Italia markets close in 7 hours 55 minutes
FTSE MIB
34.627,99 -197,02 (-0,57%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,27 -0,53 (-0,66%) Bitcoin EUR
65.396,32 +3.906,00 (+6,35%)
Hong Kong Exchanges and Clearing Limited (HKXCF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:35PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 38,39 | 38,45 | 38,39 | 38,45 | 38,45 | 4.700 |
| 17 mag 2024 | 38,79 | 38,79 | 37,66 | 38,15 | 38,15 | 19.400 |
| 16 mag 2024 | 37,40 | 37,88 | 37,19 | 37,75 | 37,75 | 20.600 |
| 15 mag 2024 | 37,20 | 37,25 | 36,64 | 36,73 | 36,73 | 9.100 |
| 14 mag 2024 | 36,56 | 36,63 | 35,54 | 36,63 | 36,63 | 700 |
| 13 mag 2024 | 36,00 | 37,40 | 36,00 | 37,40 | 37,40 | 1.400 |
| 10 mag 2024 | 37,15 | 37,15 | 35,91 | 35,91 | 35,91 | 500 |
| 09 mag 2024 | 34,53 | 34,62 | 34,53 | 34,62 | 34,62 | 1.600 |
| 08 mag 2024 | 33,23 | 33,26 | 33,23 | 33,26 | 33,26 | 700 |
| 07 mag 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | 600 |
| 06 mag 2024 | 35,23 | 35,23 | 33,90 | 33,90 | 33,90 | 2.600 |
| 03 mag 2024 | 34,12 | 34,30 | 34,12 | 34,30 | 34,30 | 1.700 |
| 02 mag 2024 | 34,37 | 34,47 | 33,69 | 33,69 | 33,69 | 15.500 |
| 01 mag 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | 600 |
| 30 apr 2024 | 32,00 | 32,00 | 31,95 | 31,95 | 31,95 | 800 |
| 29 apr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | 600 |
| 26 apr 2024 | 31,45 | 32,49 | 31,45 | 31,45 | 31,45 | 900 |
| 25 apr 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | 400 |
| 24 apr 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | 500 |
| 23 apr 2024 | 28,86 | 29,95 | 28,86 | 28,97 | 28,97 | 2.300 |
| 22 apr 2024 | 27,92 | 28,63 | 27,89 | 28,63 | 28,63 | 2.400 |
| 19 apr 2024 | 26,75 | 27,57 | 26,75 | 26,86 | 26,86 | 700 |
| 18 apr 2024 | 27,35 | 28,39 | 27,35 | 28,39 | 28,39 | 3.200 |
| 17 apr 2024 | 28,00 | 28,00 | 26,97 | 27,04 | 27,04 | 1.900 |
| 16 apr 2024 | 28,19 | 28,19 | 27,18 | 27,18 | 27,18 | 4.300 |
| 15 apr 2024 | 28,45 | 28,45 | 28,26 | 28,26 | 28,26 | 2.700 |
| 12 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 1.000 |
| 11 apr 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | 500 |
| 10 apr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | 700 |
| 09 apr 2024 | 29,05 | 30,02 | 28,77 | 29,01 | 29,01 | 1.800 |
| 08 apr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | 800 |
| 05 apr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | 800 |
| 04 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 1.000 |
| 03 apr 2024 | 29,79 | 29,79 | 28,56 | 28,69 | 28,69 | 1.200 |
| 02 apr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | 500 |
| 01 apr 2024 | 29,18 | 29,79 | 28,93 | 29,79 | 29,79 | 1.900 |
| 28 mar 2024 | 28,64 | 29,60 | 28,64 | 29,60 | 29,60 | 800 |
| 27 mar 2024 | 30,35 | 30,35 | 29,29 | 29,84 | 29,84 | 156.500 |
| 26 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | 161.700 |
| 25 mar 2024 | 29,90 | 30,05 | 29,82 | 29,82 | 29,82 | 486.400 |
| 22 mar 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | 3.500 |
| 21 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
| 20 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
| 19 mar 2024 | 29,55 | 30,59 | 29,55 | 30,59 | 30,59 | 2.200 |
| 18 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | 100 |
| 15 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
| 14 mar 2024 | 31,34 | 31,91 | 30,91 | 31,91 | 31,91 | 500 |
| 13 mar 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
| 13 mar 2024 | 0.5 Dividendo | |||||
| 12 mar 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 29,82 | - |
| 11 mar 2024 | 31,19 | 31,19 | 30,32 | 30,32 | 29,82 | 5.900 |
| 08 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,46 | 600 |
| 07 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | - |
| 06 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | - |
| 05 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | - |
| 04 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | 100 |
| 01 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | - |
| 29 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | - |
| 28 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | 45.100 |
| 27 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,68 | 100 |
| 26 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,13 | - |
| 23 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,13 | - |
| 22 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,13 | - |
| 21 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,13 | 300 |
| 20 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 16 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 15 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 14 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 13 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 12 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 09 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | - |
| 08 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,29 | 1.600 |
| 07 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 30,66 | 200 |
| 06 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 28,81 | 400 |
| 05 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 28,81 | - |
| 02 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 28,81 | - |
| 01 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 28,81 | - |
| 31 gen 2024 | 29,59 | 29,59 | 29,29 | 29,29 | 28,81 | 500 |
| 30 gen 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,12 | - |
| 29 gen 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,12 | - |
| 26 gen 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,12 | 800 |
| 25 gen 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,15 | 300 |
| 24 gen 2024 | 30,61 | 30,61 | 29,92 | 29,92 | 29,43 | 139.200 |
| 23 gen 2024 | 30,69 | 30,69 | 29,44 | 29,44 | 28,95 | 900 |
| 22 gen 2024 | 29,00 | 29,33 | 28,61 | 29,10 | 28,62 | 3.600 |
| 19 gen 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 29,78 | 1.700 |
| 18 gen 2024 | 30,51 | 30,51 | 28,73 | 28,73 | 28,26 | 1.700 |
| 17 gen 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 28,66 | 400 |
| 16 gen 2024 | 30,81 | 31,61 | 30,65 | 30,65 | 30,14 | 4.700 |
| 12 gen 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,37 | 1.500 |
| 11 gen 2024 | 32,90 | 32,90 | 31,36 | 31,36 | 30,84 | 6.500 |
| 10 gen 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,00 | 1.500 |
| 09 gen 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 29,57 | 2.600 |
| 08 gen 2024 | 32,41 | 32,41 | 32,26 | 32,26 | 31,73 | 3.300 |
| 05 gen 2024 | 34,01 | 34,01 | 31,92 | 33,39 | 32,84 | 2.500 |
| 04 gen 2024 | 32,18 | 33,74 | 32,18 | 32,47 | 31,93 | 1.200 |
| 03 gen 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 32,76 | 700 |
| 02 gen 2024 | 33,89 | 33,89 | 32,86 | 33,89 | 33,33 | 2.000 |
| 29 dic 2023 | 34,86 | 34,86 | 34,86 | 34,86 | 34,29 | 700 |
| 28 dic 2023 | 34,85 | 34,85 | 34,85 | 34,85 | 34,28 | 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...
© 2024 Yahoo. Tutti i diritti riservati.