Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.114,32 +1.693,40 (+2,95%)
Gas EUR (GAS-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 07:00PM UTC. Mercato aperto.
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 mag 2024 | 4,7543 | 4,8425 | 4,7145 | 4,7594 | 4,7594 | 10.898.579 |
| 03 mag 2024 | 4,5359 | 4,6265 | 4,3706 | 4,5613 | 4,5613 | 9.089.556 |
| 02 mag 2024 | 4,6710 | 4,6837 | 4,2829 | 4,5359 | 4,5359 | 18.690.917 |
| 01 mag 2024 | 5,1384 | 5,2010 | 4,5542 | 4,6710 | 4,6710 | 18.211.141 |
| 30 apr 2024 | 5,1187 | 5,2483 | 4,9604 | 5,1384 | 5,1384 | 13.375.517 |
| 29 apr 2024 | 5,0832 | 5,2886 | 5,0786 | 5,1187 | 5,1187 | 13.451.848 |
| 28 apr 2024 | 5,1112 | 5,2059 | 4,8851 | 5,0832 | 5,0832 | 16.940.337 |
| 27 apr 2024 | 5,0623 | 5,1651 | 4,9380 | 5,1112 | 5,1112 | 11.158.422 |
| 26 apr 2024 | 5,0151 | 5,1550 | 4,8481 | 5,0623 | 5,0623 | 12.449.791 |
| 25 apr 2024 | 5,2732 | 5,3561 | 4,9545 | 5,0144 | 5,0144 | 17.295.013 |
| 24 apr 2024 | 5,4158 | 5,5038 | 5,2439 | 5,2732 | 5,2732 | 18.738.868 |
| 23 apr 2024 | 5,2370 | 5,4980 | 5,2366 | 5,4158 | 5,4158 | 21.556.179 |
| 22 apr 2024 | 5,2712 | 5,4151 | 5,1237 | 5,2370 | 5,2370 | 26.268.270 |
| 21 apr 2024 | 5,0557 | 5,2953 | 4,9712 | 5,2712 | 5,2712 | 19.105.131 |
| 20 apr 2024 | 4,9835 | 5,4387 | 4,8543 | 5,0557 | 5,0557 | 75.237.155 |
| 19 apr 2024 | 4,6592 | 5,0430 | 4,5337 | 4,9835 | 4,9835 | 20.205.013 |
| 18 apr 2024 | 4,9031 | 4,9555 | 4,5705 | 4,6591 | 4,6591 | 17.097.214 |
| 17 apr 2024 | 5,0671 | 5,0692 | 4,6883 | 4,9032 | 4,9032 | 22.542.515 |
| 16 apr 2024 | 5,0615 | 5,4921 | 4,7172 | 5,0671 | 5,0671 | 54.375.346 |
| 15 apr 2024 | 4,6687 | 5,0722 | 4,3419 | 5,0615 | 5,0615 | 42.122.873 |
| 14 apr 2024 | 5,6245 | 5,9005 | 4,0799 | 4,6687 | 4,6687 | 87.962.412 |
| 13 apr 2024 | 6,5788 | 6,8493 | 5,3863 | 5,6238 | 5,6238 | 99.993.527 |
| 12 apr 2024 | 6,2415 | 6,6044 | 6,1453 | 6,5788 | 6,5788 | 89.073.873 |
| 11 apr 2024 | 5,9211 | 6,2509 | 5,7551 | 6,2415 | 6,2415 | 36.097.976 |
| 10 apr 2024 | 6,4627 | 6,4680 | 5,9040 | 5,9211 | 5,9211 | 48.241.457 |
| 09 apr 2024 | 5,7872 | 6,5533 | 5,6918 | 6,4627 | 6,4627 | 116.326.452 |
| 08 apr 2024 | 5,7596 | 5,8320 | 5,7248 | 5,7871 | 5,7871 | 10.268.227 |
| 07 apr 2024 | 5,6659 | 5,8000 | 5,6411 | 5,7596 | 5,7596 | 8.958.928 |
| 06 apr 2024 | 5,7542 | 5,7800 | 5,4882 | 5,6659 | 5,6659 | 14.095.644 |
| 05 apr 2024 | 5,6249 | 5,8266 | 5,5393 | 5,7542 | 5,7542 | 25.215.178 |
| 04 apr 2024 | 5,6450 | 5,9933 | 5,4535 | 5,6249 | 5,6249 | 56.857.511 |
| 03 apr 2024 | 6,0972 | 6,0978 | 5,5648 | 5,6450 | 5,6450 | 20.933.217 |
