Italia markets close in 1 hour 40 minutes
FTSE MIB
33.834,29 +87,63 (+0,26%) Dow Jones
38.001,56 +98,27 (+0,26%) Nasdaq
15.694,51 +89,03 (+0,57%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,12 +0,12 (+0,15%) Bitcoin EUR
54.591,46 +711,97 (+1,32%)
Helium EUR (HNT-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 01:49PM UTC. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,6986 | 5,3549 | 4,5804 | 4,9950 | 4,9950 | 32.202.106 |
| 01 mag 2024 | 5,5588 | 5,5590 | 4,7242 | 4,9330 | 4,9330 | 36.883.316 |
| 30 apr 2024 | 4,8015 | 5,6700 | 4,7054 | 5,5588 | 5,5588 | 64.247.815 |
| 29 apr 2024 | 4,1513 | 5,1566 | 4,0906 | 4,8015 | 4,8015 | 49.378.492 |
| 28 apr 2024 | 3,8373 | 4,2176 | 3,7170 | 4,1513 | 4,1513 | 21.394.390 |
| 27 apr 2024 | 3,8988 | 4,4308 | 3,7151 | 3,8373 | 3,8373 | 32.477.703 |
| 26 apr 2024 | 3,4358 | 3,9520 | 3,1958 | 3,8988 | 3,8988 | 21.490.261 |
| 25 apr 2024 | 3,6439 | 3,7391 | 3,4283 | 3,4358 | 3,4358 | 17.186.088 |
| 24 apr 2024 | 3,7656 | 3,8187 | 3,6283 | 3,6439 | 3,6439 | 11.281.972 |
| 23 apr 2024 | 3,7180 | 3,9255 | 3,6568 | 3,7656 | 3,7656 | 13.325.786 |
| 22 apr 2024 | 3,9132 | 3,9253 | 3,6940 | 3,7180 | 3,7180 | 10.891.096 |
| 21 apr 2024 | 3,6521 | 3,9811 | 3,6286 | 3,9132 | 3,9132 | 15.801.550 |
| 20 apr 2024 | 3,7962 | 3,8856 | 3,5717 | 3,6526 | 3,6526 | 20.066.268 |
| 19 apr 2024 | 3,9739 | 4,0208 | 3,7682 | 3,7962 | 3,7962 | 18.380.153 |
| 18 apr 2024 | 4,0535 | 4,1819 | 3,7655 | 3,9739 | 3,9739 | 20.999.921 |
| 17 apr 2024 | 4,0079 | 4,1090 | 3,5941 | 4,0535 | 4,0535 | 32.804.001 |
| 16 apr 2024 | 4,2668 | 4,9050 | 3,9156 | 4,0094 | 4,0094 | 28.108.921 |
| 15 apr 2024 | 4,2931 | 4,3436 | 3,9107 | 4,2668 | 4,2668 | 26.886.761 |
| 14 apr 2024 | 4,8931 | 5,0561 | 3,6967 | 4,2931 | 4,2931 | 23.441.046 |
| 13 apr 2024 | 5,6200 | 6,0084 | 4,7492 | 4,8931 | 4,8931 | 24.499.856 |
| 12 apr 2024 | 5,5268 | 5,8819 | 5,5045 | 5,6200 | 5,6200 | 17.775.081 |
| 11 apr 2024 | 5,0873 | 5,5790 | 4,8954 | 5,5268 | 5,5268 | 30.654.658 |
| 10 apr 2024 | 5,4286 | 5,4286 | 5,0546 | 5,0873 | 5,0873 | 33.307.128 |
| 09 apr 2024 | 5,5347 | 5,6807 | 5,3767 | 5,4286 | 5,4286 | 14.435.322 |
| 08 apr 2024 | 5,5452 | 5,7706 | 5,4684 | 5,5347 | 5,5347 | 12.183.499 |
| 07 apr 2024 | 5,1566 | 5,5960 | 5,1078 | 5,5452 | 5,5452 | 16.444.373 |
| 06 apr 2024 | 5,1367 | 5,2842 | 4,8865 | 5,1566 | 5,1566 | 21.974.444 |
| 05 apr 2024 | 5,0763 | 5,3085 | 4,9174 | 5,1367 | 5,1367 | 17.380.662 |
| 04 apr 2024 | 5,1598 | 5,4273 | 5,0222 | 5,0763 | 5,0763 | 16.505.437 |
| 03 apr 2024 | 5,3319 | 5,4367 | 5,1140 | 5,1598 | 5,1598 | 17.050.445 |
