Italia markets close in 30 minutes
FTSE MIB
34.284,89 +345,14 (+1,02%) Dow Jones
38.207,24 +121,44 (+0,32%) Nasdaq
15.942,85 +331,09 (+2,12%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,47 -0,10 (-0,12%) Bitcoin EUR
59.778,88 +562,46 (+0,95%)
GBP/CAD (GBPCAD=X)
CCY - CCY Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
In data: 04:00PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,7081 | 1,7106 | 1,7047 | 1,7054 | 1,7054 | - |
| 25 apr 2024 | 1,7074 | 1,7130 | 1,7062 | 1,7074 | 1,7074 | - |
| 24 apr 2024 | 1,7011 | 1,7077 | 1,6992 | 1,7011 | 1,7011 | - |
| 23 apr 2024 | 1,6919 | 1,7024 | 1,6902 | 1,6919 | 1,6919 | - |
| 22 apr 2024 | 1,7002 | 1,7005 | 1,6885 | 1,7002 | 1,7002 | - |
| 19 apr 2024 | 1,7123 | 1,7144 | 1,7037 | 1,7123 | 1,7123 | - |
| 18 apr 2024 | 1,7149 | 1,7168 | 1,7116 | 1,7149 | 1,7149 | - |
| 17 apr 2024 | 1,7177 | 1,7232 | 1,7170 | 1,7177 | 1,7177 | - |
| 16 apr 2024 | 1,7158 | 1,7238 | 1,7136 | 1,7158 | 1,7158 | - |
| 15 apr 2024 | 1,7145 | 1,7169 | 1,7125 | 1,7145 | 1,7145 | - |
| 12 apr 2024 | 1,7183 | 1,7192 | 1,7104 | 1,7183 | 1,7183 | - |
| 11 apr 2024 | 1,7161 | 1,7191 | 1,7151 | 1,7161 | 1,7161 | - |
| 10 apr 2024 | 1,7206 | 1,7226 | 1,7148 | 1,7206 | 1,7206 | - |
| 09 apr 2024 | 1,7176 | 1,7239 | 1,7168 | 1,7176 | 1,7176 | - |
| 08 apr 2024 | 1,7175 | 1,7192 | 1,7144 | 1,7175 | 1,7175 | - |
| 05 apr 2024 | 1,7119 | 1,7181 | 1,7112 | 1,7119 | 1,7119 | - |
| 04 apr 2024 | 1,7108 | 1,7111 | 1,7076 | 1,7108 | 1,7108 | - |
| 03 apr 2024 | 1,7058 | 1,7086 | 1,7036 | 1,7058 | 1,7058 | - |
| 02 apr 2024 | 1,7030 | 1,7075 | 1,7020 | 1,7030 | 1,7030 | - |
| 01 apr 2024 | 1,7087 | 1,7108 | 1,7030 | 1,7087 | 1,7087 | - |
| 29 mar 2024 | 1,7087 | 1,7126 | 1,7072 | 1,7087 | 1,7087 | - |
| 28 mar 2024 | 1,7140 | 1,7160 | 1,7092 | 1,7140 | 1,7140 | - |
| 27 mar 2024 | 1,7150 | 1,7177 | 1,7131 | 1,7150 | 1,7150 | - |
| 26 mar 2024 | 1,7166 | 1,7188 | 1,7129 | 1,7166 | 1,7166 | - |
| 25 mar 2024 | 1,7041 | 1,7186 | 1,7038 | 1,7041 | 1,7041 | - |
| 22 mar 2024 | 1,7126 | 1,7149 | 1,7071 | 1,7126 | 1,7126 | - |
| 21 mar 2024 | 1,7240 | 1,7242 | 1,7131 | 1,7240 | 1,7240 | - |
| 20 mar 2024 | 1,7263 | 1,7278 | 1,7236 | 1,7263 | 1,7263 | - |
| 19 mar 2024 | 1,7224 | 1,7289 | 1,7201 | 1,7224 | 1,7224 | - |
| 18 mar 2024 | 1,7245 | 1,7258 | 1,7226 | 1,7245 | 1,7245 | - |
