Italia markets closed
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0702 -0,0002 (-0,02%) Bitcoin EUR
59.556,73 -2.300,26 (-3,72%) CMC Crypto 200
1.383,93 -40,17 (-2,82%)
Seco S.p.A. (IOT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:39PM 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 | 3,4300 | 3,4900 | 3,3850 | 3,4250 | 3,4250 | 170.825 |
| 23 apr 2024 | 3,3550 | 3,4200 | 3,3200 | 3,4200 | 3,4200 | 144.787 |
| 22 apr 2024 | 3,2500 | 3,3750 | 3,2500 | 3,3550 | 3,3550 | 147.364 |
| 19 apr 2024 | 3,2900 | 3,3200 | 3,2000 | 3,2500 | 3,2500 | 281.617 |
| 18 apr 2024 | 3,3000 | 3,3750 | 3,2850 | 3,3400 | 3,3400 | 110.693 |
| 17 apr 2024 | 3,2700 | 3,3500 | 3,2550 | 3,3250 | 3,3250 | 109.479 |
| 16 apr 2024 | 3,3000 | 3,3050 | 3,2500 | 3,2550 | 3,2550 | 96.193 |
| 15 apr 2024 | 3,3150 | 3,3900 | 3,2700 | 3,2900 | 3,2900 | 104.872 |
| 12 apr 2024 | 3,3500 | 3,4050 | 3,3250 | 3,3350 | 3,3350 | 123.577 |
| 11 apr 2024 | 3,3100 | 3,3650 | 3,2800 | 3,3500 | 3,3500 | 142.237 |
| 10 apr 2024 | 3,3700 | 3,4050 | 3,3200 | 3,3300 | 3,3300 | 198.508 |
| 09 apr 2024 | 3,4300 | 3,4300 | 3,3200 | 3,3250 | 3,3250 | 625.557 |
| 08 apr 2024 | 3,4550 | 3,5000 | 3,3900 | 3,4050 | 3,4050 | 237.787 |
| 05 apr 2024 | 3,4800 | 3,5000 | 3,4150 | 3,5000 | 3,5000 | 323.622 |
| 04 apr 2024 | 3,5050 | 3,5100 | 3,4350 | 3,4950 | 3,4950 | 156.280 |
| 03 apr 2024 | 3,5200 | 3,5500 | 3,4400 | 3,4900 | 3,4900 | 225.726 |
| 02 apr 2024 | 3,6700 | 3,7500 | 3,5250 | 3,5600 | 3,5600 | 581.384 |
| 28 mar 2024 | 3,5900 | 3,6960 | 3,5260 | 3,6400 | 3,6400 | 546.245 |
| 27 mar 2024 | 3,3980 | 3,5840 | 3,3980 | 3,5760 | 3,5760 | 579.364 |
| 26 mar 2024 | 3,4300 | 3,4580 | 3,3360 | 3,3620 | 3,3620 | 358.797 |
| 25 mar 2024 | 3,5600 | 3,5700 | 3,3820 | 3,3820 | 3,3820 | 736.825 |
| 22 mar 2024 | 3,7300 | 3,7980 | 3,3700 | 3,5060 | 3,5060 | 2.334.734 |
| 21 mar 2024 | 3,5720 | 3,7740 | 3,5720 | 3,7000 | 3,7000 | 1.064.347 |
| 20 mar 2024 | 3,3520 | 3,5580 | 3,3520 | 3,5400 | 3,5400 | 614.308 |
| 19 mar 2024 | 3,4300 | 3,4300 | 3,3520 | 3,3700 | 3,3700 | 242.123 |
| 18 mar 2024 | 3,4240 | 3,5560 | 3,3740 | 3,4100 | 3,4100 | 802.337 |
| 15 mar 2024 | 3,4600 | 3,4640 | 3,3740 | 3,3740 | 3,3740 | 461.453 |
| 14 mar 2024 | 3,5200 | 3,5380 | 3,4220 | 3,4480 | 3,4480 | 379.266 |
| 13 mar 2024 | 3,5200 | 3,6040 | 3,4800 | 3,5200 | 3,5200 | 562.518 |
| 12 mar 2024 | 3,3420 | 3,4940 | 3,3400 | 3,4700 | 3,4700 | 484.162 |
