Italia markets open in 6 hours
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.586,86 -41,62 (-0,11%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
59.962,54 -211,43 (-0,35%) CMC Crypto 200
1.385,81 +3,23 (+0,23%)
Filecoin EUR (FIL-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 01:00AM UTC. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 5,5884 | 5,5899 | 5,5034 | 5,5187 | 5,5187 | 158.097.568 |
| 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 |
| 18 apr 2024 | 5,7225 | 5,7375 | 5,2871 | 5,4768 | 5,4768 | 218.603.009 |
| 17 apr 2024 | 5,6583 | 5,7621 | 5,3822 | 5,7225 | 5,7225 | 269.533.151 |
| 16 apr 2024 | 5,7896 | 6,1253 | 5,3780 | 5,6583 | 5,6583 | 382.604.732 |
| 15 apr 2024 | 5,3768 | 5,8528 | 5,1521 | 5,7896 | 5,7896 | 460.083.024 |
| 14 apr 2024 | 6,2104 | 6,2991 | 4,7242 | 5,3768 | 5,3768 | 641.220.330 |
| 13 apr 2024 | 7,5069 | 7,6717 | 5,3160 | 6,2103 | 6,2103 | 582.490.419 |
| 12 apr 2024 | 7,9086 | 8,0003 | 7,4357 | 7,5069 | 7,5069 | 262.294.232 |
| 11 apr 2024 | 7,9699 | 8,0197 | 7,6521 | 7,9086 | 7,9086 | 274.221.887 |
| 10 apr 2024 | 8,5774 | 8,5950 | 7,9317 | 7,9699 | 7,9699 | 283.333.732 |
| 09 apr 2024 | 8,1564 | 8,6031 | 8,0026 | 8,5774 | 8,5774 | 232.359.095 |
| 08 apr 2024 | 7,9191 | 8,1929 | 7,9050 | 8,1564 | 8,1564 | 177.803.756 |
| 07 apr 2024 | 7,7475 | 8,0002 | 7,7054 | 7,9191 | 7,9191 | 139.365.012 |
| 06 apr 2024 | 7,9717 | 7,9778 | 7,4808 | 7,7475 | 7,7475 | 218.669.240 |
| 05 apr 2024 | 7,7813 | 8,1354 | 7,5825 | 7,9717 | 7,9717 | 233.636.484 |
| 04 apr 2024 | 7,9544 | 8,1564 | 7,6342 | 7,7813 | 7,7813 | 287.455.216 |
| 03 apr 2024 | 8,7471 | 8,7472 | 7,8783 | 7,9544 | 7,9544 | 373.769.173 |
| 02 apr 2024 | 9,2329 | 9,6403 | 8,4403 | 8,7471 | 8,7471 | 478.983.932 |
| 01 apr 2024 | 8,7422 | 9,2445 | 8,7170 | 9,2329 | 9,2329 | 178.971.427 |
| 31 mar 2024 | 8,9531 | 9,2073 | 8,7175 | 8,7422 | 8,7422 | 268.069.984 |
| 30 mar 2024 | 8,6187 | 9,4710 | 8,5655 | 8,9531 | 8,9531 | 507.891.989 |
| 29 mar 2024 | 8,4413 | 8,6796 | 8,2926 | 8,6187 | 8,6187 | 214.319.811 |
| 28 mar 2024 | 8,7229 | 8,8806 | 8,2291 | 8,4413 | 8,4413 | 353.756.319 |
| 27 mar 2024 | 8,6393 | 8,9704 | 8,4903 | 8,7229 | 8,7229 | 361.772.256 |
| 26 mar 2024 | 8,2512 | 8,7887 | 8,1791 | 8,6393 | 8,6393 | 330.674.384 |
| 25 mar 2024 | 7,9455 | 8,3085 | 7,8636 | 8,2513 | 8,2513 | 182.339.197 |
| 24 mar 2024 | 8,0157 | 8,2433 | 7,8443 | 7,9455 | 7,9455 | 221.498.131 |
| 23 mar 2024 | 8,3085 | 8,5543 | 7,7474 | 8,0157 | 8,0157 | 347.617.076 |
