Italia markets closed
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0645 -0,0030 (-0,28%) Bitcoin EUR
59.650,68 +2.427,74 (+4,24%) CMC Crypto 200
885,54 0,00 (0,00%)
BIFIRE S.p.A. (FIRE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:59PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 3,4800 | 3,5000 | 3,4800 | 3,5000 | 3,5000 | 1.500 |
| 17 apr 2024 | 3,5200 | 3,5400 | 3,5200 | 3,5200 | 3,5200 | 2.000 |
| 16 apr 2024 | 3,5200 | 3,5400 | 3,5200 | 3,5400 | 3,5400 | 2.000 |
| 15 apr 2024 | 3,5400 | 3,5400 | 3,4200 | 3,5000 | 3,5000 | 8.500 |
| 12 apr 2024 | 3,5200 | 3,5200 | 3,4600 | 3,5200 | 3,5200 | 3.500 |
| 11 apr 2024 | 3,4800 | 3,5200 | 3,4800 | 3,4800 | 3,4800 | 6.500 |
| 10 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 09 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 08 apr 2024 | 3,4400 | 3,5000 | 3,4400 | 3,5000 | 3,5000 | 3.000 |
| 05 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.000 |
| 04 apr 2024 | 3,5000 | 3,5200 | 3,5000 | 3,5000 | 3,5000 | 2.500 |
| 03 apr 2024 | 3,5000 | 3,5400 | 3,4400 | 3,5200 | 3,5200 | 5.000 |
| 02 apr 2024 | 3,4800 | 3,5600 | 3,4400 | 3,5000 | 3,5000 | 13.500 |
| 28 mar 2024 | 3,5600 | 3,5600 | 3,4800 | 3,5000 | 3,5000 | 10.000 |
| 27 mar 2024 | 3,6400 | 3,7000 | 3,5000 | 3,5600 | 3,5600 | 55.000 |
| 26 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2.000 |
| 25 mar 2024 | 3,5000 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | 6.000 |
| 22 mar 2024 | 3,5600 | 3,6200 | 3,5600 | 3,5600 | 3,5600 | 7.000 |
| 21 mar 2024 | 3,5000 | 3,6200 | 3,5000 | 3,6000 | 3,6000 | 19.500 |
| 20 mar 2024 | 3,5000 | 3,5000 | 3,4800 | 3,4800 | 3,4800 | 3.500 |
| 19 mar 2024 | 3,3600 | 3,5200 | 3,3600 | 3,4800 | 3,4800 | 12.500 |
| 18 mar 2024 | 3,2600 | 3,3800 | 3,2600 | 3,3800 | 3,3800 | 12.000 |
| 15 mar 2024 | 3,2800 | 3,3000 | 3,1800 | 3,2600 | 3,2600 | 8.500 |
| 14 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 13 mar 2024 | 3,2600 | 3,3000 | 3,2600 | 3,3000 | 3,3000 | 5.000 |
| 12 mar 2024 | 3,2800 | 3,3000 | 3,2600 | 3,3000 | 3,3000 | 12.500 |
| 11 mar 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | 1.500 |
| 08 mar 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,3400 | 6.500 |
| 07 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1.000 |
| 06 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 500 |
| 05 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 04 mar 2024 | 3,4400 | 3,4600 | 3,4000 | 3,4400 | 3,4400 | 10.500 |
| 01 mar 2024 | 3,4600 | 3,4800 | 3,4600 | 3,4800 | 3,4800 | 3.000 |
| 29 feb 2024 | 3,4200 | 3,5000 | 3,3600 | 3,4600 | 3,4600 | 15.500 |
| 28 feb 2024 | 3,4400 | 3,4800 | 3,3400 | 3,4400 | 3,4400 | 29.500 |
| 27 feb 2024 | 3,4600 | 3,5000 | 3,4600 | 3,5000 | 3,5000 | 3.000 |
| 26 feb 2024 | 3,4600 | 3,4600 | 3,3400 | 3,4600 | 3,4600 | 26.500 |
| 23 feb 2024 | 3,6000 | 3,6000 | 3,4400 | 3,4600 | 3,4600 | 10.000 |
| 22 feb 2024 | 3,5400 | 3,6000 | 3,4200 | 3,5400 | 3,5400 | 47.500 |
| 21 feb 2024 | 3,5400 | 3,5600 | 3,4000 | 3,5000 | 3,5000 | 36.500 |
| 20 feb 2024 | 3,4400 | 3,5600 | 3,4000 | 3,4800 | 3,4800 | 26.000 |
| 19 feb 2024 | 3,4400 | 3,5600 | 3,4400 | 3,5600 | 3,5600 | 5.500 |
| 16 feb 2024 | 3,5800 | 3,5800 | 3,4400 | 3,4800 | 3,4800 | 17.500 |
| 15 feb 2024 | 3,3800 | 3,4800 | 3,3800 | 3,4800 | 3,4800 | 7.000 |
| 14 feb 2024 | 3,2800 | 3,3200 | 3,2800 | 3,3200 | 3,3200 | 1.500 |
| 13 feb 2024 | 3,4000 | 3,4400 | 3,2200 | 3,2600 | 3,2600 | 13.500 |
| 12 feb 2024 | 3,4400 | 3,4400 | 3,3600 | 3,4000 | 3,4000 | 7.500 |
| 09 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1.000 |
| 08 feb 2024 | 3,3200 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | 3.000 |
