Italia markets close in 4 hours 23 minutes
FTSE MIB
34.243,52 +303,77 (+0,90%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,04 +0,47 (+0,56%) Bitcoin EUR
59.771,38 +587,03 (+0,99%)
WisdomTree International High D (GF=F)
CME - CME Prezzo differito. Valuta in USX.
Aggiungi a watchlist
In data: 02:04PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USX
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 256,425 | 258,800 | 254,250 | 258,425 | 258,425 | 6.907 |
| 24 apr 2024 | 243,600 | 244,000 | 242,925 | 243,100 | 243,100 | 426 |
| 23 apr 2024 | 243,400 | 244,350 | 243,100 | 243,750 | 243,750 | 683 |
| 22 apr 2024 | 242,000 | 242,975 | 241,725 | 242,900 | 242,900 | 907 |
| 19 apr 2024 | 241,225 | 241,950 | 240,875 | 241,325 | 241,325 | 628 |
| 18 apr 2024 | 240,600 | 241,950 | 240,200 | 241,600 | 241,600 | 667 |
| 17 apr 2024 | 240,500 | 241,300 | 240,150 | 240,425 | 240,425 | 962 |
| 16 apr 2024 | 239,550 | 241,450 | 238,675 | 240,350 | 240,350 | 979 |
| 15 apr 2024 | 237,850 | 240,500 | 237,850 | 239,550 | 239,550 | 1.120 |
| 12 apr 2024 | 238,775 | 239,425 | 235,950 | 237,600 | 237,600 | 1.242 |
| 11 apr 2024 | 238,225 | 239,475 | 235,900 | 239,175 | 239,175 | 2.019 |
| 10 apr 2024 | 240,300 | 240,750 | 237,250 | 238,275 | 238,275 | 1.619 |
| 09 apr 2024 | 239,075 | 241,500 | 238,225 | 240,700 | 240,700 | 1.607 |
| 08 apr 2024 | 238,225 | 239,900 | 237,375 | 239,300 | 239,300 | 2.192 |
| 05 apr 2024 | 242,900 | 242,900 | 236,375 | 237,700 | 237,700 | 2.445 |
| 04 apr 2024 | 241,950 | 243,600 | 241,325 | 242,700 | 242,700 | 2.037 |
| 03 apr 2024 | 243,700 | 243,700 | 239,275 | 240,950 | 240,950 | 2.522 |
| 02 apr 2024 | 241,150 | 243,625 | 239,800 | 243,500 | 243,500 | 2.952 |
| 01 apr 2024 | 246,625 | 249,000 | 239,050 | 240,425 | 240,425 | 3.482 |
| 28 mar 2024 | 247,600 | 247,775 | 247,200 | 247,750 | 247,750 | 2.159 |
| 27 mar 2024 | 248,125 | 248,250 | 247,600 | 248,050 | 248,050 | 710 |
| 26 mar 2024 | 249,250 | 249,250 | 247,250 | 247,725 | 247,725 | 1.741 |
| 25 mar 2024 | 248,950 | 251,000 | 248,375 | 249,450 | 249,450 | 690 |
| 22 mar 2024 | 250,650 | 251,000 | 249,825 | 249,950 | 249,950 | 1.046 |
| 21 mar 2024 | 250,575 | 251,800 | 249,700 | 250,875 | 250,875 | 1.172 |
| 20 mar 2024 | 251,575 | 251,575 | 249,850 | 250,250 | 250,250 | 1.225 |
| 19 mar 2024 | 251,000 | 252,025 | 250,150 | 250,675 | 250,675 | 856 |
| 18 mar 2024 | 250,025 | 251,400 | 249,950 | 251,200 | 251,200 | 1.052 |
| 15 mar 2024 | 249,000 | 249,825 | 247,875 | 249,275 | 249,275 | 1.124 |
| 14 mar 2024 | 250,300 | 251,625 | 246,525 | 247,475 | 247,475 | 2.288 |