| 02 apr 2024 | 5,5378 | 5,5905 | 4,9377 | 5,3319 | 5,3319 | 26.735.239 |
| 01 apr 2024 | 5,6340 | 5,7691 | 5,4732 | 5,5358 | 5,5358 | 19.638.203 |
| 31 mar 2024 | 5,8828 | 5,9320 | 5,5809 | 5,6340 | 5,6340 | 15.710.374 |
| 30 mar 2024 | 6,0332 | 6,1266 | 5,8273 | 5,8828 | 5,8828 | 17.392.803 |
| 29 mar 2024 | 5,6145 | 6,1101 | 5,4229 | 6,0332 | 6,0332 | 17.350.124 |
| 28 mar 2024 | 5,7778 | 5,9043 | 5,5463 | 5,6145 | 5,6145 | 15.133.396 |
| 27 mar 2024 | 6,1101 | 6,3650 | 5,6866 | 5,7778 | 5,7778 | 33.191.986 |
| 26 mar 2024 | 6,2271 | 6,6151 | 6,1046 | 6,1101 | 6,1101 | 15.716.198 |
| 25 mar 2024 | 5,9384 | 6,2914 | 5,9204 | 6,2275 | 6,2275 | 7.790.959 |
| 24 mar 2024 | 6,0021 | 6,1494 | 5,9374 | 5,9384 | 5,9384 | 7.719.728 |
| 23 mar 2024 | 6,0835 | 6,3485 | 5,8272 | 6,0011 | 6,0011 | 11.383.445 |
| 22 mar 2024 | 6,5606 | 6,6332 | 6,0059 | 6,0832 | 6,0832 | 10.172.856 |
| 21 mar 2024 | 5,8494 | 6,7188 | 5,6186 | 6,5606 | 6,5606 | 15.483.588 |
| 20 mar 2024 | 6,4700 | 6,5092 | 5,7240 | 5,8491 | 5,8491 | 18.474.911 |
| 19 mar 2024 | 6,8621 | 6,8699 | 6,2471 | 6,4697 | 6,4697 | 44.388.139 |
| 18 mar 2024 | 6,4894 | 7,0292 | 6,2753 | 6,8621 | 6,8621 | 55.625.624 |
| 17 mar 2024 | 7,3351 | 7,7319 | 6,2944 | 6,4889 | 6,4889 | 45.161.831 |
| 16 mar 2024 | 7,3217 | 7,4524 | 6,5203 | 7,3351 | 7,3351 | 44.942.527 |
| 15 mar 2024 | 7,5511 | 7,9986 | 7,1017 | 7,3217 | 7,3217 | 43.851.843 |
| 14 mar 2024 | 7,4561 | 7,7388 | 7,1821 | 7,5511 | 7,5511 | 40.508.853 |
| 13 mar 2024 | 7,8028 | 7,9855 | 7,2506 | 7,4550 | 7,4550 | 37.694.148 |
| 12 mar 2024 | 8,2902 | 8,3307 | 7,5966 | 7,8028 | 7,8028 | 37.922.971 |
| 11 mar 2024 | 8,3696 | 8,6560 | 8,0354 | 8,2901 | 8,2901 | 22.598.602 |
| 10 mar 2024 | 8,1089 | 8,7528 | 8,0798 | 8,3696 | 8,3696 | 33.864.842 |
| 09 mar 2024 | 7,8646 | 8,5750 | 7,7859 | 8,1113 | 8,1113 | 30.720.692 |
| 08 mar 2024 | 7,5989 | 8,4662 | 7,5662 | 7,8648 | 7,8648 | 42.184.599 |
| 07 mar 2024 | 7,6596 | 7,7196 | 7,1251 | 7,5989 | 7,5989 | 26.752.175 |
| 06 mar 2024 | 7,9274 | 8,0627 | 7,0911 | 7,6591 | 7,6591 | 30.681.244 |
| 05 mar 2024 | 8,1434 | 8,2579 | 7,7135 | 7,9262 | 7,9262 | 24.493.457 |
| 04 mar 2024 | 8,1342 | 8,5547 | 7,8756 | 8,1452 | 8,1452 | 15.142.329 |
| 03 mar 2024 | 8,3603 | 8,4129 | 8,0135 | 8,1198 | 8,1198 | 14.476.763 |
| 02 mar 2024 | 8,2921 | 8,7507 | 8,1485 | 8,3596 | 8,3596 | 19.626.946 |
| 01 mar 2024 | 8,7410 | 8,8883 | 8,1102 | 8,3038 | 8,3038 | 20.997.291 |
| 29 feb 2024 | 8,2484 | 9,0681 | 8,0194 | 8,7486 | 8,7486 | 25.258.576 |
| 28 feb 2024 | 8,4629 | 9,2623 | 8,1270 | 8,2502 | 8,2502 | 18.982.150 |
