Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.921,39 +105,47 (+0,28%) Nasdaq
15.604,90 -52,92 (-0,34%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,71 -2,22 (-2,71%) Bitcoin EUR
53.391,65 -3.634,30 (-6,37%)
Innovatec S.p.A. (INC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,2420 | 1,2600 | 1,2060 | 1,2200 | 1,2200 | 265.798 |
| 29 apr 2024 | 1,3200 | 1,3400 | 1,2280 | 1,2280 | 1,2280 | 1.088.301 |
| 26 apr 2024 | 1,2200 | 1,3300 | 1,1960 | 1,3060 | 1,3060 | 1.983.452 |
| 25 apr 2024 | 1,1560 | 1,2140 | 1,1300 | 1,2140 | 1,2140 | 497.246 |
| 24 apr 2024 | 1,0960 | 1,1660 | 1,0960 | 1,1440 | 1,1440 | 532.782 |
| 23 apr 2024 | 1,0940 | 1,1140 | 1,0900 | 1,1020 | 1,1020 | 160.576 |
| 22 apr 2024 | 1,1120 | 1,1260 | 1,0980 | 1,1180 | 1,1180 | 56.934 |
| 19 apr 2024 | 1,1100 | 1,1340 | 1,1000 | 1,1200 | 1,1200 | 73.980 |
| 18 apr 2024 | 1,1220 | 1,1240 | 1,1020 | 1,1220 | 1,1220 | 40.108 |
| 17 apr 2024 | 1,1100 | 1,1280 | 1,1000 | 1,1220 | 1,1220 | 72.517 |
| 16 apr 2024 | 1,1120 | 1,1280 | 1,0960 | 1,1120 | 1,1120 | 114.186 |
| 15 apr 2024 | 1,1280 | 1,1400 | 1,1120 | 1,1200 | 1,1200 | 105.195 |
| 12 apr 2024 | 1,1320 | 1,1880 | 1,1260 | 1,1340 | 1,1340 | 244.836 |
| 11 apr 2024 | 1,1620 | 1,1980 | 1,1260 | 1,1500 | 1,1500 | 114.435 |
| 10 apr 2024 | 1,1680 | 1,1680 | 1,1500 | 1,1520 | 1,1520 | 61.126 |
| 09 apr 2024 | 1,1700 | 1,1740 | 1,1540 | 1,1680 | 1,1680 | 60.631 |
| 08 apr 2024 | 1,1700 | 1,1940 | 1,1600 | 1,1800 | 1,1800 | 170.060 |
| 05 apr 2024 | 1,1220 | 1,1880 | 1,1000 | 1,1580 | 1,1580 | 261.713 |
| 04 apr 2024 | 1,1120 | 1,1380 | 1,1120 | 1,1220 | 1,1220 | 96.429 |
| 03 apr 2024 | 1,1500 | 1,1520 | 1,1040 | 1,1260 | 1,1260 | 204.614 |
| 02 apr 2024 | 1,1900 | 1,2060 | 1,1420 | 1,1440 | 1,1440 | 207.270 |
| 28 mar 2024 | 1,1830 | 1,2180 | 1,1600 | 1,1800 | 1,1800 | 373.367 |
| 27 mar 2024 | 1,1530 | 1,1700 | 1,1430 | 1,1690 | 1,1690 | 192.618 |
| 26 mar 2024 | 1,1540 | 1,1830 | 1,1510 | 1,1660 | 1,1660 | 102.881 |
| 25 mar 2024 | 1,1720 | 1,2070 | 1,1590 | 1,1700 | 1,1700 | 118.192 |
| 22 mar 2024 | 1,1850 | 1,1990 | 1,1720 | 1,1880 | 1,1880 | 98.539 |
| 21 mar 2024 | 1,2190 | 1,2190 | 1,1850 | 1,1850 | 1,1850 | 89.952 |
| 20 mar 2024 | 1,2140 | 1,2210 | 1,1770 | 1,2100 | 1,2100 | 185.546 |
| 19 mar 2024 | 1,1300 | 1,2000 | 1,1080 | 1,2000 | 1,2000 | 437.741 |
| 18 mar 2024 | 1,1500 | 1,1500 | 1,1210 | 1,1360 | 1,1360 | 180.626 |
| 15 mar 2024 | 1,1510 | 1,1730 | 1,1300 | 1,1430 | 1,1430 | 187.109 |