| 07 feb 2024 | 3,3600 | 3,3800 | 3,3400 | 3,3600 | 3,3600 | 4.500 |
| 06 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3.000 |
| 05 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1.000 |
| 02 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1.500 |
| 01 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 31 gen 2024 | 3,4000 | 3,4400 | 3,4000 | 3,4000 | 3,4000 | 3.000 |
| 30 gen 2024 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | 2.000 |
| 29 gen 2024 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3800 | 4.000 |
| 26 gen 2024 | 3,3400 | 3,4000 | 3,3400 | 3,3800 | 3,3800 | 4.000 |
| 25 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 4.500 |
| 24 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 23 gen 2024 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | 1.500 |
| 22 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1.000 |
| 19 gen 2024 | 3,4000 | 3,4200 | 3,3600 | 3,4200 | 3,4200 | 5.500 |
| 18 gen 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4200 | 3,4200 | 2.500 |
| 17 gen 2024 | 3,4000 | 3,4000 | 3,3400 | 3,3800 | 3,3800 | 8.000 |
| 16 gen 2024 | 3,4400 | 3,4800 | 3,3200 | 3,4000 | 3,4000 | 20.000 |
| 15 gen 2024 | 3,4800 | 3,5000 | 3,3800 | 3,4800 | 3,4800 | 12.500 |
| 12 gen 2024 | 3,5600 | 3,5600 | 3,5000 | 3,5400 | 3,5400 | 6.000 |
| 11 gen 2024 | 3,5600 | 3,5600 | 3,5000 | 3,5600 | 3,5600 | 5.500 |
| 10 gen 2024 | 3,5600 | 3,5800 | 3,5000 | 3,5600 | 3,5600 | 11.500 |
| 09 gen 2024 | 3,5000 | 3,5800 | 3,5000 | 3,5600 | 3,5600 | 3.500 |
| 08 gen 2024 | 3,5400 | 3,5800 | 3,5000 | 3,5200 | 3,5200 | 17.500 |
| 05 gen 2024 | 3,4600 | 3,5600 | 3,4600 | 3,5400 | 3,5400 | 6.000 |
| 04 gen 2024 | 3,4400 | 3,5000 | 3,4200 | 3,5000 | 3,5000 | 5.000 |
| 03 gen 2024 | 3,4000 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 12.500 |
| 02 gen 2024 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | 4.500 |
| 29 dic 2023 | 3,4600 | 3,4600 | 3,2400 | 3,3800 | 3,3800 | 20.500 |
| 28 dic 2023 | 3,4600 | 3,4600 | 3,3600 | 3,4400 | 3,4400 | 6.500 |
| 27 dic 2023 | 3,3400 | 3,4200 | 3,3000 | 3,4000 | 3,4000 | 23.500 |
| 22 dic 2023 | 3,3200 | 3,3400 | 3,3200 | 3,3200 | 3,3200 | 2.500 |
| 21 dic 2023 | 3,3200 | 3,3400 | 3,3200 | 3,3200 | 3,3200 | 3.000 |
| 20 dic 2023 | 3,2400 | 3,3400 | 3,2400 | 3,3400 | 3,3400 | 5.500 |
| 19 dic 2023 | 3,3000 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 7.000 |
| 18 dic 2023 | 3,2800 | 3,3400 | 3,2800 | 3,3200 | 3,3200 | 6.000 |
| 15 dic 2023 | 3,2800 | 3,3200 | 3,2200 | 3,2800 | 3,2800 | 11.500 |
| 14 dic 2023 | 3,2800 | 3,3000 | 3,2200 | 3,2800 | 3,2800 | 22.000 |
| 13 dic 2023 | 3,2200 | 3,2200 | 3,1600 | 3,2200 | 3,2200 | 5.500 |
| 12 dic 2023 | 3,1200 | 3,2000 | 3,1000 | 3,1800 | 3,1800 | 7.000 |
| 11 dic 2023 | 3,2400 | 3,2400 | 3,0200 | 3,1800 | 3,1800 | 12.500 |
| 08 dic 2023 | 3,2200 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | 13.000 |
| 07 dic 2023 | 3,1000 | 3,2200 | 3,1000 | 3,2200 | 3,2200 | 17.000 |
| 06 dic 2023 | 3,0400 | 3,1600 | 2,9800 | 3,1000 | 3,1000 | 34.000 |
| 05 dic 2023 | 2,7400 | 3,0000 | 2,7400 | 2,9600 | 2,9600 | 18.500 |
| 04 dic 2023 | 2,7000 | 2,7400 | 2,7000 | 2,7400 | 2,7400 | 3.000 |
| 01 dic 2023 | 2,6600 | 2,8600 | 2,6600 | 2,7400 | 2,7400 | 15.500 |
| 30 nov 2023 | 2,6800 | 2,6800 | 2,6600 | 2,6800 | 2,6800 | 2.500 |
| 29 nov 2023 | 2,6800 | 2,7000 | 2,6400 | 2,7000 | 2,7000 | 8.500 |
| 28 nov 2023 | 2,7400 | 2,7400 | 2,7000 | 2,7200 | 2,7200 | 7.000 |
| 27 nov 2023 | 2,8600 | 2,8600 | 2,7800 | 2,7800 | 2,7800 | 5.000 |
| 24 nov 2023 | 2,8000 | 2,8200 | 2,7400 | 2,8200 | 2,8200 | 6.000 |
| *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.