| 02 apr 2024 | 6,4433 | 6,4926 | 5,9241 | 6,0973 | 6,0973 | 23.906.871 |
| 01 apr 2024 | 6,3172 | 6,4734 | 6,2963 | 6,4433 | 6,4433 | 12.791.306 |
| 31 mar 2024 | 6,4149 | 6,4495 | 6,2691 | 6,3172 | 6,3172 | 12.109.079 |
| 30 mar 2024 | 6,5346 | 6,5396 | 6,3163 | 6,4149 | 6,4149 | 19.353.014 |
| 29 mar 2024 | 6,5746 | 6,5813 | 6,2995 | 6,5346 | 6,5346 | 25.517.074 |
| 28 mar 2024 | 6,5177 | 6,8094 | 6,1842 | 6,5746 | 6,5746 | 100.385.420 |
| 27 mar 2024 | 6,3252 | 6,6297 | 6,3212 | 6,5177 | 6,5177 | 39.957.971 |
| 26 mar 2024 | 6,0545 | 6,4996 | 6,0172 | 6,3252 | 6,3252 | 47.391.372 |
| 25 mar 2024 | 5,8275 | 6,0752 | 5,7998 | 6,0547 | 6,0547 | 21.121.078 |
| 24 mar 2024 | 5,7759 | 5,9336 | 5,7038 | 5,8272 | 5,8272 | 12.860.929 |
| 23 mar 2024 | 5,9924 | 5,9954 | 5,6180 | 5,7759 | 5,7759 | 19.394.355 |
| 22 mar 2024 | 5,7559 | 6,0911 | 5,6839 | 5,9924 | 5,9924 | 33.116.206 |
| 21 mar 2024 | 5,2488 | 5,7819 | 5,0893 | 5,7559 | 5,7559 | 46.231.510 |
| 20 mar 2024 | 5,8144 | 5,8857 | 5,1241 | 5,2485 | 5,2485 | 33.418.317 |
| 19 mar 2024 | 6,1855 | 6,1867 | 5,6991 | 5,8144 | 5,8144 | 24.537.397 |
| 18 mar 2024 | 6,0386 | 6,2223 | 5,6624 | 6,1855 | 6,1855 | 35.248.053 |
| 17 mar 2024 | 6,7380 | 6,7639 | 5,9165 | 6,0386 | 6,0386 | 47.664.857 |
| 16 mar 2024 | 7,0603 | 7,5359 | 6,2802 | 6,7380 | 6,7380 | 144.902.788 |
| 15 mar 2024 | 7,2039 | 7,6131 | 6,5614 | 7,0603 | 7,0603 | 150.794.375 |
| 14 mar 2024 | 6,9378 | 7,2758 | 6,8207 | 7,2039 | 7,2039 | 116.025.509 |
| 13 mar 2024 | 6,8115 | 6,9494 | 6,3392 | 6,9378 | 6,9378 | 47.231.456 |
| 12 mar 2024 | 6,4532 | 6,8210 | 6,2255 | 6,8115 | 6,8115 | 65.673.358 |
| 11 mar 2024 | 6,5540 | 6,6296 | 6,3046 | 6,4531 | 6,4531 | 29.321.259 |
| 10 mar 2024 | 6,5339 | 6,5922 | 6,4228 | 6,5540 | 6,5540 | 23.877.353 |
| 09 mar 2024 | 6,6078 | 6,6347 | 6,2267 | 6,5339 | 6,5339 | 30.420.476 |
| 08 mar 2024 | 6,5410 | 6,6269 | 6,3470 | 6,6080 | 6,6080 | 37.963.487 |
| 07 mar 2024 | 6,2610 | 6,5530 | 6,0107 | 6,5410 | 6,5410 | 46.242.167 |
| 06 mar 2024 | 6,9872 | 6,9937 | 5,3981 | 6,2619 | 6,2619 | 98.925.432 |
| 05 mar 2024 | 6,7679 | 7,1634 | 6,6125 | 6,9897 | 6,9897 | 113.186.045 |
| 04 mar 2024 | 7,0539 | 7,0692 | 6,2841 | 6,7648 | 6,7648 | 76.457.308 |
| 03 mar 2024 | 6,3509 | 7,3036 | 6,3344 | 7,0485 | 7,0485 | 191.584.910 |
| 02 mar 2024 | 6,0268 | 6,4233 | 6,0015 | 6,3489 | 6,3489 | 50.660.285 |
| 01 mar 2024 | 5,8607 | 6,2192 | 5,8082 | 6,0298 | 6,0298 | 66.455.266 |
| 29 feb 2024 | 5,9318 | 6,1149 | 5,4797 | 5,8600 | 5,8600 | 47.753.115 |