| 11 mar 2024 | 3,4000 | 3,4180 | 3,2720 | 3,3140 | 3,3140 | 529.476 |
| 08 mar 2024 | 3,4800 | 3,4800 | 3,3640 | 3,4260 | 3,4260 | 409.969 |
| 07 mar 2024 | 3,4560 | 3,4660 | 3,3820 | 3,4320 | 3,4320 | 219.825 |
| 06 mar 2024 | 3,4200 | 3,4800 | 3,3740 | 3,4560 | 3,4560 | 249.971 |
| 05 mar 2024 | 3,5860 | 3,5860 | 3,3600 | 3,3800 | 3,3800 | 640.524 |
| 04 mar 2024 | 3,5500 | 3,7000 | 3,4800 | 3,5600 | 3,5600 | 652.890 |
| 01 mar 2024 | 3,5300 | 3,5920 | 3,3860 | 3,5120 | 3,5120 | 834.802 |
| 29 feb 2024 | 3,7220 | 3,7500 | 3,5160 | 3,5160 | 3,5160 | 1.195.969 |
| 28 feb 2024 | 3,7600 | 3,7980 | 3,6020 | 3,6800 | 3,6800 | 611.006 |
| 27 feb 2024 | 3,7720 | 3,8000 | 3,5620 | 3,7400 | 3,7400 | 1.068.440 |
| 26 feb 2024 | 3,4280 | 3,8400 | 3,4000 | 3,7280 | 3,7280 | 2.623.765 |
| 23 feb 2024 | 3,3300 | 3,4100 | 3,2760 | 3,4100 | 3,4100 | 714.312 |
| 22 feb 2024 | 3,0900 | 3,3500 | 3,0900 | 3,2900 | 3,2900 | 1.268.520 |
| 21 feb 2024 | 3,0940 | 3,1220 | 3,0660 | 3,0860 | 3,0860 | 252.176 |
| 20 feb 2024 | 3,0780 | 3,1840 | 3,0660 | 3,0940 | 3,0940 | 465.406 |
| 19 feb 2024 | 3,1240 | 3,1240 | 3,0220 | 3,0620 | 3,0620 | 199.582 |
| 16 feb 2024 | 3,1000 | 3,1680 | 3,0640 | 3,0820 | 3,0820 | 254.703 |
| 15 feb 2024 | 3,0180 | 3,1300 | 3,0160 | 3,0640 | 3,0640 | 382.321 |
| 14 feb 2024 | 2,9780 | 3,0200 | 2,9400 | 3,0120 | 3,0120 | 266.939 |
| 13 feb 2024 | 3,0700 | 3,0700 | 2,9500 | 2,9800 | 2,9800 | 273.547 |
| 12 feb 2024 | 2,9200 | 3,0700 | 2,9200 | 3,0440 | 3,0440 | 322.523 |
| 09 feb 2024 | 2,8380 | 2,9180 | 2,7580 | 2,9180 | 2,9180 | 474.519 |
| 08 feb 2024 | 2,8940 | 2,9400 | 2,8080 | 2,8380 | 2,8380 | 410.682 |
| 07 feb 2024 | 3,0940 | 3,1000 | 2,7860 | 2,8540 | 2,8540 | 1.047.413 |
| 06 feb 2024 | 3,0740 | 3,0760 | 3,0280 | 3,0640 | 3,0640 | 116.216 |
| 05 feb 2024 | 3,0300 | 3,1000 | 3,0300 | 3,0600 | 3,0600 | 238.725 |
| 02 feb 2024 | 3,0520 | 3,0800 | 3,0160 | 3,0300 | 3,0300 | 232.426 |
| 01 feb 2024 | 3,1400 | 3,1400 | 3,0480 | 3,0520 | 3,0520 | 172.602 |
| 31 gen 2024 | 3,0320 | 3,1240 | 3,0320 | 3,1120 | 3,1120 | 271.644 |
| 30 gen 2024 | 3,0800 | 3,0920 | 3,0360 | 3,0360 | 3,0360 | 150.670 |
| 29 gen 2024 | 3,0440 | 3,1120 | 3,0140 | 3,0900 | 3,0900 | 314.885 |
| 26 gen 2024 | 3,0940 | 3,0940 | 3,0160 | 3,0340 | 3,0340 | 387.695 |
| 25 gen 2024 | 3,1900 | 3,1900 | 3,0300 | 3,0740 | 3,0740 | 506.799 |
| 24 gen 2024 | 3,1200 | 3,2100 | 3,0880 | 3,2100 | 3,2100 | 254.094 |
