Italia markets close in 3 hours 17 minutes
FTSE MIB
34.207,79 -63,33 (-0,18%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,08 +0,27 (+0,33%) Bitcoin EUR
59.740,29 -2.467,40 (-3,97%)
Italian Exhibition Group S.p.A. (IEG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:28PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 4,7400 | 4,7900 | 4,7400 | 4,7900 | 4,7900 | 2.750 |
| 24 apr 2024 | 4,7300 | 4,7300 | 4,6200 | 4,7000 | 4,7000 | 3.361 |
| 23 apr 2024 | 4,6700 | 4,7400 | 4,6000 | 4,7000 | 4,7000 | 9.129 |
| 22 apr 2024 | 4,7800 | 4,7800 | 4,6800 | 4,7000 | 4,7000 | 3.700 |
| 19 apr 2024 | 4,7200 | 4,7600 | 4,6500 | 4,7600 | 4,7600 | 13.407 |
| 18 apr 2024 | 4,7800 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 8.218 |
| 17 apr 2024 | 4,7200 | 4,7400 | 4,7000 | 4,7000 | 4,7000 | 8.849 |
| 16 apr 2024 | 4,6800 | 4,8000 | 4,6600 | 4,7000 | 4,7000 | 12.136 |
| 15 apr 2024 | 4,7000 | 4,7900 | 4,7000 | 4,7900 | 4,7900 | 13.623 |
| 12 apr 2024 | 4,6800 | 4,7600 | 4,6600 | 4,7000 | 4,7000 | 3.628 |
| 11 apr 2024 | 4,7000 | 4,7000 | 4,6600 | 4,6600 | 4,6600 | 766 |
| 10 apr 2024 | 4,6000 | 4,7700 | 4,6000 | 4,7000 | 4,7000 | 11.176 |
| 09 apr 2024 | 4,6800 | 4,7500 | 4,6800 | 4,6900 | 4,6900 | 1.614 |
| 08 apr 2024 | 4,8100 | 4,8300 | 4,6700 | 4,6800 | 4,6800 | 12.461 |
| 05 apr 2024 | 4,7500 | 4,7500 | 4,6900 | 4,6900 | 4,6900 | 6.752 |
| 04 apr 2024 | 4,7500 | 4,7500 | 4,7000 | 4,7000 | 4,7000 | 2.203 |
| 03 apr 2024 | 4,8000 | 4,8100 | 4,7300 | 4,7400 | 4,7400 | 1.578 |
| 02 apr 2024 | 4,8000 | 4,8900 | 4,8000 | 4,8000 | 4,8000 | 3.060 |
| 28 mar 2024 | 4,8000 | 4,8900 | 4,7500 | 4,8000 | 4,8000 | 5.384 |
| 27 mar 2024 | 4,8000 | 4,8400 | 4,7600 | 4,8000 | 4,8000 | 2.891 |
| 26 mar 2024 | 4,8100 | 4,8800 | 4,6000 | 4,7700 | 4,7700 | 17.443 |
| 25 mar 2024 | 4,8100 | 4,9000 | 4,8100 | 4,8100 | 4,8100 | 5.620 |
| 22 mar 2024 | 4,8800 | 4,8800 | 4,8000 | 4,8100 | 4,8100 | 694 |
| 21 mar 2024 | 4,8600 | 4,8800 | 4,8000 | 4,8000 | 4,8000 | 6.941 |
| 20 mar 2024 | 4,8500 | 4,9500 | 4,7500 | 4,8000 | 4,8000 | 5.950 |
| 19 mar 2024 | 4,7400 | 4,9500 | 4,7400 | 4,8900 | 4,8900 | 8.691 |
| 18 mar 2024 | 4,7400 | 4,8500 | 4,7100 | 4,8300 | 4,8300 | 8.520 |
| 15 mar 2024 | 4,8700 | 4,8800 | 4,7800 | 4,7800 | 4,7800 | 10.557 |
| 14 mar 2024 | 4,7200 | 4,9000 | 4,7000 | 4,8900 | 4,8900 | 15.210 |
| 13 mar 2024 | 4,8400 | 4,8400 | 4,6200 | 4,7400 | 4,7400 | 27.502 |
| 12 mar 2024 | 4,8600 | 4,8800 | 4,8000 | 4,8000 | 4,8000 | 10.200 |
