Italia markets close in 4 hours 24 minutes
FTSE MIB
34.225,39 -444,67 (-1,28%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,86 -1,36 (-1,83%) Bitcoin EUR
63.429,00 +31,07 (+0,05%)
AMTD Digital Inc. (HKD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 4,1200 | 4,3500 | 3,9200 | 4,0000 | 4,0000 | 445.500 |
| 31 mag 2024 | 3,6600 | 4,2500 | 3,6600 | 4,0200 | 4,0200 | 683.600 |
| 30 mag 2024 | 3,7000 | 3,7600 | 3,6500 | 3,7300 | 3,7300 | 108.400 |
| 29 mag 2024 | 3,7200 | 3,8200 | 3,6500 | 3,6700 | 3,6700 | 167.600 |
| 28 mag 2024 | 3,8100 | 3,8700 | 3,7300 | 3,7900 | 3,7900 | 219.200 |
| 24 mag 2024 | 3,9200 | 3,9200 | 3,7600 | 3,8800 | 3,8800 | 144.400 |
| 23 mag 2024 | 4,0000 | 4,0070 | 3,7200 | 3,7600 | 3,7600 | 386.400 |
| 22 mag 2024 | 3,9300 | 4,1590 | 3,9300 | 4,0600 | 4,0600 | 275.400 |
| 21 mag 2024 | 4,0700 | 4,1700 | 3,9100 | 4,0400 | 4,0400 | 372.000 |
| 20 mag 2024 | 4,1000 | 4,6000 | 4,0200 | 4,1300 | 4,1300 | 669.700 |
| 17 mag 2024 | 4,1400 | 4,8500 | 3,8600 | 4,0800 | 4,0800 | 2.668.100 |
| 16 mag 2024 | 3,7300 | 3,8500 | 3,6820 | 3,8000 | 3,8000 | 423.100 |
| 15 mag 2024 | 4,2000 | 4,2600 | 3,6600 | 3,7700 | 3,7700 | 780.400 |
| 14 mag 2024 | 4,0700 | 4,9200 | 3,8500 | 4,1000 | 4,1000 | 4.253.400 |
| 13 mag 2024 | 3,6900 | 3,8700 | 3,6300 | 3,6300 | 3,6300 | 420.600 |
| 10 mag 2024 | 3,4770 | 3,7800 | 3,3800 | 3,6200 | 3,6200 | 471.100 |
| 09 mag 2024 | 3,4200 | 3,4400 | 3,3020 | 3,3800 | 3,3800 | 87.600 |
| 08 mag 2024 | 3,3700 | 3,4600 | 3,3200 | 3,4400 | 3,4400 | 99.700 |
| 07 mag 2024 | 3,5200 | 3,6000 | 3,3600 | 3,3600 | 3,3600 | 201.300 |
| 06 mag 2024 | 3,7400 | 3,7600 | 3,5600 | 3,6000 | 3,6000 | 175.400 |
| 03 mag 2024 | 3,5000 | 3,8200 | 3,5000 | 3,6700 | 3,6700 | 330.100 |
| 02 mag 2024 | 3,5800 | 3,6660 | 3,4200 | 3,5600 | 3,5600 | 292.500 |
| 01 mag 2024 | 3,2400 | 3,8800 | 3,2100 | 3,6400 | 3,6400 | 1.167.500 |
| 30 apr 2024 | 3,3000 | 3,3600 | 3,1500 | 3,2900 | 3,2900 | 115.400 |
| 29 apr 2024 | 3,2100 | 3,4200 | 3,2100 | 3,3700 | 3,3700 | 185.500 |
| 26 apr 2024 | 3,2600 | 3,3100 | 3,2000 | 3,2400 | 3,2400 | 129.800 |
| 25 apr 2024 | 3,2300 | 3,2700 | 3,1100 | 3,2300 | 3,2300 | 148.800 |
| 24 apr 2024 | 3,1200 | 3,4700 | 3,1100 | 3,3600 | 3,3600 | 587.700 |
| 23 apr 2024 | 3,0500 | 3,1600 | 3,0500 | 3,1200 | 3,1200 | 155.100 |
| 22 apr 2024 | 3,0600 | 3,1000 | 3,0100 | 3,0800 | 3,0800 | 153.600 |
| 19 apr 2024 | 3,0300 | 3,0800 | 3,0000 | 3,0800 | 3,0800 | 202.400 |
