Italia markets open in 3 hours 8 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.257,12 +183,14 (+0,48%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.343,56 +1.165,77 (+2,04%) CMC Crypto 200
1.351,03 +50,93 (+3,92%)
Federal Home Loan Mortgage Corporation (FMCC)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 1,3500 | 1,3600 | 1,2500 | 1,3100 | 1,3100 | 991.500 |
| 08 mag 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 1.062.800 |
| 07 mag 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 957.200 |
| 06 mag 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 1.532.100 |
| 03 mag 2024 | 1,4200 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 405.800 |
| 02 mag 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 709.800 |
| 01 mag 2024 | 1,3800 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 1.199.200 |
| 30 apr 2024 | 1,3900 | 1,4500 | 1,3500 | 1,3600 | 1,3600 | 582.400 |
| 29 apr 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4300 | 1,4300 | 1.879.800 |
| 26 apr 2024 | 1,3700 | 1,3800 | 1,3100 | 1,3800 | 1,3800 | 1.378.600 |
| 25 apr 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 475.000 |
| 24 apr 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 910.800 |
| 23 apr 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3700 | 1,3700 | 1.519.400 |
| 22 apr 2024 | 1,2500 | 1,3300 | 1,2400 | 1,3200 | 1,3200 | 1.617.300 |
| 19 apr 2024 | 1,2300 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 1.268.400 |
| 18 apr 2024 | 1,3000 | 1,3500 | 1,2300 | 1,2300 | 1,2300 | 1.442.300 |
| 17 apr 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 1.491.600 |
| 16 apr 2024 | 1,3400 | 1,3600 | 1,2500 | 1,3300 | 1,3300 | 3.436.900 |
| 15 apr 2024 | 1,4500 | 1,4600 | 1,3300 | 1,3600 | 1,3600 | 1.813.500 |
| 12 apr 2024 | 1,4900 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 2.036.900 |
| 11 apr 2024 | 1,4000 | 1,5100 | 1,3900 | 1,4900 | 1,4900 | 1.863.100 |
| 10 apr 2024 | 1,4500 | 1,4600 | 1,3600 | 1,4300 | 1,4300 | 1.496.200 |
| 09 apr 2024 | 1,3500 | 1,5000 | 1,3500 | 1,4700 | 1,4700 | 3.440.900 |
| 08 apr 2024 | 1,2000 | 1,3600 | 1,1600 | 1,3500 | 1,3500 | 3.160.300 |
| 05 apr 2024 | 1,3800 | 1,3800 | 1,1700 | 1,2200 | 1,2200 | 4.774.700 |
| 04 apr 2024 | 1,4100 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 3.175.100 |
| 03 apr 2024 | 1,5000 | 1,5000 | 1,3900 | 1,4100 | 1,4100 | 2.584.600 |
| 02 apr 2024 | 1,4600 | 1,5200 | 1,4000 | 1,5000 | 1,5000 | 2.709.700 |
| 01 apr 2024 | 1,3600 | 1,5200 | 1,3600 | 1,5100 | 1,5100 | 3.709.200 |
| 28 mar 2024 | 1,6000 | 1,6400 | 1,3400 | 1,3500 | 1,3500 | 6.168.600 |
| 27 mar 2024 | 1,6900 | 1,7500 | 1,6100 | 1,6200 | 1,6200 | 3.185.000 |
| 26 mar 2024 | 1,6500 | 1,7400 | 1,6200 | 1,6800 | 1,6800 | 3.347.500 |
| 25 mar 2024 | 1,5400 | 1,6600 | 1,5200 | 1,6200 | 1,6200 | 2.300.500 |
| 22 mar 2024 | 1,6800 | 1,7000 | 1,4500 | 1,5600 | 1,5600 | 5.802.900 |
| 21 mar 2024 | 1,5000 | 1,6800 | 1,4800 | 1,6700 | 1,6700 | 7.278.000 |
| 20 mar 2024 | 1,3800 | 1,4800 | 1,3700 | 1,4700 | 1,4700 | 3.978.000 |
| 19 mar 2024 | 1,3200 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 2.461.300 |
| 18 mar 2024 | 1,2300 | 1,3400 | 1,2300 | 1,3100 | 1,3100 | 2.853.500 |
| 15 mar 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 1.008.300 |
| 14 mar 2024 | 1,2200 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 1.401.500 |
| 13 mar 2024 | 1,1500 | 1,2200 | 1,1500 | 1,2100 | 1,2100 | 514.200 |
| 12 mar 2024 | 1,2600 | 1,2600 | 1,1500 | 1,1700 | 1,1700 | 2.612.700 |
| 11 mar 2024 | 1,1900 | 1,2700 | 1,1800 | 1,2500 | 1,2500 | 3.665.700 |
| 08 mar 2024 | 1,0900 | 1,2200 | 1,0900 | 1,1700 | 1,1700 | 3.725.300 |
| 07 mar 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 1.345.800 |
| 06 mar 2024 | 1,0900 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 895.400 |
| 05 mar 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 954.100 |
| 04 mar 2024 | 1,0800 | 1,0900 | 1,0500 | 1,0700 | 1,0700 | 1.087.600 |
