Italia markets close in 7 hours 23 minutes
FTSE MIB
34.465,12 -138,49 (-0,40%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,56 -1,10 (-1,40%) Bitcoin EUR
64.181,90 -1.154,15 (-1,77%)
Immutable USD (IMX10603-USD)
CCC - CoinMarketCap. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM UTC. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 2,4898 | 2,5416 | 2,4622 | 2,5064 | 2,5064 | 67.421.800 |
| 21 mag 2024 | 2,5542 | 2,5933 | 2,4727 | 2,4898 | 2,4898 | 78.434.734 |
| 20 mag 2024 | 2,2387 | 2,5720 | 2,2106 | 2,5542 | 2,5542 | 76.769.897 |
| 19 mag 2024 | 2,3625 | 2,3852 | 2,2332 | 2,2387 | 2,2387 | 51.252.026 |
| 18 mag 2024 | 2,3939 | 2,4484 | 2,3590 | 2,3624 | 2,3624 | 57.316.043 |
| 17 mag 2024 | 2,3835 | 2,5395 | 2,3827 | 2,3939 | 2,3939 | 115.660.196 |
| 16 mag 2024 | 2,3499 | 2,4267 | 2,2989 | 2,3835 | 2,3835 | 107.204.434 |
| 15 mag 2024 | 2,0133 | 2,4658 | 1,9885 | 2,3499 | 2,3499 | 164.201.277 |
| 14 mag 2024 | 2,2276 | 2,2280 | 2,0131 | 2,0133 | 2,0133 | 68.978.235 |
| 13 mag 2024 | 2,1855 | 2,2713 | 2,0454 | 2,2276 | 2,2276 | 59.683.085 |
| 12 mag 2024 | 2,2771 | 2,3058 | 2,1820 | 2,1855 | 2,1855 | 44.077.241 |
| 11 mag 2024 | 2,1621 | 2,3593 | 2,1501 | 2,2771 | 2,2771 | 70.348.759 |
| 10 mag 2024 | 2,1608 | 2,3060 | 2,1463 | 2,1621 | 2,1621 | 57.569.601 |
| 09 mag 2024 | 2,0416 | 2,1739 | 2,0112 | 2,1608 | 2,1608 | 37.655.993 |
| 08 mag 2024 | 2,1626 | 2,1739 | 2,0397 | 2,0416 | 2,0416 | 46.101.675 |
| 07 mag 2024 | 2,1662 | 2,2817 | 2,1236 | 2,1626 | 2,1626 | 49.057.863 |
| 06 mag 2024 | 2,2433 | 2,3053 | 2,1659 | 2,1662 | 2,1662 | 54.280.173 |
| 05 mag 2024 | 2,2297 | 2,2852 | 2,1758 | 2,2433 | 2,2433 | 39.144.522 |
| 04 mag 2024 | 2,2525 | 2,2764 | 2,1953 | 2,2297 | 2,2297 | 45.538.134 |
| 03 mag 2024 | 2,2118 | 2,2899 | 2,1952 | 2,2525 | 2,2525 | 62.197.645 |
| 02 mag 2024 | 2,0268 | 2,2588 | 1,9663 | 2,2118 | 2,2118 | 65.893.710 |
| 01 mag 2024 | 1,9265 | 2,0403 | 1,8624 | 2,0268 | 2,0268 | 68.437.206 |
| 30 apr 2024 | 2,0993 | 2,1441 | 1,8462 | 1,9265 | 1,9265 | 75.921.787 |
| 29 apr 2024 | 2,1024 | 2,1268 | 1,9891 | 2,0993 | 2,0993 | 47.028.012 |
| 28 apr 2024 | 2,1333 | 2,1877 | 2,0956 | 2,1024 | 2,1024 | 42.131.020 |
| 27 apr 2024 | 2,0432 | 2,1786 | 1,9854 | 2,1333 | 2,1333 | 51.964.244 |
| 26 apr 2024 | 2,1033 | 2,1158 | 2,0276 | 2,0432 | 2,0432 | 49.047.733 |
| 25 apr 2024 | 2,2236 | 2,2330 | 2,0483 | 2,1033 | 2,1033 | 65.607.589 |
| 24 apr 2024 | 2,3562 | 2,4301 | 2,2020 | 2,2236 | 2,2236 | 54.787.720 |
| 23 apr 2024 | 2,3869 | 2,4557 | 2,3330 | 2,3562 | 2,3562 | 63.813.115 |
| 22 apr 2024 | 2,1782 | 2,4333 | 2,1731 | 2,3869 | 2,3869 | 68.320.590 |