| 27 feb 2024 | 7,7446 | 8,4612 | 7,5244 | 8,4612 | 8,4612 | 13.307.360 |
| 26 feb 2024 | 8,1534 | 8,1534 | 7,6764 | 7,7458 | 7,7458 | 7.401.823 |
| 25 feb 2024 | 7,5462 | 8,3127 | 7,5042 | 8,1550 | 8,1550 | 11.154.315 |
| 24 feb 2024 | 7,9969 | 8,0264 | 7,3961 | 7,5472 | 7,5472 | 16.889.525 |
| 23 feb 2024 | 8,3685 | 8,5340 | 7,9766 | 7,9998 | 7,9998 | 18.456.293 |
| 22 feb 2024 | 8,8170 | 8,8317 | 7,9831 | 8,3672 | 8,3672 | 17.816.439 |
| 21 feb 2024 | 8,8911 | 8,9160 | 8,3962 | 8,8205 | 8,8205 | 14.447.748 |
| 20 feb 2024 | 8,9069 | 9,8272 | 8,8347 | 8,8938 | 8,8938 | 22.259.434 |
| 19 feb 2024 | 8,6932 | 8,9945 | 8,5614 | 8,9074 | 8,9074 | 11.746.012 |
| 18 feb 2024 | 9,1271 | 9,1569 | 8,3807 | 8,6958 | 8,6958 | 15.895.193 |
| 17 feb 2024 | 9,3289 | 9,4254 | 8,6330 | 9,1270 | 9,1270 | 32.689.159 |
| 16 feb 2024 | 8,7936 | 10,2340 | 8,7780 | 9,3464 | 9,3464 | 47.426.623 |
| 15 feb 2024 | 8,6221 | 9,0278 | 8,2503 | 8,7891 | 8,7891 | 30.314.949 |
| 14 feb 2024 | 7,8273 | 8,6202 | 7,8349 | 8,6193 | 8,6193 | 31.080.499 |
| 13 feb 2024 | 7,4771 | 7,8497 | 7,4003 | 7,8248 | 7,8248 | 20.386.106 |
| 12 feb 2024 | 7,4276 | 7,6540 | 7,3412 | 7,4793 | 7,4793 | 15.799.899 |
| 11 feb 2024 | 7,1654 | 7,4313 | 7,0286 | 7,4313 | 7,4313 | 13.615.215 |
| 10 feb 2024 | 6,4669 | 7,1704 | 6,4490 | 7,1617 | 7,1617 | 15.036.949 |
| 09 feb 2024 | 6,5223 | 6,7197 | 6,4474 | 6,4654 | 6,4654 | 9.046.096 |
| 08 feb 2024 | 6,4597 | 6,5712 | 6,2827 | 6,5197 | 6,5197 | 8.234.094 |
| 07 feb 2024 | 6,5999 | 6,7440 | 6,3907 | 6,4603 | 6,4603 | 7.633.233 |
| 06 feb 2024 | 6,6093 | 6,8068 | 6,5113 | 6,5980 | 6,5980 | 13.196.413 |
| 05 feb 2024 | 6,7701 | 6,8646 | 6,5987 | 6,6111 | 6,6111 | 5.882.019 |
| 04 feb 2024 | 6,6620 | 6,7815 | 6,6319 | 6,7678 | 6,7678 | 4.432.679 |
| 03 feb 2024 | 6,5887 | 6,9313 | 6,5254 | 6,6633 | 6,6633 | 12.493.330 |
| 02 feb 2024 | 6,9311 | 6,9865 | 6,6086 | 6,5877 | 6,5877 | 12.029.367 |
| 01 feb 2024 | 6,8704 | 7,3513 | 6,8095 | 6,9314 | 6,9314 | 14.133.485 |
| 31 gen 2024 | 7,3191 | 7,4883 | 6,8598 | 6,8727 | 6,8727 | 16.156.273 |
| 30 gen 2024 | 7,1576 | 7,6247 | 7,0210 | 7,3198 | 7,3198 | 12.863.154 |
| 29 gen 2024 | 7,3511 | 7,8196 | 7,0006 | 7,1551 | 7,1551 | 16.066.990 |
| 28 gen 2024 | 6,8237 | 7,3654 | 6,8099 | 7,3498 | 7,3498 | 14.505.927 |
| 27 gen 2024 | 6,1399 | 6,8972 | 6,0991 | 6,8217 | 6,8217 | 13.788.124 |
| 26 gen 2024 | 6,3693 | 6,5724 | 6,0731 | 6,1400 | 6,1400 | 15.204.534 |
| 25 gen 2024 | 5,4718 | 6,4888 | 5,1295 | 6,3528 | 6,3528 | 27.311.382 |
| 24 gen 2024 | 5,6048 | 5,6117 | 5,1632 | 5,4701 | 5,4701 | 12.333.632 |
| *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.