Italia markets closed
Dow Jones
38.538,76 +35,07 (+0,09%) Nasdaq
15.747,59 +50,95 (+0,32%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
60.620,77 -1.803,84 (-2,89%) CMC Crypto 200
1.405,06 -19,04 (-1,34%)
Infrastrutture Wireless Italiane S.p.A. (INW.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 10,06 | 10,08 | 9,93 | 9,95 | 9,95 | 1.048.049 |
| 23 apr 2024 | 9,98 | 10,09 | 9,97 | 10,08 | 10,08 | 886.007 |
| 22 apr 2024 | 10,02 | 10,06 | 9,98 | 9,98 | 9,98 | 876.359 |
| 19 apr 2024 | 9,88 | 9,97 | 9,81 | 9,94 | 9,94 | 816.479 |
| 18 apr 2024 | 9,84 | 9,89 | 9,80 | 9,85 | 9,85 | 834.957 |
| 17 apr 2024 | 9,71 | 9,86 | 9,69 | 9,81 | 9,81 | 888.115 |
| 16 apr 2024 | 9,84 | 9,90 | 9,69 | 9,74 | 9,74 | 1.033.282 |
| 15 apr 2024 | 9,93 | 10,01 | 9,89 | 9,93 | 9,93 | 731.478 |
| 12 apr 2024 | 10,01 | 10,07 | 9,90 | 9,94 | 9,94 | 931.490 |
| 11 apr 2024 | 9,97 | 10,11 | 9,93 | 9,95 | 9,95 | 1.511.502 |
| 10 apr 2024 | 10,07 | 10,15 | 9,91 | 10,03 | 10,03 | 1.500.576 |
| 09 apr 2024 | 9,90 | 10,07 | 9,89 | 10,06 | 10,06 | 1.274.210 |
| 08 apr 2024 | 9,98 | 10,01 | 9,91 | 9,95 | 9,95 | 1.192.482 |
| 05 apr 2024 | 10,01 | 10,05 | 9,89 | 9,98 | 9,98 | 1.797.393 |
| 04 apr 2024 | 10,16 | 10,22 | 10,09 | 10,13 | 10,13 | 1.416.480 |
| 03 apr 2024 | 10,31 | 10,32 | 10,16 | 10,17 | 10,17 | 1.237.279 |
| 02 apr 2024 | 10,48 | 10,55 | 10,25 | 10,29 | 10,29 | 1.413.343 |
| 28 mar 2024 | 10,63 | 10,65 | 10,49 | 10,53 | 10,53 | 1.202.328 |
| 27 mar 2024 | 10,53 | 10,64 | 10,46 | 10,60 | 10,60 | 987.932 |
| 26 mar 2024 | 10,57 | 10,68 | 10,51 | 10,53 | 10,53 | 1.077.165 |
| 25 mar 2024 | 10,51 | 10,60 | 10,40 | 10,56 | 10,56 | 1.150.911 |
| 22 mar 2024 | 10,50 | 10,60 | 10,40 | 10,54 | 10,54 | 919.139 |
| 21 mar 2024 | 10,47 | 10,52 | 10,36 | 10,41 | 10,41 | 938.529 |
| 20 mar 2024 | 10,35 | 10,39 | 10,23 | 10,35 | 10,35 | 1.168.658 |
| 19 mar 2024 | 10,30 | 10,38 | 10,26 | 10,38 | 10,38 | 876.921 |
| 18 mar 2024 | 10,49 | 10,50 | 10,26 | 10,37 | 10,37 | 1.352.111 |
| 15 mar 2024 | 10,26 | 10,52 | 10,26 | 10,47 | 10,47 | 3.911.220 |
| 14 mar 2024 | 10,35 | 10,35 | 10,22 | 10,23 | 10,23 | 1.359.248 |
| 13 mar 2024 | 10,36 | 10,44 | 10,27 | 10,30 | 10,30 | 1.267.884 |
| 12 mar 2024 | 10,40 | 10,53 | 10,31 | 10,36 | 10,36 | 1.364.060 |
| 11 mar 2024 | 10,39 | 10,54 | 10,37 | 10,45 | 10,45 | 1.881.976 |