| 21 apr 2024 | 2,2069 | 2,2283 | 2,1303 | 2,1782 | 2,1782 | 50.248.972 |
| 20 apr 2024 | 2,0385 | 2,2081 | 2,0033 | 2,2069 | 2,2069 | 56.532.601 |
| 19 apr 2024 | 2,0147 | 2,0930 | 1,8803 | 2,0385 | 2,0385 | 75.960.586 |
| 18 apr 2024 | 1,8737 | 2,0294 | 1,8179 | 2,0147 | 2,0147 | 61.974.606 |
| 17 apr 2024 | 1,9007 | 1,9450 | 1,7913 | 1,8737 | 1,8737 | 64.171.545 |
| 16 apr 2024 | 1,9518 | 2,0025 | 1,7902 | 1,9007 | 1,9007 | 89.499.329 |
| 15 apr 2024 | 2,1747 | 2,2856 | 1,9461 | 1,9518 | 1,9518 | 101.488.759 |
| 14 apr 2024 | 2,0568 | 2,1931 | 1,9507 | 2,1747 | 2,1747 | 101.839.774 |
| 13 apr 2024 | 2,2146 | 2,2146 | 1,7220 | 2,0568 | 2,0568 | 119.975.165 |
| 12 apr 2024 | 2,5640 | 2,6124 | 1,9375 | 2,2150 | 2,2150 | 103.499.749 |
| 11 apr 2024 | 2,6185 | 2,6876 | 2,5293 | 2,5640 | 2,5640 | 49.626.226 |
| 10 apr 2024 | 2,6422 | 2,6626 | 2,5382 | 2,6185 | 2,6185 | 55.320.369 |
| 09 apr 2024 | 2,8410 | 2,8625 | 2,6293 | 2,6422 | 2,6422 | 52.171.358 |
| 08 apr 2024 | 2,7115 | 2,8830 | 2,6443 | 2,8410 | 2,8410 | 52.698.593 |
| 07 apr 2024 | 2,7072 | 2,7431 | 2,6721 | 2,7115 | 2,7115 | 38.218.040 |
| 06 apr 2024 | 2,6598 | 2,7314 | 2,6463 | 2,7072 | 2,7072 | 30.139.909 |
| 05 apr 2024 | 2,7974 | 2,8008 | 2,5883 | 2,6598 | 2,6598 | 50.028.753 |
| 04 apr 2024 | 2,7235 | 2,8851 | 2,6705 | 2,7974 | 2,7974 | 51.095.661 |
| 03 apr 2024 | 2,6567 | 2,7913 | 2,5759 | 2,7237 | 2,7237 | 59.354.237 |
| 02 apr 2024 | 2,8962 | 2,8962 | 2,6194 | 2,6567 | 2,6567 | 68.137.595 |
| 01 apr 2024 | 3,0457 | 3,0502 | 2,7908 | 2,8962 | 2,8962 | 67.307.878 |
| 31 mar 2024 | 3,0849 | 3,1137 | 2,9743 | 3,0457 | 3,0457 | 52.593.983 |
| 30 mar 2024 | 3,1092 | 3,2259 | 3,0247 | 3,0849 | 3,0849 | 71.085.777 |
| 29 mar 2024 | 2,9363 | 3,1273 | 2,8968 | 3,1092 | 3,1092 | 72.903.059 |
| 28 mar 2024 | 2,9492 | 3,0179 | 2,9017 | 2,9363 | 2,9363 | 61.795.326 |
| 27 mar 2024 | 3,0044 | 3,0472 | 2,8669 | 2,9492 | 2,9492 | 87.875.030 |
| 26 mar 2024 | 3,0880 | 3,1963 | 2,9855 | 3,0044 | 3,0044 | 81.397.863 |
| 25 mar 2024 | 2,9691 | 3,1417 | 2,9250 | 3,0880 | 3,0880 | 74.501.952 |
| 24 mar 2024 | 2,9357 | 2,9695 | 2,8366 | 2,9691 | 2,9691 | 54.700.237 |
| 23 mar 2024 | 2,7324 | 2,9625 | 2,7288 | 2,9357 | 2,9357 | 72.474.594 |
| 22 mar 2024 | 2,8502 | 2,8945 | 2,6767 | 2,7324 | 2,7324 | 71.086.844 |
| 21 mar 2024 | 2,9051 | 2,9910 | 2,8218 | 2,8502 | 2,8502 | 87.005.838 |
| 20 mar 2024 | 2,5774 | 2,9479 | 2,4858 | 2,9051 | 2,9051 | 103.780.964 |
| 19 mar 2024 | 2,8364 | 2,8630 | 2,5240 | 2,5774 | 2,5774 | 128.417.093 |
| 18 mar 2024 | 2,9654 | 2,9765 | 2,7535 | 2,8364 | 2,8364 | 78.089.515 |