| 14 mar 2024 | 1,1790 | 1,1790 | 1,1470 | 1,1590 | 1,1590 | 145.377 |
| 13 mar 2024 | 1,1650 | 1,1780 | 1,1600 | 1,1650 | 1,1650 | 122.033 |
| 12 mar 2024 | 1,1780 | 1,1970 | 1,1550 | 1,1780 | 1,1780 | 128.466 |
| 11 mar 2024 | 1,1800 | 1,1920 | 1,1500 | 1,1780 | 1,1780 | 214.868 |
| 08 mar 2024 | 1,2050 | 1,2050 | 1,1720 | 1,1800 | 1,1800 | 420.648 |
| 07 mar 2024 | 1,2080 | 1,2140 | 1,2000 | 1,2100 | 1,2100 | 134.666 |
| 06 mar 2024 | 1,2070 | 1,2270 | 1,2000 | 1,2150 | 1,2150 | 163.425 |
| 05 mar 2024 | 1,2290 | 1,2290 | 1,2000 | 1,2140 | 1,2140 | 158.048 |
| 04 mar 2024 | 1,2300 | 1,2300 | 1,2150 | 1,2200 | 1,2200 | 166.628 |
| 01 mar 2024 | 1,2300 | 1,2370 | 1,2220 | 1,2300 | 1,2300 | 138.435 |
| 29 feb 2024 | 1,2540 | 1,2540 | 1,2180 | 1,2270 | 1,2270 | 251.000 |
| 28 feb 2024 | 1,2550 | 1,2550 | 1,2310 | 1,2500 | 1,2500 | 136.998 |
| 27 feb 2024 | 1,2320 | 1,2490 | 1,2240 | 1,2270 | 1,2270 | 185.546 |
| 26 feb 2024 | 1,2590 | 1,2760 | 1,2280 | 1,2350 | 1,2350 | 165.713 |
| 23 feb 2024 | 1,2720 | 1,2720 | 1,2270 | 1,2490 | 1,2490 | 151.045 |
| 22 feb 2024 | 1,2730 | 1,2770 | 1,2380 | 1,2470 | 1,2470 | 91.024 |
| 21 feb 2024 | 1,2500 | 1,2770 | 1,2160 | 1,2610 | 1,2610 | 215.318 |
| 20 feb 2024 | 1,2230 | 1,2400 | 1,2230 | 1,2360 | 1,2360 | 90.340 |
| 19 feb 2024 | 1,2360 | 1,2540 | 1,2270 | 1,2320 | 1,2320 | 160.894 |
| 16 feb 2024 | 1,2880 | 1,2880 | 1,2130 | 1,2400 | 1,2400 | 315.557 |
| 15 feb 2024 | 1,2830 | 1,2890 | 1,2590 | 1,2740 | 1,2740 | 226.490 |
| 14 feb 2024 | 1,2830 | 1,2980 | 1,2770 | 1,2890 | 1,2890 | 73.028 |
| 13 feb 2024 | 1,2940 | 1,3050 | 1,2830 | 1,2880 | 1,2880 | 67.641 |
| 12 feb 2024 | 1,2780 | 1,3230 | 1,2780 | 1,3100 | 1,3100 | 135.649 |
| 09 feb 2024 | 1,2860 | 1,2980 | 1,2780 | 1,2880 | 1,2880 | 107.584 |
| 08 feb 2024 | 1,3330 | 1,3330 | 1,2800 | 1,2980 | 1,2980 | 174.679 |
| 07 feb 2024 | 1,3350 | 1,3380 | 1,3040 | 1,3040 | 1,3040 | 167.859 |
| 06 feb 2024 | 1,3180 | 1,3450 | 1,3160 | 1,3350 | 1,3350 | 106.780 |
| 05 feb 2024 | 1,3380 | 1,3690 | 1,2910 | 1,3280 | 1,3280 | 269.740 |
| 02 feb 2024 | 1,3600 | 1,3830 | 1,3180 | 1,3270 | 1,3270 | 264.155 |
| 01 feb 2024 | 1,4060 | 1,4080 | 1,3600 | 1,3690 | 1,3690 | 258.584 |
| 31 gen 2024 | 1,4300 | 1,4320 | 1,4000 | 1,4160 | 1,4160 | 301.290 |
| 30 gen 2024 | 1,4180 | 1,4680 | 1,4020 | 1,4220 | 1,4220 | 687.206 |
| 29 gen 2024 | 1,3780 | 1,4180 | 1,3590 | 1,4000 | 1,4000 | 691.155 |
| 26 gen 2024 | 1,3630 | 1,3640 | 1,3410 | 1,3560 | 1,3560 | 126.567 |