| 08 mar 2024 | 10,52 | 10,53 | 10,26 | 10,40 | 10,40 | 2.460.563 |
| 07 mar 2024 | 10,43 | 10,71 | 10,40 | 10,44 | 10,44 | 1.895.802 |
| 06 mar 2024 | 10,53 | 10,73 | 10,47 | 10,49 | 10,49 | 2.028.447 |
| 05 mar 2024 | 10,39 | 10,52 | 10,39 | 10,51 | 10,51 | 740.815 |
| 04 mar 2024 | 10,51 | 10,52 | 10,37 | 10,44 | 10,44 | 741.589 |
| 01 mar 2024 | 10,23 | 10,48 | 10,23 | 10,48 | 10,48 | 1.373.977 |
| 29 feb 2024 | 10,41 | 10,44 | 10,23 | 10,23 | 10,23 | 1.985.743 |
| 28 feb 2024 | 10,61 | 10,68 | 10,39 | 10,41 | 10,41 | 949.700 |
| 27 feb 2024 | 10,58 | 10,65 | 10,55 | 10,61 | 10,61 | 589.742 |
| 26 feb 2024 | 10,70 | 10,73 | 10,59 | 10,60 | 10,60 | 644.441 |
| 23 feb 2024 | 10,71 | 10,76 | 10,65 | 10,68 | 10,68 | 1.063.495 |
| 22 feb 2024 | 10,79 | 10,85 | 10,73 | 10,76 | 10,76 | 713.108 |
| 21 feb 2024 | 10,71 | 10,80 | 10,65 | 10,73 | 10,73 | 579.781 |
| 20 feb 2024 | 10,72 | 10,80 | 10,68 | 10,77 | 10,77 | 524.782 |
| 19 feb 2024 | 10,60 | 10,73 | 10,60 | 10,73 | 10,73 | 446.327 |
| 16 feb 2024 | 10,82 | 10,84 | 10,61 | 10,65 | 10,65 | 727.638 |
| 15 feb 2024 | 10,77 | 10,83 | 10,68 | 10,81 | 10,81 | 509.217 |
| 14 feb 2024 | 10,63 | 10,76 | 10,60 | 10,72 | 10,72 | 653.994 |
| 13 feb 2024 | 10,73 | 10,80 | 10,57 | 10,64 | 10,64 | 801.038 |
| 12 feb 2024 | 10,80 | 10,84 | 10,76 | 10,80 | 10,80 | 660.218 |
| 09 feb 2024 | 10,67 | 10,80 | 10,65 | 10,76 | 10,76 | 1.026.492 |
| 08 feb 2024 | 10,61 | 10,79 | 10,59 | 10,73 | 10,73 | 1.102.737 |
| 07 feb 2024 | 10,89 | 10,94 | 10,61 | 10,68 | 10,68 | 1.762.806 |
| 06 feb 2024 | 10,94 | 11,02 | 10,83 | 10,94 | 10,94 | 892.711 |
| 05 feb 2024 | 11,10 | 11,14 | 10,94 | 10,94 | 10,94 | 1.323.569 |
| 02 feb 2024 | 11,15 | 11,31 | 11,11 | 11,12 | 11,12 | 961.968 |
| 01 feb 2024 | 11,23 | 11,31 | 11,11 | 11,14 | 11,14 | 852.346 |
| 31 gen 2024 | 11,35 | 11,35 | 11,23 | 11,24 | 11,24 | 1.162.849 |
| 30 gen 2024 | 11,25 | 11,35 | 11,21 | 11,32 | 11,32 | 949.466 |
| 29 gen 2024 | 11,29 | 11,31 | 11,10 | 11,20 | 11,20 | 929.151 |
| 26 gen 2024 | 11,19 | 11,36 | 11,18 | 11,36 | 11,36 | 1.285.228 |
| 25 gen 2024 | 11,16 | 11,21 | 11,06 | 11,19 | 11,19 | 660.297 |
| 24 gen 2024 | 11,10 | 11,19 | 10,98 | 11,15 | 11,15 | 1.187.602 |
| 23 gen 2024 | 11,06 | 11,14 | 10,98 | 11,01 | 11,01 | 703.489 |
| 22 gen 2024 | 11,10 | 11,11 | 10,97 | 11,06 | 11,06 | 725.154 |