| 17 mar 2024 | 2,8547 | 2,9946 | 2,7280 | 2,9810 | 2,9810 | 87.418.903 |
| 16 mar 2024 | 3,0624 | 3,1161 | 2,7884 | 2,8547 | 2,8547 | 103.450.707 |
| 15 mar 2024 | 3,3217 | 3,3218 | 2,9055 | 3,0624 | 3,0624 | 142.187.642 |
| 14 mar 2024 | 3,4668 | 3,4681 | 3,1545 | 3,3217 | 3,3217 | 151.705.588 |
| 13 mar 2024 | 3,6053 | 3,6268 | 3,3756 | 3,4668 | 3,4668 | 120.149.449 |
| 12 mar 2024 | 3,6344 | 3,7471 | 3,3945 | 3,6053 | 3,6053 | 151.194.258 |
| 11 mar 2024 | 3,4148 | 3,6463 | 3,3024 | 3,6344 | 3,6344 | 145.536.628 |
| 10 mar 2024 | 3,5292 | 3,6222 | 3,2957 | 3,4148 | 3,4148 | 116.963.460 |
| 09 mar 2024 | 3,3858 | 3,6222 | 3,3292 | 3,5292 | 3,5292 | 155.496.134 |
| 08 mar 2024 | 3,3453 | 3,4528 | 3,2275 | 3,3858 | 3,3858 | 142.924.936 |
| 07 mar 2024 | 3,1437 | 3,3607 | 3,1437 | 3,3453 | 3,3453 | 151.311.168 |
| 06 mar 2024 | 2,9009 | 3,1441 | 2,8279 | 3,1437 | 3,1437 | 153.334.406 |
| 05 mar 2024 | 3,1389 | 3,2063 | 2,5667 | 2,9009 | 2,9009 | 221.418.008 |
| 04 mar 2024 | 3,3208 | 3,3284 | 3,0891 | 3,1385 | 3,1385 | 130.599.135 |
| 03 mar 2024 | 3,2317 | 3,3829 | 3,1482 | 3,3209 | 3,3209 | 159.115.190 |
| 02 mar 2024 | 3,2107 | 3,2328 | 3,1391 | 3,2310 | 3,2310 | 93.146.565 |
| 01 mar 2024 | 3,1957 | 3,2373 | 3,1384 | 3,2107 | 3,2107 | 91.429.091 |
| 29 feb 2024 | 3,3422 | 3,4030 | 3,1317 | 3,1957 | 3,1957 | 131.840.015 |
| 28 feb 2024 | 3,3453 | 3,4518 | 3,1357 | 3,3428 | 3,3428 | 140.508.308 |
| 27 feb 2024 | 3,3110 | 3,4613 | 3,2618 | 3,3451 | 3,3451 | 108.588.403 |
| 26 feb 2024 | 3,2004 | 3,3781 | 3,1346 | 3,3109 | 3,3109 | 116.924.280 |
| 25 feb 2024 | 3,0786 | 3,2136 | 3,0221 | 3,2001 | 3,2001 | 71.604.613 |
| 24 feb 2024 | 3,0426 | 3,2295 | 2,9689 | 3,0787 | 3,0787 | 87.164.550 |
| 23 feb 2024 | 3,2384 | 3,2873 | 3,0189 | 3,0412 | 3,0412 | 96.037.480 |
| 22 feb 2024 | 3,3533 | 3,5492 | 3,2388 | 3,2388 | 3,2388 | 110.985.135 |
| 21 feb 2024 | 3,5465 | 3,5465 | 3,1851 | 3,3526 | 3,3526 | 110.037.071 |
| 20 feb 2024 | 3,2758 | 3,6170 | 3,2090 | 3,5469 | 3,5469 | 194.094.469 |
| 19 feb 2024 | 3,3453 | 3,3756 | 3,2640 | 3,2758 | 3,2758 | 93.806.602 |
| 18 feb 2024 | 3,1644 | 3,4901 | 3,0634 | 3,3454 | 3,3454 | 128.048.682 |
| 17 feb 2024 | 3,1497 | 3,1901 | 2,9842 | 3,1647 | 3,1647 | 73.873.525 |
| 16 feb 2024 | 3,1894 | 3,2568 | 3,0776 | 3,1499 | 3,1499 | 111.188.265 |
| 15 feb 2024 | 3,2830 | 3,3288 | 3,1284 | 3,1896 | 3,1896 | 151.895.607 |
| 14 feb 2024 | 2,9600 | 3,3664 | 2,8935 | 3,2817 | 3,2817 | 187.362.628 |
| 13 feb 2024 | 2,9419 | 3,0444 | 2,8520 | 2,9599 | 2,9599 | 165.137.628 |
| *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.