| 15 mar 2024 | 1,7254 | 1,7265 | 1,7212 | 1,7254 | 1,7254 | - |
| 14 mar 2024 | 1,7239 | 1,7262 | 1,7217 | 1,7239 | 1,7239 | - |
| 13 mar 2024 | 1,7264 | 1,7274 | 1,7228 | 1,7264 | 1,7264 | - |
| 12 mar 2024 | 1,7277 | 1,7279 | 1,7220 | 1,7277 | 1,7277 | - |
| 11 mar 2024 | 1,7334 | 1,7336 | 1,7269 | 1,7334 | 1,7334 | - |
| 08 mar 2024 | 1,7237 | 1,7337 | 1,7207 | 1,7237 | 1,7237 | - |
| 07 mar 2024 | 1,7208 | 1,7240 | 1,7193 | 1,7208 | 1,7208 | - |
| 06 mar 2024 | 1,7263 | 1,7292 | 1,7198 | 1,7263 | 1,7263 | - |
| 05 mar 2024 | 1,7225 | 1,7277 | 1,7219 | 1,7225 | 1,7225 | - |
| 04 mar 2024 | 1,7157 | 1,7234 | 1,7154 | 1,7157 | 1,7157 | - |
| 01 mar 2024 | 1,7136 | 1,7174 | 1,7082 | 1,7136 | 1,7136 | - |
| 29 feb 2024 | 1,7191 | 1,7218 | 1,7133 | 1,7189 | 1,7189 | - |
| 28 feb 2024 | 1,7159 | 1,7197 | 1,7141 | 1,7159 | 1,7159 | - |
| 27 feb 2024 | 1,7123 | 1,7169 | 1,7098 | 1,7126 | 1,7126 | - |
| 26 feb 2024 | 1,7118 | 1,7164 | 1,7102 | 1,7116 | 1,7116 | - |
| 23 feb 2024 | 1,7071 | 1,7126 | 1,7062 | 1,7071 | 1,7071 | - |
| 22 feb 2024 | 1,7056 | 1,7085 | 1,6971 | 1,7056 | 1,7056 | - |
| 21 feb 2024 | 1,7072 | 1,7082 | 1,7037 | 1,7072 | 1,7072 | - |
| 20 feb 2024 | 1,6991 | 1,7126 | 1,6976 | 1,6991 | 1,6991 | - |
| 19 feb 2024 | 1,6996 | 1,7014 | 1,6974 | 1,6996 | 1,6996 | - |
| 16 feb 2024 | 1,6963 | 1,6981 | 1,6944 | 1,6963 | 1,6963 | - |
| 15 feb 2024 | 1,7015 | 1,7025 | 1,6958 | 1,7015 | 1,7015 | - |
| 14 feb 2024 | 1,7079 | 1,7090 | 1,6974 | 1,7079 | 1,7079 | - |
| 13 feb 2024 | 1,6990 | 1,7097 | 1,6965 | 1,6986 | 1,6986 | - |
| 12 feb 2024 | 1,7005 | 1,7019 | 1,6959 | 1,7005 | 1,7005 | - |
| 09 feb 2024 | 1,6985 | 1,7023 | 1,6937 | 1,6985 | 1,6985 | - |
| 08 feb 2024 | 1,6996 | 1,7009 | 1,6956 | 1,6996 | 1,6996 | - |
| 07 feb 2024 | 1,7001 | 1,7032 | 1,6987 | 1,7001 | 1,7001 | - |
| 06 feb 2024 | 1,6973 | 1,7017 | 1,6952 | 1,6973 | 1,6973 | - |
| 05 feb 2024 | 1,7001 | 1,7015 | 1,6932 | 1,7001 | 1,7001 | - |
| 02 feb 2024 | 1,7056 | 1,7078 | 1,6989 | 1,7056 | 1,7056 | - |
| 01 feb 2024 | 1,7032 | 1,7053 | 1,6974 | 1,7032 | 1,7032 | - |
| 31 gen 2024 | 1,7011 | 1,7056 | 1,6999 | 1,7011 | 1,7011 | - |
| 30 gen 2024 | 1,7049 | 1,7048 | 1,6985 | 1,7049 | 1,7049 | - |
| 29 gen 2024 | 1,7082 | 1,7091 | 1,7040 | 1,7082 | 1,7082 | - |
