Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.684,63 +1.353,56 (+2,17%)
Filecoin EUR (FIL-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 01:53PM UTC. Mercato aperto.
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 lug 2024 | 4,2721 | 4,2822 | 4,2050 | 4,2808 | 4,2808 | 194.679.184 |
| 26 lug 2024 | 3,9375 | 3,9538 | 3,7357 | 3,8700 | 3,8700 | 121.171.857 |
| 25 lug 2024 | 4,1004 | 4,1850 | 3,9000 | 3,9375 | 3,9375 | 95.542.951 |
| 24 lug 2024 | 4,1395 | 4,2215 | 4,0064 | 4,1005 | 4,1005 | 111.395.951 |
| 23 lug 2024 | 4,3816 | 4,4230 | 4,1237 | 4,1395 | 4,1395 | 303.410.095 |
| 22 lug 2024 | 4,3286 | 4,4045 | 4,1566 | 4,3816 | 4,3816 | 117.166.961 |
| 21 lug 2024 | 4,2774 | 4,3871 | 4,2060 | 4,3286 | 4,3286 | 114.864.164 |
| 20 lug 2024 | 4,0217 | 4,3261 | 3,9582 | 4,2774 | 4,2774 | 134.761.629 |
| 19 lug 2024 | 4,1624 | 4,2518 | 3,9589 | 4,0214 | 4,0214 | 117.807.935 |
| 18 lug 2024 | 4,1605 | 4,4082 | 4,1227 | 4,1620 | 4,1620 | 169.253.901 |
| 17 lug 2024 | 4,0837 | 4,2271 | 3,8978 | 4,1600 | 4,1600 | 160.728.698 |
| 16 lug 2024 | 3,9221 | 4,0880 | 3,8607 | 4,0849 | 4,0849 | 132.674.098 |
| 15 lug 2024 | 3,9188 | 3,9758 | 3,8400 | 3,9205 | 3,9205 | 90.579.567 |
| 14 lug 2024 | 3,7702 | 3,9475 | 3,7469 | 3,9186 | 3,9186 | 106.378.324 |
| 13 lug 2024 | 3,7536 | 3,8107 | 3,6325 | 3,7697 | 3,7697 | 112.583.996 |
| 12 lug 2024 | 3,6669 | 3,8872 | 3,6473 | 3,7536 | 3,7536 | 150.842.545 |
| 11 lug 2024 | 3,6154 | 3,6857 | 3,5533 | 3,6673 | 3,6673 | 83.590.246 |
| 10 lug 2024 | 3,5254 | 3,6474 | 3,4796 | 3,6154 | 3,6154 | 100.753.403 |
| 09 lug 2024 | 3,3565 | 3,6261 | 3,2076 | 3,5258 | 3,5258 | 168.689.024 |
| 08 lug 2024 | 3,6714 | 3,6714 | 3,3399 | 3,3560 | 3,3560 | 106.117.835 |
| 07 lug 2024 | 3,2642 | 3,6981 | 3,2396 | 3,6730 | 3,6730 | 126.680.748 |
| 06 lug 2024 | 3,5039 | 3,5039 | 3,0410 | 3,2642 | 3,2642 | 254.659.750 |
| 05 lug 2024 | 3,7990 | 3,8238 | 3,5025 | 3,5063 | 3,5063 | 185.053.349 |
| 04 lug 2024 | 4,1022 | 4,1178 | 3,7652 | 3,7991 | 3,7991 | 119.052.059 |
| 03 lug 2024 | 4,0330 | 4,1412 | 4,0127 | 4,1021 | 4,1021 | 81.344.050 |
| 02 lug 2024 | 4,1649 | 4,2318 | 4,0291 | 4,0333 | 4,0333 | 98.196.494 |
| 01 lug 2024 | 4,0477 | 4,1846 | 4,0120 | 4,1654 | 4,1654 | 76.846.605 |
| 30 giu 2024 | 4,0825 | 4,1429 | 4,0316 | 4,0472 | 4,0472 | 63.921.389 |
| 29 giu 2024 | 4,2035 | 4,2681 | 4,0825 | 4,0825 | 4,0825 | 98.992.764 |
| 28 giu 2024 | 4,1129 | 4,2238 | 4,0070 | 4,2030 | 4,2030 | 96.421.619 |
| 27 giu 2024 | 4,1484 | 4,1930 | 4,0559 | 4,1132 | 4,1132 | 94.230.361 |
| 26 giu 2024 | 4,0963 | 4,2169 | 4,0653 | 4,1481 | 4,1481 | 107.239.842 |