| 28 feb 2024 | 5,9021 | 5,9610 | 5,7801 | 5,9310 | 5,9310 | 23.979.990 |
| 27 feb 2024 | 5,8606 | 5,9167 | 5,6675 | 5,9021 | 5,9021 | 16.497.820 |
| 26 feb 2024 | 5,8243 | 5,8590 | 5,7547 | 5,8598 | 5,8598 | 12.602.248 |
| 25 feb 2024 | 5,7119 | 5,8515 | 5,6645 | 5,8243 | 5,8243 | 14.351.133 |
| 24 feb 2024 | 5,7851 | 5,8401 | 5,6121 | 5,7122 | 5,7122 | 16.855.560 |
| 23 feb 2024 | 5,7605 | 5,9920 | 5,6725 | 5,7829 | 5,7829 | 31.571.590 |
| 22 feb 2024 | 5,9159 | 5,9690 | 5,5796 | 5,7599 | 5,7599 | 19.569.902 |
| 21 feb 2024 | 6,0595 | 6,0979 | 5,6664 | 5,9159 | 5,9159 | 29.805.838 |
| 20 feb 2024 | 6,0135 | 6,0947 | 5,9735 | 6,0595 | 6,0595 | 21.011.788 |
| 19 feb 2024 | 5,9742 | 6,0469 | 5,9275 | 6,0135 | 6,0135 | 19.618.930 |
| 18 feb 2024 | 6,0989 | 6,1675 | 5,7876 | 5,9744 | 5,9744 | 29.460.037 |
| 17 feb 2024 | 6,0594 | 6,3688 | 5,8991 | 6,0988 | 6,0988 | 86.146.759 |
| 16 feb 2024 | 5,6974 | 6,5743 | 5,6330 | 6,0489 | 6,0489 | 143.049.796 |
| 15 feb 2024 | 5,5530 | 5,7339 | 5,5084 | 5,6961 | 5,6961 | 17.336.676 |
| 14 feb 2024 | 5,6476 | 5,6529 | 5,4467 | 5,5532 | 5,5532 | 15.605.547 |
| 13 feb 2024 | 5,6134 | 5,6710 | 5,4307 | 5,6464 | 5,6464 | 16.447.901 |
| 12 feb 2024 | 5,4809 | 5,7321 | 5,4802 | 5,6073 | 5,6073 | 46.749.185 |
| 11 feb 2024 | 5,4845 | 5,5298 | 5,4020 | 5,4809 | 5,4809 | 14.730.394 |
| 10 feb 2024 | 5,3227 | 5,4992 | 5,3103 | 5,4848 | 5,4848 | 16.140.888 |
| 09 feb 2024 | 5,3466 | 5,3754 | 5,2814 | 5,3221 | 5,3221 | 9.699.241 |
| 08 feb 2024 | 5,2669 | 5,3659 | 5,1758 | 5,3469 | 5,3469 | 12.413.251 |
| 07 feb 2024 | 5,2200 | 5,3109 | 5,1783 | 5,2666 | 5,2666 | 9.699.227 |
| 06 feb 2024 | 5,1717 | 5,2554 | 5,0483 | 5,2208 | 5,2208 | 10.831.355 |
| 05 feb 2024 | 5,2696 | 5,2711 | 5,1539 | 5,1726 | 5,1726 | 10.584.035 |
| 04 feb 2024 | 5,3443 | 5,3907 | 5,2462 | 5,2692 | 5,2692 | 11.109.434 |
| 03 feb 2024 | 5,3428 | 5,3588 | 5,2517 | 5,3441 | 5,3441 | 14.458.737 |
| 02 feb 2024 | 5,4127 | 5,4138 | 5,2036 | 5,3429 | 5,3429 | 64.245.284 |
| 01 feb 2024 | 5,3531 | 5,8969 | 5,2435 | 5,4127 | 5,4127 | 228.859.786 |
| 31 gen 2024 | 5,4240 | 5,5152 | 5,3324 | 5,3510 | 5,3510 | 21.173.782 |
| 30 gen 2024 | 5,3981 | 5,4245 | 5,1986 | 5,4240 | 5,4240 | 21.431.773 |
| 29 gen 2024 | 5,3547 | 5,4404 | 5,1868 | 5,3985 | 5,3985 | 22.370.437 |
| 28 gen 2024 | 5,2766 | 5,3602 | 5,1348 | 5,3593 | 5,3593 | 13.132.405 |
| 27 gen 2024 | 5,1050 | 5,2845 | 5,1050 | 5,2766 | 5,2766 | 26.450.612 |
| 26 gen 2024 | 5,2137 | 5,2848 | 5,0032 | 5,1041 | 5,1041 | 36.233.695 |
| *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.