| 25 gen 2024 | 1,3960 | 1,3960 | 1,3310 | 1,3640 | 1,3640 | 342.923 |
| 24 gen 2024 | 1,4060 | 1,4090 | 1,3740 | 1,3840 | 1,3840 | 205.290 |
| 23 gen 2024 | 1,3800 | 1,4340 | 1,3560 | 1,3900 | 1,3900 | 973.036 |
| 22 gen 2024 | 1,2970 | 1,3770 | 1,2930 | 1,3770 | 1,3770 | 1.324.557 |
| 19 gen 2024 | 1,3030 | 1,3030 | 1,2610 | 1,2760 | 1,2760 | 121.508 |
| 18 gen 2024 | 1,2960 | 1,3080 | 1,2780 | 1,2870 | 1,2870 | 197.191 |
| 17 gen 2024 | 1,2700 | 1,2940 | 1,2570 | 1,2850 | 1,2850 | 96.683 |
| 16 gen 2024 | 1,2720 | 1,2940 | 1,2540 | 1,2770 | 1,2770 | 173.280 |
| 15 gen 2024 | 1,2200 | 1,3100 | 1,2160 | 1,2710 | 1,2710 | 596.972 |
| 12 gen 2024 | 1,2170 | 1,2380 | 1,2150 | 1,2270 | 1,2270 | 33.199 |
| 11 gen 2024 | 1,2100 | 1,2300 | 1,2080 | 1,2170 | 1,2170 | 52.985 |
| 10 gen 2024 | 1,2270 | 1,2270 | 1,2100 | 1,2120 | 1,2120 | 74.524 |
| 09 gen 2024 | 1,2250 | 1,2370 | 1,2120 | 1,2260 | 1,2260 | 74.201 |
| 08 gen 2024 | 1,2480 | 1,2500 | 1,2250 | 1,2360 | 1,2360 | 128.705 |
| 05 gen 2024 | 1,2500 | 1,2520 | 1,2330 | 1,2480 | 1,2480 | 57.188 |
| 04 gen 2024 | 1,2670 | 1,2670 | 1,2410 | 1,2510 | 1,2510 | 77.061 |
| 03 gen 2024 | 1,2780 | 1,2780 | 1,2460 | 1,2490 | 1,2490 | 117.769 |
| 02 gen 2024 | 1,2610 | 1,2880 | 1,2600 | 1,2780 | 1,2780 | 80.493 |
| 29 dic 2023 | 1,2970 | 1,2980 | 1,2440 | 1,2610 | 1,2610 | 278.654 |
| 28 dic 2023 | 1,3060 | 1,3080 | 1,2830 | 1,2900 | 1,2900 | 131.123 |
| 27 dic 2023 | 1,2970 | 1,3180 | 1,2850 | 1,2970 | 1,2970 | 184.522 |
| 22 dic 2023 | 1,3200 | 1,3200 | 1,2910 | 1,3000 | 1,3000 | 129.209 |
| 21 dic 2023 | 1,3200 | 1,3290 | 1,3080 | 1,3210 | 1,3210 | 66.943 |
| 20 dic 2023 | 1,2850 | 1,3420 | 1,2800 | 1,3300 | 1,3300 | 411.453 |
| 19 dic 2023 | 1,3000 | 1,3000 | 1,2800 | 1,2810 | 1,2810 | 45.830 |
| 18 dic 2023 | 1,2980 | 1,3180 | 1,2900 | 1,2950 | 1,2950 | 66.771 |
| 15 dic 2023 | 1,3000 | 1,3160 | 1,2800 | 1,3120 | 1,3120 | 147.142 |
| 14 dic 2023 | 1,3160 | 1,3170 | 1,2800 | 1,2980 | 1,2980 | 148.172 |
| 13 dic 2023 | 1,3300 | 1,3300 | 1,2730 | 1,2910 | 1,2910 | 186.747 |
| 12 dic 2023 | 1,3250 | 1,3260 | 1,3010 | 1,3090 | 1,3090 | 82.659 |
| 11 dic 2023 | 1,3220 | 1,3440 | 1,3010 | 1,3160 | 1,3160 | 214.644 |
| 08 dic 2023 | 1,3190 | 1,3190 | 1,2910 | 1,3100 | 1,3100 | 93.581 |
| 07 dic 2023 | 1,3350 | 1,3350 | 1,3010 | 1,3070 | 1,3070 | 92.592 |
| 06 dic 2023 | 1,3280 | 1,3530 | 1,3160 | 1,3300 | 1,3300 | 285.772 |
| *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.