| 11 mar 2024 | 4,9500 | 4,9500 | 4,8700 | 4,8700 | 4,8700 | 3.888 |
| 08 mar 2024 | 4,9000 | 4,9500 | 4,9000 | 4,9100 | 4,9100 | 12.504 |
| 07 mar 2024 | 4,9000 | 5,0000 | 4,8400 | 5,0000 | 5,0000 | 37.268 |
| 06 mar 2024 | 4,9000 | 4,9500 | 4,8300 | 4,9000 | 4,9000 | 8.461 |
| 05 mar 2024 | 4,8600 | 4,9800 | 4,8000 | 4,9000 | 4,9000 | 17.059 |
| 04 mar 2024 | 4,8900 | 4,9700 | 4,8200 | 4,9000 | 4,9000 | 54.043 |
| 01 mar 2024 | 4,8900 | 4,8900 | 4,8000 | 4,8000 | 4,8000 | 16.723 |
| 29 feb 2024 | 4,8500 | 4,8500 | 4,7800 | 4,8400 | 4,8400 | 23.594 |
| 28 feb 2024 | 4,8500 | 4,8500 | 4,7900 | 4,8500 | 4,8500 | 17.415 |
| 27 feb 2024 | 4,8000 | 4,8800 | 4,7800 | 4,8000 | 4,8000 | 17.896 |
| 26 feb 2024 | 4,8500 | 5,0000 | 4,7600 | 4,8000 | 4,8000 | 37.624 |
| 23 feb 2024 | 4,8400 | 4,9000 | 4,6100 | 4,7900 | 4,7900 | 18.000 |
| 22 feb 2024 | 4,8000 | 4,9000 | 4,7800 | 4,7800 | 4,7800 | 12.604 |
| 21 feb 2024 | 4,7200 | 4,9400 | 4,6700 | 4,7300 | 4,7300 | 27.833 |
| 20 feb 2024 | 4,8200 | 4,9000 | 4,6900 | 4,7800 | 4,7800 | 24.861 |
| 19 feb 2024 | 4,8300 | 4,9600 | 4,7400 | 4,8900 | 4,8900 | 13.182 |
| 16 feb 2024 | 4,7800 | 4,9000 | 4,7400 | 4,8300 | 4,8300 | 16.999 |
| 15 feb 2024 | 4,9400 | 4,9800 | 4,7100 | 4,8500 | 4,8500 | 22.295 |
| 14 feb 2024 | 4,7000 | 4,9700 | 4,5000 | 4,8400 | 4,8400 | 67.215 |
| 13 feb 2024 | 4,9900 | 4,9900 | 4,6200 | 4,7300 | 4,7300 | 58.747 |
| 12 feb 2024 | 5,2600 | 5,3000 | 4,8200 | 4,9700 | 4,9700 | 70.233 |
| 09 feb 2024 | 5,3800 | 5,4600 | 5,1400 | 5,2000 | 5,2000 | 39.631 |
| 08 feb 2024 | 5,3000 | 5,4000 | 5,1800 | 5,3000 | 5,3000 | 36.680 |
| 07 feb 2024 | 5,1600 | 5,4000 | 5,0400 | 5,2200 | 5,2200 | 65.632 |
| 06 feb 2024 | 4,8600 | 5,2600 | 4,7500 | 5,1000 | 5,1000 | 303.286 |
| 05 feb 2024 | 4,6800 | 5,0000 | 4,6800 | 4,7800 | 4,7800 | 47.140 |
| 02 feb 2024 | 4,2900 | 4,7100 | 4,2500 | 4,5700 | 4,5700 | 61.743 |
| 01 feb 2024 | 4,0800 | 4,2900 | 4,0800 | 4,2900 | 4,2900 | 86.548 |
| 31 gen 2024 | 4,1700 | 4,1700 | 4,0600 | 4,0600 | 4,0600 | 38.419 |
| 30 gen 2024 | 4,1400 | 4,1700 | 4,0300 | 4,0700 | 4,0700 | 19.529 |
| 29 gen 2024 | 3,9800 | 4,1500 | 3,8600 | 4,1000 | 4,1000 | 39.384 |
| 26 gen 2024 | 3,6900 | 4,0500 | 3,6900 | 3,9800 | 3,9800 | 158.288 |
| 25 gen 2024 | 3,5800 | 3,7600 | 3,5500 | 3,6900 | 3,6900 | 13.251 |
| 24 gen 2024 | 3,6200 | 3,7600 | 3,5500 | 3,5500 | 3,5500 | 34.347 |
| 23 gen 2024 | 3,5400 | 3,6100 | 3,5400 | 3,5800 | 3,5800 | 13.961 |
