Italia markets open in 48 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.099,15 +137,35 (+0,36%) EUR/USD
1,0688 +0,0014 (+0,13%) Bitcoin EUR
57.214,03 -2.600,42 (-4,35%) CMC Crypto 200
885,54 0,00 (0,00%)
IDNTT SA (IDNTT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 2,8400 | 2,8400 | 2,7600 | 2,7600 | 2,7600 | 5.000 |
| 16 apr 2024 | 2,8800 | 2,8800 | 2,7800 | 2,8000 | 2,8000 | 6.000 |
| 15 apr 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | 3.000 |
| 12 apr 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | 4.000 |
| 11 apr 2024 | 2,9600 | 2,9800 | 2,9000 | 2,9600 | 2,9600 | 9.000 |
| 10 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 09 apr 2024 | 3,1000 | 3,1000 | 2,9600 | 3,0000 | 3,0000 | 23.000 |
| 08 apr 2024 | 3,0800 | 3,1000 | 3,0400 | 3,0400 | 3,0400 | 6.000 |
| 05 apr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.000 |
| 04 apr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2.000 |
| 03 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 02 apr 2024 | 3,2600 | 3,2600 | 3,1800 | 3,1800 | 3,1800 | 5.000 |
| 28 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 27 mar 2024 | 3,2000 | 3,2200 | 3,2000 | 3,2200 | 3,2200 | 3.000 |
| 26 mar 2024 | 3,1600 | 3,1800 | 3,1600 | 3,1800 | 3,1800 | 2.000 |
| 25 mar 2024 | 3,0800 | 3,1200 | 3,0800 | 3,1200 | 3,1200 | 6.000 |
| 22 mar 2024 | 3,1400 | 3,1400 | 3,1200 | 3,1200 | 3,1200 | 2.000 |
| 21 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 20 mar 2024 | 3,1400 | 3,1800 | 3,1200 | 3,1800 | 3,1800 | 3.000 |
| 19 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 18 mar 2024 | 3,1800 | 3,2600 | 3,1600 | 3,1600 | 3,1600 | 5.000 |
| 15 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.000 |
| 14 mar 2024 | 3,2000 | 3,2000 | 3,1200 | 3,1200 | 3,1200 | 9.000 |
| 13 mar 2024 | 3,2200 | 3,2200 | 3,2000 | 3,2000 | 3,2000 | 2.000 |
| 12 mar 2024 | 3,2600 | 3,2600 | 3,2200 | 3,2200 | 3,2200 | 6.000 |
| 11 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 08 mar 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 3.000 |
| 07 mar 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | 2.000 |
| 06 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3.000 |
| 05 mar 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 2.000 |
| 04 mar 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3600 | 3,3600 | 3.000 |
| 01 mar 2024 | 3,3200 | 3,3600 | 3,2800 | 3,3600 | 3,3600 | 3.000 |
| 29 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 28 feb 2024 | 3,3600 | 3,4400 | 3,3600 | 3,3800 | 3,3800 | 9.000 |
| 27 feb 2024 | 3,3200 | 3,3800 | 3,2800 | 3,3600 | 3,3600 | 9.000 |
| 26 feb 2024 | 3,4200 | 3,6400 | 3,3800 | 3,3800 | 3,3800 | 42.000 |
| 23 feb 2024 | 3,3600 | 3,4600 | 3,2800 | 3,4200 | 3,4200 | 18.000 |
| 22 feb 2024 | 3,3000 | 3,4200 | 3,2400 | 3,3600 | 3,3600 | 15.000 |
| 21 feb 2024 | 3,2200 | 3,2400 | 3,2200 | 3,2400 | 3,2400 | 2.000 |
| 20 feb 2024 | 3,2400 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 3.000 |
| 19 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 16 feb 2024 | 3,3200 | 3,3200 | 3,3000 | 3,3000 | 3,3000 | 3.000 |
| 15 feb 2024 | 3,4000 | 3,4000 | 3,2600 | 3,3000 | 3,3000 | 12.000 |
| 14 feb 2024 | 3,3800 | 3,5000 | 3,3400 | 3,4200 | 3,4200 | 10.000 |
| 13 feb 2024 | 3,4000 | 3,7000 | 3,3400 | 3,3400 | 3,3400 | 60.000 |
| 12 feb 2024 | 3,4200 | 3,5200 | 3,4200 | 3,4200 | 3,4200 | 18.000 |
| 09 feb 2024 | 3,4000 | 3,4200 | 3,3400 | 3,4000 | 3,4000 | 13.000 |
| 08 feb 2024 | 3,3000 | 3,4200 | 3,3000 | 3,4200 | 3,4200 | 8.000 |
| 07 feb 2024 | 3,2600 | 3,3400 | 3,2600 | 3,3400 | 3,3400 | 3.000 |
| 06 feb 2024 | 3,2600 | 3,4200 | 3,2600 | 3,4200 | 3,4200 | 9.000 |
| 05 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 1.000 |
| 02 feb 2024 | 3,2800 | 3,3000 | 3,2400 | 3,2800 | 3,2800 | 13.000 |
| 01 feb 2024 | 3,3800 | 3,5600 | 3,3800 | 3,4000 | 3,4000 | 11.000 |
| 31 gen 2024 | 3,3200 | 3,3600 | 3,2200 | 3,2800 | 3,2800 | 4.000 |
| 30 gen 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 1.000 |
| 29 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1.000 |
| 26 gen 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2600 | 3,2600 | 3.000 |
| 25 gen 2024 | 3,2800 | 3,3400 | 3,2800 | 3,3000 | 3,3000 | 3.000 |
| 24 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2.000 |
| 23 gen 2024 | 3,2800 | 3,2800 | 3,2600 | 3,2600 | 3,2600 | 2.000 |
| 22 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1.000 |
| 19 gen 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3.000 |
| 18 gen 2024 | 3,2600 | 3,5400 | 3,2400 | 3,2400 | 3,2400 | 12.000 |
| 17 gen 2024 | 3,1600 | 3,3200 | 3,1400 | 3,2400 | 3,2400 | 8.000 |
| 16 gen 2024 | 3,1400 | 3,1400 | 3,1200 | 3,1200 | 3,1200 | 4.000 |
| 15 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 12 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 11 gen 2024 | 3,0600 | 3,1400 | 3,0600 | 3,1200 | 3,1200 | 11.000 |
| 10 gen 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 09 gen 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 08 gen 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 05 gen 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1.000 |
| 04 gen 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 03 gen 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2.000 |
| 02 gen 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 29 dic 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1.000 |
| 28 dic 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 27 dic 2023 | 3,0800 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 4.000 |
| 22 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 21 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 20 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.000 |
| 19 dic 2023 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 3,1000 | 3.000 |
| 18 dic 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 15 dic 2023 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 3.000 |
| 14 dic 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1.000 |
| 13 dic 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1.000 |
| 12 dic 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 11 dic 2023 | 3,0600 | 3,1200 | 3,0600 | 3,1200 | 3,1200 | 6.000 |
| 08 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 07 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1.000 |
| 06 dic 2023 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 3.000 |
| 05 dic 2023 | 3,0600 | 3,1800 | 3,0200 | 3,1000 | 3,1000 | 13.000 |
| 04 dic 2023 | 2,9400 | 3,0200 | 2,9400 | 3,0000 | 3,0000 | 3.000 |
| 01 dic 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 30 nov 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 29 nov 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1.000 |
| 28 nov 2023 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | 3.000 |
| 27 nov 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 1.000 |
| 24 nov 2023 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1.000 |
| 23 nov 2023 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| *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.