| 13 mar 2024 | 249,000 | 250,475 | 248,425 | 250,275 | 250,275 | 1.967 |
| 12 mar 2024 | 248,350 | 249,900 | 248,300 | 248,975 | 248,975 | 1.050 |
| 11 mar 2024 | 249,200 | 249,200 | 248,100 | 248,250 | 248,250 | 949 |
| 08 mar 2024 | 251,500 | 252,800 | 248,950 | 249,200 | 249,200 | 2.416 |
| 07 mar 2024 | 250,875 | 251,475 | 249,900 | 251,025 | 251,025 | 1.323 |
| 06 mar 2024 | 252,900 | 252,975 | 249,950 | 251,025 | 251,025 | 1.571 |
| 05 mar 2024 | 251,500 | 252,875 | 250,650 | 252,300 | 252,300 | 1.281 |
| 04 mar 2024 | 252,975 | 253,075 | 250,950 | 251,550 | 251,550 | 1.824 |
| 01 mar 2024 | 249,350 | 253,075 | 249,250 | 252,975 | 252,975 | 2.177 |
| 29 feb 2024 | 249,425 | 250,225 | 247,500 | 249,000 | 249,000 | 1.438 |
| 28 feb 2024 | 252,050 | 252,675 | 249,075 | 249,600 | 249,600 | 2.400 |
| 27 feb 2024 | 253,050 | 254,400 | 251,675 | 253,000 | 253,000 | 2.308 |
| 26 feb 2024 | 252,725 | 254,900 | 250,925 | 253,050 | 253,050 | 4.063 |
| 23 feb 2024 | 251,800 | 254,750 | 251,050 | 254,575 | 254,575 | 5.449 |
| 22 feb 2024 | 250,950 | 254,725 | 250,725 | 252,050 | 252,050 | 7.108 |
| 21 feb 2024 | 251,175 | 253,450 | 250,400 | 251,350 | 251,350 | 6.380 |
| 20 feb 2024 | 250,625 | 252,250 | 249,250 | 251,375 | 251,375 | 6.148 |
| 16 feb 2024 | 247,125 | 251,925 | 247,125 | 251,025 | 251,025 | 8.817 |
| 15 feb 2024 | 245,300 | 247,350 | 244,025 | 247,100 | 247,100 | 5.440 |
| 14 feb 2024 | 248,000 | 248,400 | 243,550 | 246,225 | 246,225 | 7.549 |
| 13 feb 2024 | 248,525 | 248,975 | 247,300 | 248,000 | 248,000 | 5.605 |
| 12 feb 2024 | 247,150 | 249,900 | 247,100 | 248,825 | 248,825 | 6.806 |
| 09 feb 2024 | 247,250 | 248,350 | 245,925 | 247,150 | 247,150 | 5.660 |
| 08 feb 2024 | 246,750 | 249,150 | 246,275 | 246,850 | 246,850 | 6.458 |
| 07 feb 2024 | 246,975 | 248,250 | 245,050 | 245,550 | 245,550 | 7.773 |
| 06 feb 2024 | 242,425 | 247,100 | 242,125 | 246,675 | 246,675 | 7.323 |
| 05 feb 2024 | 245,000 | 245,800 | 242,350 | 242,750 | 242,750 | 5.952 |
| 02 feb 2024 | 245,000 | 246,125 | 244,000 | 244,800 | 244,800 | 6.823 |
| 01 feb 2024 | 240,950 | 245,600 | 240,850 | 244,875 | 244,875 | 8.914 |
| 31 gen 2024 | 240,950 | 241,550 | 239,550 | 240,150 | 240,150 | 5.696 |
| 30 gen 2024 | 238,625 | 241,575 | 238,025 | 241,325 | 241,325 | 7.068 |
| 29 gen 2024 | 239,750 | 241,925 | 238,400 | 238,625 | 238,625 | 6.694 |
| 26 gen 2024 | 238,000 | 241,650 | 237,575 | 239,700 | 239,700 | 8.847 |
| 25 gen 2024 | 232,000 | 232,350 | 231,575 | 232,025 | 232,025 | 11.368 |
| 24 gen 2024 | 231,600 | 232,100 | 231,600 | 231,825 | 231,825 | 1.172 |