| 01 mar 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 788.600 |
| 29 feb 2024 | 1,0900 | 1,1200 | 1,0800 | 1,0900 | 1,0900 | 587.400 |
| 28 feb 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 584.000 |
| 27 feb 2024 | 1,1200 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 1.477.300 |
| 26 feb 2024 | 1,0900 | 1,1400 | 1,0700 | 1,0700 | 1,0700 | 2.619.900 |
| 23 feb 2024 | 1,0500 | 1,0900 | 1,0400 | 1,0700 | 1,0700 | 1.083.000 |
| 22 feb 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 1.097.100 |
| 21 feb 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 658.100 |
| 20 feb 2024 | 1,0900 | 1,1100 | 1,0500 | 1,0900 | 1,0900 | 1.782.000 |
| 16 feb 2024 | 1,0600 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 733.800 |
| 15 feb 2024 | 1,0600 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 1.116.600 |
| 14 feb 2024 | 1,0800 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 1.145.100 |
| 13 feb 2024 | 1,1100 | 1,1100 | 1,0300 | 1,0800 | 1,0800 | 1.485.100 |
| 12 feb 2024 | 1,1100 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 932.500 |
| 09 feb 2024 | 1,0600 | 1,1100 | 1,0500 | 1,1100 | 1,1100 | 1.421.100 |
| 08 feb 2024 | 1,0100 | 1,0700 | 1,0100 | 1,0700 | 1,0700 | 1.625.500 |
| 07 feb 2024 | 1,0100 | 1,0400 | 0,9900 | 1,0200 | 1,0200 | 1.769.800 |
| 06 feb 2024 | 1,0800 | 1,1000 | 1,0100 | 1,0200 | 1,0200 | 1.593.100 |
| 05 feb 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 693.700 |
| 02 feb 2024 | 1,0600 | 1,1200 | 1,0500 | 1,0900 | 1,0900 | 2.389.100 |
| 01 feb 2024 | 1,0300 | 1,0600 | 1,0000 | 1,0500 | 1,0500 | 2.019.600 |
| 31 gen 2024 | 1,0600 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 1.021.800 |
| 30 gen 2024 | 1,1000 | 1,1300 | 1,0200 | 1,0700 | 1,0700 | 1.512.100 |
| 29 gen 2024 | 1,1000 | 1,1700 | 1,0800 | 1,1000 | 1,1000 | 3.645.200 |
| 26 gen 2024 | 1,0500 | 1,1100 | 0,9900 | 1,0900 | 1,0900 | 2.040.400 |
| 25 gen 2024 | 1,2000 | 1,2200 | 0,9800 | 1,0500 | 1,0500 | 5.876.100 |
| 24 gen 2024 | 1,1500 | 1,2400 | 1,1400 | 1,1900 | 1,1900 | 3.864.100 |
| 23 gen 2024 | 1,1200 | 1,1900 | 1,0600 | 1,1400 | 1,1400 | 3.918.400 |
| 22 gen 2024 | 0,9500 | 1,1700 | 0,9100 | 1,1300 | 1,1300 | 8.072.600 |
| 19 gen 2024 | 0,9100 | 0,9500 | 0,8900 | 0,9500 | 0,9500 | 1.832.600 |
| 18 gen 2024 | 0,9000 | 0,9300 | 0,8600 | 0,9000 | 0,9000 | 2.109.500 |
| 17 gen 2024 | 0,8300 | 0,8900 | 0,8200 | 0,8800 | 0,8800 | 1.587.700 |
| 16 gen 2024 | 0,8100 | 0,8400 | 0,8000 | 0,8300 | 0,8300 | 1.715.900 |
| 12 gen 2024 | 0,7900 | 0,8200 | 0,7700 | 0,8000 | 0,8000 | 566.600 |
| 11 gen 2024 | 0,8200 | 0,8300 | 0,7800 | 0,7900 | 0,7900 | 965.300 |
| 10 gen 2024 | 0,8300 | 0,8300 | 0,8200 | 0,8200 | 0,8200 | 441.200 |
| 09 gen 2024 | 0,8100 | 0,8300 | 0,8100 | 0,8300 | 0,8300 | 396.600 |
| 08 gen 2024 | 0,8100 | 0,8400 | 0,8100 | 0,8300 | 0,8300 | 605.900 |
| 05 gen 2024 | 0,8000 | 0,8400 | 0,8000 | 0,8100 | 0,8100 | 655.900 |
| 04 gen 2024 | 0,8000 | 0,8300 | 0,7700 | 0,8000 | 0,8000 | 996.800 |
| 03 gen 2024 | 0,8100 | 0,8200 | 0,7700 | 0,7900 | 0,7900 | 916.300 |
| 02 gen 2024 | 0,8600 | 0,8800 | 0,7900 | 0,8100 | 0,8100 | 1.750.000 |
| 29 dic 2023 | 0,7900 | 0,9200 | 0,7900 | 0,8500 | 0,8500 | 3.487.700 |
| 28 dic 2023 | 0,7700 | 0,8400 | 0,7600 | 0,8000 | 0,8000 | 2.512.400 |
| 27 dic 2023 | 0,9000 | 0,9100 | 0,7400 | 0,7600 | 0,7600 | 7.513.900 |
| 26 dic 2023 | 0,7800 | 0,9300 | 0,7400 | 0,9000 | 0,9000 | 8.733.400 |
| 22 dic 2023 | 0,6800 | 0,7800 | 0,6700 | 0,7300 | 0,7300 | 5.760.200 |
| 21 dic 2023 | 0,6700 | 0,6900 | 0,6600 | 0,6800 | 0,6800 | 1.121.700 |
| 20 dic 2023 | 0,6600 | 0,6700 | 0,6600 | 0,6600 | 0,6600 | 871.700 |
| 19 dic 2023 | 0,6400 | 0,6700 | 0,6400 | 0,6600 | 0,6600 | 1.004.500 |
| 18 dic 2023 | 0,6200 | 0,6500 | 0,6200 | 0,6400 | 0,6400 | 1.254.000 |
| 15 dic 2023 | 0,6400 | 0,6400 | 0,6300 | 0,6300 | 0,6300 | 651.200 |
| *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.