| 25 giu 2024 | 4,0102 | 4,1044 | 3,8244 | 4,0965 | 4,0965 | 187.828.311 |
| 24 giu 2024 | 4,0966 | 4,1832 | 3,9597 | 4,0100 | 4,0100 | 90.268.740 |
| 23 giu 2024 | 4,1111 | 4,1471 | 4,0644 | 4,0970 | 4,0970 | 68.466.732 |
| 22 giu 2024 | 4,1154 | 4,1439 | 4,0045 | 4,1107 | 4,1107 | 112.536.309 |
| 21 giu 2024 | 4,1281 | 4,2979 | 4,0394 | 4,1151 | 4,1151 | 125.601.075 |
| 20 giu 2024 | 4,0514 | 4,1780 | 4,0019 | 4,1281 | 4,1281 | 127.830.315 |
| 19 giu 2024 | 4,5881 | 4,5939 | 3,8897 | 4,0522 | 4,0522 | 282.954.215 |
| 18 giu 2024 | 4,8943 | 4,9227 | 4,4656 | 4,5877 | 4,5877 | 175.180.614 |
| 17 giu 2024 | 4,8741 | 4,9357 | 4,7924 | 4,8943 | 4,8943 | 82.184.129 |
| 16 giu 2024 | 4,7499 | 4,9946 | 4,7480 | 4,8728 | 4,8728 | 116.135.601 |
| 15 giu 2024 | 5,0084 | 5,1082 | 4,6402 | 4,7500 | 4,7500 | 159.220.620 |
| 14 giu 2024 | 5,2274 | 5,2575 | 4,9355 | 5,0085 | 5,0085 | 153.359.383 |
| 13 giu 2024 | 5,0165 | 5,2875 | 4,8713 | 5,2273 | 5,2273 | 198.292.074 |
| 12 giu 2024 | 5,3799 | 5,3970 | 4,9340 | 5,0169 | 5,0169 | 212.697.794 |
| 11 giu 2024 | 5,6850 | 5,7080 | 5,3231 | 5,3799 | 5,3799 | 224.819.886 |
| 10 giu 2024 | 5,6040 | 5,8741 | 5,5680 | 5,6856 | 5,6856 | 230.807.740 |
| 09 giu 2024 | 5,6586 | 5,9692 | 5,5550 | 5,6039 | 5,6039 | 389.809.473 |
| 08 giu 2024 | 5,4709 | 6,2216 | 5,3402 | 5,6595 | 5,6595 | 674.541.024 |
| 07 giu 2024 | 5,5878 | 5,5961 | 5,3734 | 5,4709 | 5,4709 | 147.074.931 |
| 06 giu 2024 | 5,4760 | 5,6038 | 5,4715 | 5,5878 | 5,5878 | 168.673.332 |
| 05 giu 2024 | 5,3076 | 5,5508 | 5,2594 | 5,4760 | 5,4760 | 170.838.046 |
| 04 giu 2024 | 5,3521 | 5,4912 | 5,2851 | 5,3076 | 5,3076 | 155.041.572 |
| 03 giu 2024 | 5,3353 | 5,3947 | 5,2573 | 5,3521 | 5,3521 | 118.533.712 |
| 02 giu 2024 | 5,2847 | 5,3525 | 5,2545 | 5,3353 | 5,3353 | 75.522.613 |
| 01 giu 2024 | 5,3637 | 5,3735 | 5,2083 | 5,2847 | 5,2847 | 123.080.950 |
| 31 mag 2024 | 5,3495 | 5,4629 | 5,2210 | 5,3637 | 5,3637 | 147.748.260 |
| 30 mag 2024 | 5,4702 | 5,5673 | 5,3285 | 5,3495 | 5,3495 | 166.820.547 |
| 29 mag 2024 | 5,6255 | 5,6336 | 5,3623 | 5,4702 | 5,4702 | 184.311.955 |
| 28 mag 2024 | 5,3946 | 5,7365 | 5,3885 | 5,6255 | 5,6255 | 169.113.554 |
| 27 mag 2024 | 5,5393 | 5,5601 | 5,3610 | 5,3946 | 5,3946 | 121.542.713 |
| 26 mag 2024 | 5,3596 | 5,5600 | 5,3577 | 5,5393 | 5,5393 | 123.476.469 |
| 25 mag 2024 | 5,3545 | 5,4223 | 5,2347 | 5,3596 | 5,3596 | 171.653.820 |
| 24 mag 2024 | 5,6482 | 5,7275 | 5,1213 | 5,3545 | 5,3545 | 321.885.693 |
| 23 mag 2024 | 5,7422 | 5,7868 | 5,5185 | 5,6482 | 5,6482 | 206.466.717 |