| 23 gen 2024 | 229,925 | 231,875 | 229,775 | 231,000 | 231,000 | 1.870 |
| 22 gen 2024 | 230,000 | 230,175 | 228,275 | 229,825 | 229,825 | 1.578 |
| 19 gen 2024 | 230,925 | 231,375 | 229,700 | 230,100 | 230,100 | 1.265 |
| 18 gen 2024 | 228,475 | 231,700 | 228,300 | 230,925 | 230,925 | 2.259 |
| 17 gen 2024 | 227,575 | 228,575 | 226,725 | 228,425 | 228,425 | 892 |
| 16 gen 2024 | 226,600 | 228,275 | 225,675 | 227,550 | 227,550 | 1.967 |
| 12 gen 2024 | 226,250 | 228,150 | 225,200 | 226,575 | 226,575 | 1.429 |
| 11 gen 2024 | 224,750 | 226,700 | 223,700 | 226,275 | 226,275 | 1.118 |
| 10 gen 2024 | 223,825 | 225,450 | 223,625 | 224,625 | 224,625 | 1.827 |
| 09 gen 2024 | 223,950 | 225,000 | 223,075 | 223,775 | 223,775 | 2.605 |
| 08 gen 2024 | 223,525 | 226,500 | 223,150 | 223,875 | 223,875 | 1.965 |
| 05 gen 2024 | 224,775 | 226,875 | 222,550 | 223,125 | 223,125 | 2.095 |
| 04 gen 2024 | 226,275 | 226,375 | 224,425 | 224,675 | 224,675 | 1.409 |
| 03 gen 2024 | 225,425 | 226,300 | 224,175 | 226,075 | 226,075 | 1.313 |
| 02 gen 2024 | 222,300 | 226,425 | 222,225 | 225,425 | 225,425 | 1.959 |
| 29 dic 2023 | 223,900 | 224,075 | 221,775 | 222,300 | 222,300 | 1.449 |
| 28 dic 2023 | 224,350 | 224,900 | 221,925 | 222,475 | 222,475 | 1.190 |
| 27 dic 2023 | 223,600 | 225,950 | 223,275 | 224,475 | 224,475 | 1.567 |
| 26 dic 2023 | 220,575 | 224,025 | 219,900 | 223,550 | 223,550 | 1.967 |
| 22 dic 2023 | 222,400 | 223,775 | 221,250 | 222,750 | 222,750 | 1.862 |
| 21 dic 2023 | 224,100 | 225,225 | 221,550 | 221,700 | 221,700 | 1.764 |
| 20 dic 2023 | 222,225 | 224,375 | 221,225 | 224,050 | 224,050 | 2.661 |
| 19 dic 2023 | 223,200 | 224,325 | 221,625 | 221,900 | 221,900 | 4.329 |
| 18 dic 2023 | 221,400 | 225,000 | 221,400 | 223,175 | 223,175 | 5.783 |
| 15 dic 2023 | 219,750 | 221,500 | 218,200 | 220,900 | 220,900 | 4.585 |
| 14 dic 2023 | 218,450 | 221,125 | 218,250 | 219,350 | 219,350 | 5.085 |
| 13 dic 2023 | 218,500 | 219,950 | 216,925 | 217,375 | 217,375 | 6.285 |
| 12 dic 2023 | 217,400 | 219,775 | 215,300 | 219,250 | 219,250 | 9.896 |
| 11 dic 2023 | 215,275 | 218,300 | 213,250 | 217,950 | 217,950 | 8.391 |
| 08 dic 2023 | 210,500 | 216,575 | 210,400 | 215,300 | 215,300 | 9.214 |
| 07 dic 2023 | 210,525 | 213,600 | 210,000 | 210,275 | 210,275 | 10.239 |
| 06 dic 2023 | 215,000 | 217,400 | 209,250 | 210,150 | 210,150 | 9.432 |
| 05 dic 2023 | 210,800 | 215,600 | 210,175 | 214,700 | 214,700 | 7.394 |
| 04 dic 2023 | 214,000 | 214,525 | 209,150 | 210,525 | 210,525 | 11.508 |
| 01 dic 2023 | 220,000 | 221,450 | 213,925 | 214,425 | 214,425 | 7.110 |
| *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.