| 22 gen 2024 | 3,5000 | 3,5700 | 3,5000 | 3,5400 | 3,5400 | 21.171 |
| 19 gen 2024 | 3,4300 | 3,5200 | 3,4300 | 3,5200 | 3,5200 | 9.302 |
| 18 gen 2024 | 3,4400 | 3,4800 | 3,3900 | 3,4600 | 3,4600 | 8.410 |
| 17 gen 2024 | 3,4000 | 3,4300 | 3,3500 | 3,4100 | 3,4100 | 7.563 |
| 16 gen 2024 | 3,4800 | 3,4800 | 3,4100 | 3,4100 | 3,4100 | 4.144 |
| 15 gen 2024 | 3,4400 | 3,4800 | 3,3900 | 3,4300 | 3,4300 | 24.299 |
| 12 gen 2024 | 3,2200 | 3,3600 | 3,2200 | 3,3600 | 3,3600 | 15.387 |
| 11 gen 2024 | 3,2000 | 3,2100 | 3,1500 | 3,1500 | 3,1500 | 4.585 |
| 10 gen 2024 | 3,1500 | 3,2000 | 3,1500 | 3,2000 | 3,2000 | 3.587 |
| 09 gen 2024 | 3,1000 | 3,1800 | 3,1000 | 3,1800 | 3,1800 | 21.970 |
| 08 gen 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1.573 |
| 05 gen 2024 | 3,0900 | 3,1400 | 3,0900 | 3,0900 | 3,0900 | 2.639 |
| 04 gen 2024 | 3,0800 | 3,1500 | 3,0800 | 3,0800 | 3,0800 | 2.355 |
| 03 gen 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 3,1000 | 1.495 |
| 02 gen 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 950 |
| 29 dic 2023 | 3,1700 | 3,1700 | 3,0500 | 3,0800 | 3,0800 | 7.125 |
| 28 dic 2023 | 3,1500 | 3,1600 | 3,0900 | 3,1000 | 3,1000 | 3.085 |
| 27 dic 2023 | 3,1200 | 3,1600 | 3,1000 | 3,1000 | 3,1000 | 5.705 |
| 22 dic 2023 | 3,0500 | 3,1200 | 3,0500 | 3,0600 | 3,0600 | 3.063 |
| 21 dic 2023 | 3,0700 | 3,1100 | 3,0500 | 3,1100 | 3,1100 | 5.965 |
| 20 dic 2023 | 3,0500 | 3,1200 | 3,0500 | 3,0800 | 3,0800 | 2.524 |
| 19 dic 2023 | 3,0600 | 3,0800 | 3,0000 | 3,0500 | 3,0500 | 58.869 |
| 18 dic 2023 | 3,0800 | 3,1400 | 3,0000 | 3,1400 | 3,1400 | 8.121 |
| 15 dic 2023 | 3,1200 | 3,1300 | 3,0900 | 3,1300 | 3,1300 | 3.909 |
| 14 dic 2023 | 3,1200 | 3,1400 | 3,1200 | 3,1200 | 3,1200 | 1.813 |
| 13 dic 2023 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 4.459 |
| 12 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.510 |
| 11 dic 2023 | 3,0900 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 2.200 |
| 08 dic 2023 | 3,0600 | 3,0800 | 3,0600 | 3,0800 | 3,0800 | 1.935 |
| 07 dic 2023 | 3,0400 | 3,0600 | 3,0400 | 3,0600 | 3,0600 | 15.530 |
| 06 dic 2023 | 3,0100 | 3,0400 | 3,0100 | 3,0400 | 3,0400 | 2.935 |
| 05 dic 2023 | 3,0100 | 3,0400 | 3,0000 | 3,0100 | 3,0100 | 7.253 |
| 04 dic 2023 | 3,0000 | 3,0400 | 3,0000 | 3,0300 | 3,0300 | 9.200 |
| 01 dic 2023 | 3,0100 | 3,0100 | 3,0000 | 3,0000 | 3,0000 | 1.000 |
| *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.