| 22 mag 2024 | 5,6780 | 5,8203 | 5,5788 | 5,7422 | 5,7422 | 265.963.236 |
| 21 mag 2024 | 5,1074 | 5,7061 | 5,0578 | 5,6782 | 5,6782 | 272.967.340 |
| 20 mag 2024 | 5,3771 | 5,4734 | 5,0702 | 5,1074 | 5,1074 | 151.204.266 |
| 19 mag 2024 | 5,4138 | 5,4982 | 5,3536 | 5,3771 | 5,3771 | 109.330.660 |
| 18 mag 2024 | 5,2905 | 5,4943 | 5,2406 | 5,4138 | 5,4138 | 150.340.711 |
| 17 mag 2024 | 5,3164 | 5,4141 | 5,1775 | 5,2905 | 5,2905 | 177.638.527 |
| 16 mag 2024 | 4,9446 | 5,3609 | 4,8889 | 5,3164 | 5,3164 | 170.664.386 |
| 15 mag 2024 | 5,1881 | 5,2076 | 4,9237 | 4,9446 | 4,9446 | 141.703.399 |
| 14 mag 2024 | 5,2036 | 5,2836 | 4,9889 | 5,1881 | 5,1881 | 142.344.448 |
| 13 mag 2024 | 5,1992 | 5,2782 | 5,1688 | 5,2036 | 5,2036 | 69.978.224 |
| 12 mag 2024 | 5,2155 | 5,2718 | 5,1509 | 5,1990 | 5,1990 | 86.909.216 |
| 11 mag 2024 | 5,4973 | 5,5371 | 5,1728 | 5,2155 | 5,2155 | 136.673.204 |
| 10 mag 2024 | 5,3098 | 5,5004 | 5,2965 | 5,4973 | 5,4973 | 114.197.624 |
| 09 mag 2024 | 5,3720 | 5,4062 | 5,2370 | 5,3098 | 5,3098 | 129.879.797 |
| 08 mag 2024 | 5,5976 | 5,6847 | 5,3708 | 5,3720 | 5,3720 | 148.002.029 |
| 07 mag 2024 | 5,7208 | 5,9487 | 5,5911 | 5,5976 | 5,5976 | 175.493.477 |
| 06 mag 2024 | 5,6244 | 5,8450 | 5,5276 | 5,7208 | 5,7208 | 128.425.028 |
| 05 mag 2024 | 5,6174 | 5,7623 | 5,5869 | 5,6244 | 5,6244 | 120.274.241 |
| 04 mag 2024 | 5,5325 | 5,6975 | 5,4380 | 5,6174 | 5,6174 | 133.359.875 |
| 03 mag 2024 | 5,3307 | 5,6117 | 5,1815 | 5,5325 | 5,5325 | 149.823.617 |
| 02 mag 2024 | 5,2706 | 5,3685 | 4,9075 | 5,3307 | 5,3307 | 231.497.734 |
| 01 mag 2024 | 5,5274 | 5,5906 | 5,1005 | 5,2706 | 5,2706 | 199.560.244 |
| 30 apr 2024 | 5,5063 | 5,5802 | 5,3619 | 5,5274 | 5,5274 | 149.561.007 |
| 29 apr 2024 | 5,5376 | 5,7221 | 5,4860 | 5,5061 | 5,5061 | 118.063.552 |
| 28 apr 2024 | 5,6134 | 5,6288 | 5,3065 | 5,5376 | 5,5376 | 152.158.011 |
| 27 apr 2024 | 5,5883 | 5,7057 | 5,4416 | 5,6134 | 5,6134 | 137.991.695 |
| 26 apr 2024 | 5,6544 | 5,7018 | 5,4589 | 5,5883 | 5,5883 | 156.978.118 |
| 25 apr 2024 | 5,9696 | 6,1100 | 5,5920 | 5,6543 | 5,6543 | 212.879.359 |
| 24 apr 2024 | 6,1702 | 6,2400 | 5,9229 | 5,9696 | 5,9696 | 149.683.123 |
| 23 apr 2024 | 6,0766 | 6,3011 | 6,0258 | 6,1702 | 6,1702 | 176.319.836 |
| 22 apr 2024 | 6,2392 | 6,3436 | 5,9606 | 6,0767 | 6,0767 | 170.248.774 |
| 21 apr 2024 | 5,7713 | 6,2763 | 5,7002 | 6,2392 | 6,2392 | 169.947.296 |
| 20 apr 2024 | 5,6367 | 5,8932 | 5,2204 | 5,7713 | 5,7713 | 274.690.746 |
| 19 apr 2024 | 5,4771 | 5,6750 | 5,3606 | 5,6367 | 5,6367 | 181.745.885 |
| *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.