| 26 gen 2024 | 1,7126 | 1,7137 | 1,7081 | 1,7126 | 1,7126 | - |
| 25 gen 2024 | 1,7201 | 1,7218 | 1,7126 | 1,7201 | 1,7201 | - |
| 24 gen 2024 | 1,7077 | 1,7203 | 1,7079 | 1,7077 | 1,7077 | - |
| 23 gen 2024 | 1,7125 | 1,7162 | 1,7067 | 1,7125 | 1,7125 | - |
| 22 gen 2024 | 1,7057 | 1,7125 | 1,7042 | 1,7057 | 1,7057 | - |
| 19 gen 2024 | 1,7139 | 1,7146 | 1,7055 | 1,7139 | 1,7139 | - |
| 18 gen 2024 | 1,7114 | 1,7139 | 1,7092 | 1,7114 | 1,7114 | - |
| 17 gen 2024 | 1,7045 | 1,7166 | 1,7009 | 1,7045 | 1,7045 | - |
| 16 gen 2024 | 1,7084 | 1,7094 | 1,7005 | 1,7084 | 1,7084 | - |
| 15 gen 2024 | 1,7078 | 1,7125 | 1,7065 | 1,7078 | 1,7078 | - |
| 12 gen 2024 | 1,7093 | 1,7096 | 1,7018 | 1,7093 | 1,7093 | - |
| 11 gen 2024 | 1,7050 | 1,7089 | 1,7027 | 1,7050 | 1,7050 | - |
| 10 gen 2024 | 1,7019 | 1,7047 | 1,6987 | 1,7019 | 1,7019 | - |
| 09 gen 2024 | 1,7009 | 1,7054 | 1,6991 | 1,7009 | 1,7009 | - |
| 08 gen 2024 | 1,6990 | 1,7067 | 1,6970 | 1,6990 | 1,6990 | - |
| 05 gen 2024 | 1,6938 | 1,7014 | 1,6851 | 1,6938 | 1,6938 | - |
| 04 gen 2024 | 1,6916 | 1,6969 | 1,6889 | 1,6916 | 1,6916 | - |
| 03 gen 2024 | 1,6814 | 1,6891 | 1,6811 | 1,6814 | 1,6814 | - |
| 02 gen 2024 | 1,6855 | 1,6890 | 1,6789 | 1,6855 | 1,6855 | - |
| 01 gen 2024 | 1,6860 | 1,6864 | 1,6790 | 1,6860 | 1,6860 | - |
| 29 dic 2023 | 1,6841 | 1,6899 | 1,6788 | 1,6841 | 1,6841 | - |
| 28 dic 2023 | 1,6896 | 1,6928 | 1,6810 | 1,6896 | 1,6896 | - |
| 27 dic 2023 | 1,6794 | 1,6904 | 1,6760 | 1,6794 | 1,6794 | - |
| 26 dic 2023 | 1,6833 | 1,6847 | 1,6770 | 1,6833 | 1,6833 | - |
| 25 dic 2023 | 1,6829 | 1,6872 | 1,6639 | 1,6829 | 1,6829 | - |
| 22 dic 2023 | 1,6848 | 1,6916 | 1,6830 | 1,6848 | 1,6848 | - |
| 21 dic 2023 | 1,6879 | 1,6919 | 1,6819 | 1,6879 | 1,6879 | - |
| 20 dic 2023 | 1,6979 | 1,6987 | 1,6859 | 1,6974 | 1,6974 | - |
| 19 dic 2023 | 1,6949 | 1,7051 | 1,6941 | 1,6949 | 1,6949 | - |
| 18 dic 2023 | 1,6956 | 1,6993 | 1,6901 | 1,6956 | 1,6956 | - |
| 15 dic 2023 | 1,7120 | 1,7118 | 1,6956 | 1,7120 | 1,7120 | - |
| 14 dic 2023 | 1,7048 | 1,7133 | 1,6988 | 1,7048 | 1,7048 | - |
| 13 dic 2023 | 1,7075 | 1,7076 | 1,6970 | 1,7075 | 1,7075 | - |
| 12 dic 2023 | 1,7044 | 1,7102 | 1,7018 | 1,7044 | 1,7044 | - |
| 11 dic 2023 | 1,7049 | 1,7112 | 1,7022 | 1,7049 | 1,7049 | - |
| *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.