Italia markets open in 2 hours 1 minute

(FTXO)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202426,1826,2425,9825,9925,9927.200
24 giu 202425,9526,4525,9526,3426,3418.300
21 giu 202425,8925,8925,6625,8525,8510.400
20 giu 202425,8425,9925,8225,9425,9455.500
18 giu 202425,7425,9925,7425,9125,9117.000
17 giu 202425,2825,7325,2725,7325,7315.600
14 giu 202425,3625,5325,2525,4125,4129.500
13 giu 202425,7825,7825,4725,6425,6425.700
12 giu 202426,0526,1725,6725,8125,8176.500
11 giu 202425,2325,4825,2225,4025,4053.300
10 giu 202425,8925,8925,5825,7625,7624.900
07 giu 202425,8726,1725,8726,0826,0812.900
06 giu 202426,0926,1525,8926,0126,0119.700
05 giu 202426,1426,1425,9426,0726,0724.900
04 giu 202426,1326,1325,9626,0326,0339.300
03 giu 202426,8426,8426,1726,4026,4026.400
31 mag 202426,4626,7626,3726,7526,757.400
30 mag 202426,2526,3826,1126,3326,3334.700
29 mag 202426,1026,1125,8926,0726,0731.300
28 mag 202426,8426,8426,4526,5126,5132.400
24 mag 202426,6126,8026,6126,7926,7922.600
23 mag 202427,1227,1226,4126,5126,5128.800
22 mag 202427,2727,3626,9927,0627,0614.800
21 mag 202427,2927,3927,2427,3927,394.500
20 mag 202427,5127,5527,1027,1027,109.000
17 mag 202427,5627,5927,5127,5427,548.600
16 mag 202427,5227,6327,4727,4727,4720.400
15 mag 202427,6727,8027,4327,6027,6025.800
14 mag 202427,3427,4527,3427,4527,4532.600
13 mag 202427,2927,4027,1527,1527,159.300
10 mag 202427,1927,2927,1927,2527,2533.900
09 mag 202426,9727,1626,9427,1527,1515.100
08 mag 202426,6427,0426,6127,0327,0325.800
07 mag 202426,9127,0726,7926,7926,7933.500
06 mag 202426,7526,9626,7326,9026,9038.200
03 mag 202426,7326,7326,6126,6326,6316.500
02 mag 202426,4426,4426,2026,3826,3812.300
01 mag 202426,0326,5526,0326,2226,2229.100
30 apr 202426,1626,1925,8825,9025,9011.900
29 apr 202426,3826,4726,1926,2426,2423.400
26 apr 202426,5626,6226,4026,4026,407.500
25 apr 202426,3326,4926,1426,4326,4321.300
24 apr 202426,2526,6026,2526,6026,6025.500
23 apr 202426,1626,5626,1626,4126,4116.500
22 apr 202425,8126,2825,8126,1826,1813.500
19 apr 202425,1125,7125,1125,6925,6927.200
18 apr 202424,9825,3224,9825,1125,1114.400
17 apr 202425,0025,1424,8924,9924,9910.100
16 apr 202425,2325,2324,7224,8524,8510.000
15 apr 202425,8625,8625,1525,2825,2810.400
12 apr 202425,4125,5225,2625,3025,306.400
11 apr 202425,7225,8125,4125,7325,7318.300
10 apr 202426,1526,1525,6525,7825,7823.900
09 apr 202426,6726,7626,5226,6626,667.800
08 apr 202426,3026,7126,3026,6226,6226.400
05 apr 202426,0426,3326,0426,2426,2457.300
04 apr 202426,5726,7326,0826,1426,1422.700
03 apr 202426,3126,6026,2826,3326,3314.400
02 apr 202426,5526,6226,3926,4126,4116.400
01 apr 202427,1227,1226,7326,7326,7327.800
28 mar 202426,9627,1426,9627,1427,1419.600
27 mar 202426,5126,9126,4726,9126,9115.200
26 mar 202426,3226,3226,2126,2226,2222.000
25 mar 202426,2626,4026,2226,2526,2520.300
22 mar 202426,7326,7326,2426,2426,247.300
21 mar 202426,3926,7526,3926,7526,7522.300
21 mar 20240.107 Dividendo
20 mar 202425,6426,4625,6426,3426,2334.100
19 mar 202425,5925,8425,5925,7425,6421.700
18 mar 202425,6525,7625,5125,7225,6213.000
15 mar 202425,5025,8725,5025,6425,5380.500
14 mar 202426,0826,0825,4725,5825,4817.500
13 mar 202425,9526,2725,9526,0825,9847.400
12 mar 202425,9626,1325,8726,0125,9130.800
11 mar 202425,8826,0725,8526,0025,9060.400
08 mar 202426,2426,3725,9926,0025,8920.800
07 mar 202426,1426,3025,9626,0225,9136.000
06 mar 202426,0126,1225,5925,9825,8850.800
05 mar 202425,4126,1925,4126,0525,9453.300
04 mar 202425,2325,7425,2325,4525,3541.200
01 mar 202425,1625,2424,9225,1725,0714.100
29 feb 202425,3725,5525,1725,3525,2519.900
28 feb 202425,1525,3525,0825,1025,0030.800
27 feb 202425,0425,3025,0425,3025,2021.300
26 feb 202425,0125,2324,8524,9824,8817.200
23 feb 202425,0425,2324,9625,0824,9825.400
22 feb 202424,9425,2324,9025,0524,9543.000
21 feb 202424,9124,9724,6724,9124,8148.000
20 feb 202424,7725,1024,7725,0324,9359.800
16 feb 202424,7825,0724,7824,9624,8619.700
15 feb 202424,4925,1824,4925,0824,9835.700
14 feb 202424,2724,4224,1224,4224,3254.900
13 feb 202424,1524,2523,7323,9923,8956.000
12 feb 202424,2724,9024,2724,7024,6050.800
09 feb 202424,1324,3624,0024,3624,2642.000
08 feb 202424,0224,2223,9424,1524,0563.100
07 feb 202423,8024,1923,6124,1224,02138.000
06 feb 202424,5224,5223,9824,1024,0124.200
05 feb 202424,4024,4024,1524,3024,2024.100
02 feb 202424,1224,7624,1224,6424,5432.500
*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...