| 22 mar 2024 | 7,8940 | 8,5027 | 7,8414 | 8,3089 | 8,3089 | 423.507.481 |
| 21 mar 2024 | 7,3598 | 7,9998 | 7,0848 | 7,8940 | 7,8940 | 416.580.063 |
| 20 mar 2024 | 8,1620 | 8,2400 | 7,2358 | 7,3598 | 7,3598 | 451.226.502 |
| 19 mar 2024 | 8,4306 | 8,7931 | 7,9370 | 8,1620 | 8,1620 | 411.245.319 |
| 18 mar 2024 | 8,1126 | 8,5716 | 7,6532 | 8,4307 | 8,4307 | 389.510.678 |
| 17 mar 2024 | 8,9699 | 9,0707 | 7,9341 | 8,1126 | 8,1126 | 423.364.533 |
| 16 mar 2024 | 9,6564 | 9,7514 | 8,2793 | 8,9699 | 8,9699 | 628.100.193 |
| 15 mar 2024 | 9,7165 | 9,8282 | 9,1292 | 9,6564 | 9,6564 | 524.139.591 |
| 14 mar 2024 | 9,9700 | 10,2250 | 9,4167 | 9,7166 | 9,7166 | 453.429.783 |
| 13 mar 2024 | 10,2252 | 10,2319 | 9,3044 | 9,9700 | 9,9700 | 515.759.017 |
| 12 mar 2024 | 9,7899 | 10,3936 | 9,3649 | 10,2252 | 10,2252 | 593.857.721 |
| 11 mar 2024 | 10,1205 | 10,3081 | 9,4527 | 9,7896 | 9,7896 | 431.684.465 |
| 10 mar 2024 | 10,4819 | 10,7882 | 9,9955 | 10,1205 | 10,1205 | 535.119.526 |
| 09 mar 2024 | 9,0899 | 10,7865 | 8,9983 | 10,4819 | 10,4819 | 950.344.945 |
| 08 mar 2024 | 9,2414 | 9,4210 | 8,8220 | 9,0900 | 9,0900 | 482.227.315 |
| 07 mar 2024 | 8,1892 | 9,3662 | 7,8367 | 9,2414 | 9,2414 | 635.312.597 |
| 06 mar 2024 | 9,2312 | 9,6651 | 7,2704 | 8,1891 | 8,1891 | 1.023.788.004 |
| 05 mar 2024 | 9,6706 | 9,9645 | 8,9993 | 9,2303 | 9,2303 | 841.442.134 |
| 04 mar 2024 | 8,5917 | 10,0184 | 8,0398 | 9,6733 | 9,6733 | 1.090.845.909 |
| 03 mar 2024 | 7,5809 | 8,7461 | 7,5513 | 8,5924 | 8,5924 | 830.058.402 |
| 02 mar 2024 | 7,5269 | 7,8284 | 7,3551 | 7,5815 | 7,5815 | 365.028.391 |
| 01 mar 2024 | 7,1193 | 8,1397 | 6,9923 | 7,5290 | 7,5290 | 726.616.691 |
| 29 feb 2024 | 7,0655 | 7,5286 | 6,5843 | 7,1158 | 7,1158 | 650.811.526 |
| 28 feb 2024 | 7,5143 | 7,6600 | 6,9669 | 7,0651 | 7,0651 | 402.002.706 |
| 27 feb 2024 | 7,5024 | 7,6853 | 7,2230 | 7,5138 | 7,5138 | 348.958.360 |
| 26 feb 2024 | 7,4739 | 7,9359 | 7,3624 | 7,5030 | 7,5030 | 451.515.929 |
| 25 feb 2024 | 7,3956 | 7,5749 | 7,1193 | 7,4737 | 7,4737 | 315.268.782 |
| 24 feb 2024 | 7,4419 | 7,8835 | 7,2669 | 7,3942 | 7,3942 | 653.701.247 |
| 23 feb 2024 | 6,6894 | 7,8245 | 6,5558 | 7,4413 | 7,4413 | 773.683.830 |
| 22 feb 2024 | 7,1522 | 7,1576 | 6,3351 | 6,6876 | 6,6876 | 533.983.946 |
| 21 feb 2024 | 6,8911 | 7,3921 | 6,7145 | 7,1527 | 7,1527 | 1.134.996.520 |
| 20 feb 2024 | 5,8196 | 7,2082 | 5,7803 | 6,8923 | 6,8923 | 740.382.472 |
| 19 feb 2024 | 5,7536 | 5,9586 | 5,6332 | 5,8193 | 5,8193 | 295.099.567 |