| 19 gen 2024 | 11,10 | 11,10 | 10,98 | 11,03 | 11,03 | 771.575 |
| 18 gen 2024 | 11,14 | 11,15 | 10,97 | 11,03 | 11,03 | 781.167 |
| 17 gen 2024 | 11,28 | 11,36 | 11,02 | 11,09 | 11,09 | 972.377 |
| 16 gen 2024 | 11,44 | 11,45 | 11,35 | 11,36 | 11,36 | 949.538 |
| 15 gen 2024 | 11,40 | 11,51 | 11,35 | 11,51 | 11,51 | 613.405 |
| 12 gen 2024 | 11,39 | 11,46 | 11,31 | 11,39 | 11,39 | 718.285 |
| 11 gen 2024 | 11,20 | 11,52 | 11,16 | 11,38 | 11,38 | 1.450.615 |
| 10 gen 2024 | 11,67 | 11,67 | 11,44 | 11,49 | 11,49 | 403.309 |
| 09 gen 2024 | 11,50 | 11,60 | 11,48 | 11,50 | 11,50 | 445.865 |
| 08 gen 2024 | 11,37 | 11,52 | 11,34 | 11,52 | 11,52 | 477.184 |
| 05 gen 2024 | 11,50 | 11,55 | 11,34 | 11,43 | 11,43 | 484.882 |
| 04 gen 2024 | 11,48 | 11,59 | 11,44 | 11,56 | 11,56 | 708.371 |
| 03 gen 2024 | 11,56 | 11,66 | 11,47 | 11,51 | 11,51 | 734.841 |
| 02 gen 2024 | 11,49 | 11,63 | 11,44 | 11,56 | 11,56 | 601.549 |
| 29 dic 2023 | 11,50 | 11,54 | 11,44 | 11,45 | 11,45 | 402.387 |
| 28 dic 2023 | 11,56 | 11,56 | 11,48 | 11,48 | 11,48 | 375.500 |
| 27 dic 2023 | 11,50 | 11,53 | 11,45 | 11,51 | 11,51 | 479.294 |
| 22 dic 2023 | 11,53 | 11,54 | 11,47 | 11,50 | 11,50 | 409.118 |
| 21 dic 2023 | 11,44 | 11,56 | 11,40 | 11,55 | 11,55 | 699.067 |
| 20 dic 2023 | 11,32 | 11,48 | 11,32 | 11,45 | 11,45 | 880.788 |
| 19 dic 2023 | 11,26 | 11,37 | 11,25 | 11,31 | 11,31 | 1.309.521 |
| 18 dic 2023 | 11,26 | 11,30 | 11,18 | 11,26 | 11,26 | 1.362.953 |
| 15 dic 2023 | 11,43 | 11,44 | 11,26 | 11,26 | 11,26 | 2.575.853 |
| 14 dic 2023 | 11,57 | 11,60 | 11,39 | 11,45 | 11,45 | 1.287.644 |
| 13 dic 2023 | 11,37 | 11,44 | 11,27 | 11,40 | 11,40 | 683.777 |
| 12 dic 2023 | 11,46 | 11,47 | 11,31 | 11,36 | 11,36 | 617.980 |
| 11 dic 2023 | 11,55 | 11,56 | 11,44 | 11,44 | 11,44 | 599.987 |
| 08 dic 2023 | 11,47 | 11,60 | 11,44 | 11,55 | 11,55 | 708.207 |
| 07 dic 2023 | 11,42 | 11,49 | 11,33 | 11,43 | 11,43 | 531.867 |
| 06 dic 2023 | 11,44 | 11,55 | 11,34 | 11,48 | 11,48 | 669.863 |
| 05 dic 2023 | 11,36 | 11,42 | 11,28 | 11,37 | 11,37 | 798.775 |
| 04 dic 2023 | 11,18 | 11,40 | 11,18 | 11,39 | 11,39 | 812.547 |
| 01 dic 2023 | 11,32 | 11,37 | 11,22 | 11,34 | 11,34 | 797.018 |
| 30 nov 2023 | 11,31 | 11,34 | 11,20 | 11,32 | 11,32 | 3.876.307 |
| *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.