| 18 apr 2024 | 3,2000 | 3,2390 | 3,0000 | 3,0800 | 3,0800 | 368.900 |
| 17 apr 2024 | 3,1300 | 3,4000 | 3,1000 | 3,2000 | 3,2000 | 418.100 |
| 16 apr 2024 | 3,0900 | 3,2700 | 3,0500 | 3,2100 | 3,2100 | 477.200 |
| 15 apr 2024 | 3,3100 | 3,3250 | 3,0200 | 3,1300 | 3,1300 | 702.300 |
| 12 apr 2024 | 3,8100 | 3,9200 | 3,3500 | 3,3600 | 3,3600 | 3.901.600 |
| 11 apr 2024 | 3,0500 | 3,3300 | 2,9200 | 3,1700 | 3,1700 | 3.250.600 |
| 10 apr 2024 | 3,0700 | 3,1200 | 3,0400 | 3,0700 | 3,0700 | 237.600 |
| 09 apr 2024 | 3,0500 | 3,1100 | 3,0500 | 3,0600 | 3,0600 | 145.300 |
| 08 apr 2024 | 3,0700 | 3,2000 | 3,0500 | 3,0600 | 3,0600 | 446.500 |
| 05 apr 2024 | 3,0800 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 382.900 |
| 04 apr 2024 | 3,1000 | 3,1500 | 3,0200 | 3,0600 | 3,0600 | 263.800 |
| 03 apr 2024 | 3,2200 | 3,2200 | 3,0100 | 3,0600 | 3,0600 | 354.200 |
| 02 apr 2024 | 3,3100 | 3,3300 | 3,2000 | 3,2000 | 3,2000 | 251.100 |
| 01 apr 2024 | 3,3900 | 3,4100 | 3,3100 | 3,3100 | 3,3100 | 309.700 |
| 28 mar 2024 | 3,3900 | 3,4950 | 3,3500 | 3,3900 | 3,3900 | 421.500 |
| 27 mar 2024 | 3,4800 | 3,4800 | 3,3800 | 3,4000 | 3,4000 | 235.700 |
| 26 mar 2024 | 3,5400 | 3,5400 | 3,4100 | 3,4400 | 3,4400 | 216.100 |
| 25 mar 2024 | 3,5200 | 3,5500 | 3,4650 | 3,5100 | 3,5100 | 203.400 |
| 22 mar 2024 | 3,7000 | 3,7200 | 3,4900 | 3,4900 | 3,4900 | 239.900 |
| 21 mar 2024 | 3,5400 | 3,9500 | 3,5300 | 3,7600 | 3,7600 | 767.900 |
| 20 mar 2024 | 3,4500 | 3,5500 | 3,4400 | 3,5500 | 3,5500 | 141.600 |
| 19 mar 2024 | 3,5000 | 3,5000 | 3,4200 | 3,4600 | 3,4600 | 224.700 |
| 18 mar 2024 | 3,5900 | 3,5900 | 3,4500 | 3,5000 | 3,5000 | 172.100 |
| 15 mar 2024 | 3,5300 | 3,5770 | 3,4900 | 3,5600 | 3,5600 | 172.800 |
| 14 mar 2024 | 3,7300 | 3,7300 | 3,3500 | 3,5300 | 3,5300 | 574.800 |
| 13 mar 2024 | 3,6800 | 3,8500 | 3,6120 | 3,7100 | 3,7100 | 555.500 |
| 12 mar 2024 | 3,6700 | 3,7100 | 3,6200 | 3,6300 | 3,6300 | 233.300 |
| 11 mar 2024 | 3,6600 | 3,7500 | 3,6300 | 3,6900 | 3,6900 | 250.100 |
| 08 mar 2024 | 3,7300 | 3,7500 | 3,6500 | 3,6700 | 3,6700 | 191.200 |
| 07 mar 2024 | 3,7400 | 3,7400 | 3,6400 | 3,6800 | 3,6800 | 371.300 |
| 06 mar 2024 | 3,7300 | 3,7700 | 3,6600 | 3,7400 | 3,7400 | 354.500 |
| 05 mar 2024 | 3,7200 | 3,7800 | 3,6400 | 3,7000 | 3,7000 | 438.100 |
| 04 mar 2024 | 3,8500 | 3,8600 | 3,6800 | 3,7200 | 3,7200 | 339.700 |
| 01 mar 2024 | 3,9100 | 3,9400 | 3,8100 | 3,8800 | 3,8800 | 198.200 |
| 29 feb 2024 | 3,8600 | 4,0900 | 3,8100 | 3,9700 | 3,9700 | 522.800 |