| 18 feb 2024 | 5,3782 | 5,9174 | 5,2993 | 5,7522 | 5,7522 | 423.364.165 |
| 17 feb 2024 | 5,4462 | 5,5627 | 5,2545 | 5,3775 | 5,3775 | 183.719.833 |
| 16 feb 2024 | 5,2131 | 5,5021 | 5,2131 | 5,4452 | 5,4452 | 207.290.405 |
| 15 feb 2024 | 5,1273 | 5,2902 | 5,0952 | 5,2127 | 5,2127 | 147.788.613 |
| 14 feb 2024 | 5,0676 | 5,1457 | 5,0116 | 5,1273 | 5,1273 | 160.699.380 |
| 13 feb 2024 | 4,9152 | 5,0939 | 4,8439 | 5,0680 | 5,0680 | 113.692.450 |
| 12 feb 2024 | 4,9679 | 5,0484 | 4,8919 | 4,9149 | 4,9149 | 86.016.418 |
| 11 feb 2024 | 5,0801 | 5,0963 | 4,9111 | 4,9681 | 4,9681 | 100.729.919 |
| 10 feb 2024 | 4,8468 | 5,1401 | 4,8467 | 5,0807 | 5,0807 | 161.762.910 |
| 09 feb 2024 | 4,8093 | 4,8918 | 4,7847 | 4,8463 | 4,8463 | 99.227.174 |
| 08 feb 2024 | 4,7124 | 4,8180 | 4,6281 | 4,8090 | 4,8090 | 94.558.529 |
| 07 feb 2024 | 4,6467 | 4,7777 | 4,6075 | 4,7126 | 4,7126 | 84.327.499 |
| 06 feb 2024 | 4,5713 | 4,6887 | 4,5203 | 4,6463 | 4,6463 | 82.500.780 |
| 05 feb 2024 | 4,6907 | 4,6907 | 4,5614 | 4,5713 | 4,5713 | 79.917.952 |
| 04 feb 2024 | 4,6714 | 4,9135 | 4,6644 | 4,6907 | 4,6907 | 137.951.907 |
| 03 feb 2024 | 4,5724 | 4,6991 | 4,5751 | 4,6710 | 4,6710 | 98.072.397 |
| 02 feb 2024 | 4,5909 | 4,6241 | 4,4915 | 4,5725 | 4,5725 | 99.523.114 |
| 01 feb 2024 | 4,7554 | 4,7671 | 4,5368 | 4,5912 | 4,5912 | 127.459.298 |
| 31 gen 2024 | 4,9240 | 4,9568 | 4,7440 | 4,7538 | 4,7538 | 125.139.598 |
| 30 gen 2024 | 4,7909 | 4,9605 | 4,7441 | 4,9240 | 4,9240 | 109.831.357 |
| 29 gen 2024 | 4,9095 | 4,9745 | 4,7422 | 4,7895 | 4,7895 | 103.325.080 |
| 28 gen 2024 | 4,7650 | 4,9663 | 4,7153 | 4,9095 | 4,9095 | 106.668.642 |
| 27 gen 2024 | 4,5790 | 4,8095 | 4,5326 | 4,7653 | 4,7653 | 128.604.599 |
| 26 gen 2024 | 4,5994 | 4,6236 | 4,4611 | 4,5794 | 4,5794 | 105.513.257 |
| 25 gen 2024 | 4,5049 | 4,5964 | 4,4163 | 4,5994 | 4,5994 | 144.761.681 |
| 24 gen 2024 | 4,6305 | 4,7079 | 4,2660 | 4,5048 | 4,5048 | 228.230.829 |
| 23 gen 2024 | 4,9275 | 4,9521 | 4,6137 | 4,6302 | 4,6302 | 199.647.322 |
| 22 gen 2024 | 5,0463 | 5,0921 | 4,9315 | 4,9315 | 4,9315 | 102.588.546 |
| 21 gen 2024 | 5,0153 | 5,0913 | 4,9492 | 5,0457 | 5,0457 | 109.005.130 |
| 20 gen 2024 | 5,1511 | 5,1716 | 4,7462 | 5,0152 | 5,0152 | 211.571.317 |
| 19 gen 2024 | 5,3156 | 5,4924 | 5,0621 | 5,1504 | 5,1504 | 239.581.039 |
| 18 gen 2024 | 5,3813 | 5,4194 | 5,1880 | 5,3154 | 5,3154 | 163.231.324 |
| *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.