 3,2600 | 3,2600 | 111.000 |
| 16 gen 2024 | 3,0400 | 3,2900 | 3,0400 | 3,2400 | 3,2400 | 150.000 |
| 15 gen 2024 | 3,0400 | 3,0600 | 2,9600 | 3,0400 | 3,0400 | 63.000 |
| 12 gen 2024 | 3,2200 | 3,3000 | 3,1200 | 3,1500 | 3,1500 | 27.000 |
| 11 gen 2024 | 3,3100 | 3,4100 | 3,2200 | 3,2300 | 3,2300 | 32.000 |
| 10 gen 2024 | 3,4000 | 3,4200 | 3,3500 | 3,3600 | 3,3600 | 13.000 |
| 09 gen 2024 | 3,5000 | 3,5000 | 3,3500 | 3,4500 | 3,4500 | 70.000 |
| 08 gen 2024 | 3,4500 | 3,5500 | 3,3900 | 3,5300 | 3,5300 | 76.000 |
| 05 gen 2024 | 3,3600 | 3,4800 | 3,1300 | 3,4800 | 3,4800 | 135.000 |
| 04 gen 2024 | 3,3700 | 3,5400 | 3,3500 | 3,3900 | 3,3900 | 67.000 |
| 03 gen 2024 | 3,6600 | 3,7900 | 3,3000 | 3,4000 | 3,4000 | 285.000 |
| 02 gen 2024 | 3,2900 | 3,6700 | 3,2500 | 3,6700 | 3,6700 | 196.000 |
| 29 dic 2023 | 3,1700 | 3,5200 | 3,0900 | 3,2300 | 3,2300 | 340.000 |
| 28 dic 2023 | 2,8100 | 3,1200 | 2,7500 | 3,1200 | 3,1200 | 139.000 |
| 27 dic 2023 | 2,7600 | 2,9300 | 2,6400 | 2,8100 | 2,8100 | 195.000 |
| 22 dic 2023 | 2,3700 | 2,7400 | 2,3700 | 2,6600 | 2,6600 | 162.000 |
| 21 dic 2023 | 2,3500 | 2,3700 | 2,3500 | 2,3500 | 2,3500 | 6.000 |
| 20 dic 2023 | 2,3500 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 12.000 |
| 19 dic 2023 | 2,3400 | 2,3700 | 2,3300 | 2,3700 | 2,3700 | 12.000 |
| 18 dic 2023 | 2,4000 | 2,4100 | 2,3500 | 2,3600 | 2,3600 | 16.000 |
| 15 dic 2023 | 2,3600 | 2,4100 | 2,3600 | 2,4100 | 2,4100 | 9.000 |
| 14 dic 2023 | 2,4000 | 2,4000 | 2,3500 | 2,3700 | 2,3700 | 17.000 |
| 13 dic 2023 | 2,3500 | 2,3900 | 2,3100 | 2,3800 | 2,3800 | 25.000 |
| 12 dic 2023 | 2,3100 | 2,4100 | 2,2900 | 2,3800 | 2,3800 | 37.000 |
| 11 dic 2023 | 2,3400 | 2,4100 | 2,3100 | 2,3500 | 2,3500 | 36.000 |
| 08 dic 2023 | 2,3500 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 20.000 |
| 07 dic 2023 | 2,3100 | 2,4000 | 2,2600 | 2,3000 | 2,3000 | 63.000 |
| 06 dic 2023 | 2,3700 | 2,4300 | 2,2700 | 2,2900 | 2,2900 | 97.000 |
| 05 dic 2023 | 2,2800 | 2,5000 | 2,2500 | 2,3000 | 2,3000 | 122.000 |
| 04 dic 2023 | 2,0500 | 2,3400 | 2,0500 | 2,2800 | 2,2800 | 91.000 |
| 01 dic 2023 | 1,9200 | 2,0800 | 1,9200 | 2,0600 | 2,0600 | 21.000 |
| 30 nov 2023 | 1,9400 | 1,9400 | 1,9200 | 1,9350 | 1,9350 | 4.000 |
| 29 nov 2023 | 1,9150 | 1,9400 | 1,9150 | 1,9150 | 1,9150 | 7.000 |
| 28 nov 2023 | 1,9350 | 1,9500 | 1,9150 | 1,9500 | 1,9500 | 7.000 |
| 27 nov 2023 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| *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.