| 28 feb 2024 | 3,8700 | 3,8900 | 3,8000 | 3,8000 | 3,8000 | 189.900 |
| 27 feb 2024 | 3,8100 | 3,9300 | 3,8000 | 3,8900 | 3,8900 | 293.200 |
| 26 feb 2024 | 3,8500 | 3,8700 | 3,7700 | 3,8400 | 3,8400 | 207.500 |
| 23 feb 2024 | 3,7600 | 3,8700 | 3,7500 | 3,8000 | 3,8000 | 371.000 |
| 22 feb 2024 | 3,8200 | 3,8750 | 3,7500 | 3,7700 | 3,7700 | 255.200 |
| 21 feb 2024 | 3,7700 | 3,9110 | 3,7300 | 3,8900 | 3,8900 | 370.400 |
| 20 feb 2024 | 3,9300 | 3,9600 | 3,7330 | 3,7800 | 3,7800 | 516.100 |
| 16 feb 2024 | 4,0100 | 4,0800 | 3,8500 | 3,9000 | 3,9000 | 588.200 |
| 15 feb 2024 | 3,9600 | 4,0500 | 3,9400 | 3,9700 | 3,9700 | 381.200 |
| 14 feb 2024 | 4,0500 | 4,0700 | 3,9000 | 3,9600 | 3,9600 | 698.900 |
| 13 feb 2024 | 4,0000 | 4,0400 | 3,8000 | 3,8200 | 3,8200 | 581.800 |
| 12 feb 2024 | 4,1100 | 4,2300 | 4,0100 | 4,0700 | 4,0700 | 633.800 |
| 09 feb 2024 | 4,4000 | 4,4700 | 4,0500 | 4,2600 | 4,2600 | 1.213.900 |
| 08 feb 2024 | 4,2000 | 4,4000 | 4,0500 | 4,1200 | 4,1200 | 1.156.300 |
| 07 feb 2024 | 4,0500 | 4,1500 | 3,9800 | 4,1000 | 4,1000 | 349.700 |
| 06 feb 2024 | 3,9000 | 4,3930 | 3,9000 | 4,1000 | 4,1000 | 566.300 |
| 05 feb 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 226.100 |
| 02 feb 2024 | 3,9100 | 3,9700 | 3,8500 | 3,9700 | 3,9700 | 271.200 |
| 01 feb 2024 | 3,9900 | 4,1700 | 3,9200 | 3,9800 | 3,9800 | 222.100 |
| 31 gen 2024 | 3,7800 | 4,1000 | 3,7600 | 4,0100 | 4,0100 | 665.300 |
| 30 gen 2024 | 3,7000 | 3,8000 | 3,6900 | 3,7300 | 3,7300 | 238.100 |
| 29 gen 2024 | 3,9200 | 3,9200 | 3,7000 | 3,7400 | 3,7400 | 439.400 |
| 26 gen 2024 | 4,0200 | 4,0400 | 3,7700 | 3,8800 | 3,8800 | 518.100 |
| 25 gen 2024 | 4,4000 | 4,4000 | 4,0100 | 4,0200 | 4,0200 | 1.482.500 |
| 24 gen 2024 | 4,0300 | 4,0600 | 4,0100 | 4,0100 | 4,0100 | 318.400 |
| 23 gen 2024 | 4,1000 | 4,1300 | 4,0000 | 4,0000 | 4,0000 | 340.700 |
| 22 gen 2024 | 4,0100 | 4,0800 | 4,0050 | 4,0200 | 4,0200 | 364.600 |
| 19 gen 2024 | 4,0100 | 4,0400 | 4,0090 | 4,0100 | 4,0100 | 298.200 |
| 18 gen 2024 | 4,0100 | 4,0500 | 4,0000 | 4,0200 | 4,0200 | 223.600 |
| 17 gen 2024 | 4,0100 | 4,0500 | 4,0000 | 4,0500 | 4,0500 | 350.800 |
| 16 gen 2024 | 4,0200 | 4,0500 | 4,0000 | 4,0200 | 4,0200 | 292.300 |
| 12 gen 2024 | 4,0300 | 4,0900 | 3,9800 | 4,0300 | 4,0300 | 264.200 |
| 11 gen 2024 | 4,1000 | 4,1000 | 4,0000 | 4,0400 | 4,0400 | 222.200 |
| 10 gen 2024 | 4,0200 | 4,0800 | 3,9800 | 4,0300 | 4,0300 | 221.600 |
| *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.