| 23 gen 2024 | 3,1100 | 3,1180 | 3,0600 | 3,1080 | 3,1080 | 171.654 |
| 22 gen 2024 | 3,0500 | 3,1100 | 3,0320 | 3,0820 | 3,0820 | 155.909 |
| 19 gen 2024 | 3,0400 | 3,1080 | 3,0000 | 3,0420 | 3,0420 | 312.821 |
| 18 gen 2024 | 3,0940 | 3,1300 | 3,0220 | 3,0300 | 3,0300 | 184.399 |
| 17 gen 2024 | 3,1460 | 3,1460 | 3,0520 | 3,0700 | 3,0700 | 90.707 |
| 16 gen 2024 | 3,0800 | 3,1900 | 3,0760 | 3,1120 | 3,1120 | 172.104 |
| 15 gen 2024 | 3,0600 | 3,1080 | 3,0320 | 3,0920 | 3,0920 | 367.839 |
| 12 gen 2024 | 3,1140 | 3,1600 | 3,0540 | 3,0800 | 3,0800 | 379.907 |
| 11 gen 2024 | 3,2320 | 3,2500 | 3,1100 | 3,1140 | 3,1140 | 435.369 |
| 10 gen 2024 | 3,3000 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | 187.223 |
| 09 gen 2024 | 3,2700 | 3,2800 | 3,2020 | 3,2700 | 3,2700 | 172.274 |
| 08 gen 2024 | 3,2740 | 3,2740 | 3,1900 | 3,2440 | 3,2440 | 128.333 |
| 05 gen 2024 | 3,2500 | 3,2780 | 3,1800 | 3,2480 | 3,2480 | 273.592 |
| 04 gen 2024 | 3,2400 | 3,2880 | 3,2140 | 3,2780 | 3,2780 | 260.814 |
| 03 gen 2024 | 3,3500 | 3,3500 | 3,2020 | 3,2100 | 3,2100 | 323.322 |
| 02 gen 2024 | 3,4000 | 3,4700 | 3,3160 | 3,3400 | 3,3400 | 229.980 |
| 29 dic 2023 | 3,4700 | 3,5000 | 3,4320 | 3,4380 | 3,4380 | 110.045 |
| 28 dic 2023 | 3,5480 | 3,5720 | 3,4660 | 3,4680 | 3,4680 | 155.502 |
| 27 dic 2023 | 3,5000 | 3,5500 | 3,4860 | 3,5240 | 3,5240 | 96.490 |
| 22 dic 2023 | 3,5300 | 3,5300 | 3,4360 | 3,4720 | 3,4720 | 125.446 |
| 21 dic 2023 | 3,4800 | 3,5560 | 3,4320 | 3,5180 | 3,5180 | 481.722 |
| 20 dic 2023 | 3,4860 | 3,5800 | 3,4200 | 3,5020 | 3,5020 | 647.896 |
| 19 dic 2023 | 3,3000 | 3,5000 | 3,3000 | 3,4640 | 3,4640 | 445.663 |
| 18 dic 2023 | 3,3880 | 3,3880 | 3,2600 | 3,2720 | 3,2720 | 149.900 |
| 15 dic 2023 | 3,2980 | 3,3800 | 3,2560 | 3,3500 | 3,3500 | 377.781 |
| 14 dic 2023 | 3,2520 | 3,3140 | 3,2120 | 3,2500 | 3,2500 | 342.457 |
| 13 dic 2023 | 3,2180 | 3,2740 | 3,1940 | 3,2040 | 3,2040 | 300.061 |
| 12 dic 2023 | 3,2040 | 3,2800 | 3,1640 | 3,1940 | 3,1940 | 223.058 |
| 11 dic 2023 | 3,2380 | 3,2480 | 3,1880 | 3,2200 | 3,2200 | 115.534 |
| 08 dic 2023 | 3,2060 | 3,2420 | 3,1620 | 3,2400 | 3,2400 | 129.814 |
| 07 dic 2023 | 3,2460 | 3,2460 | 3,1520 | 3,1800 | 3,1800 | 137.095 |
| 06 dic 2023 | 3,2580 | 3,2800 | 3,1640 | 3,2200 | 3,2200 | 210.333 |
| 05 dic 2023 | 3,1960 | 3,2340 | 3,1300 | 3,2280 | 3,2280 | 254.523 |
| 04 dic 2023 | 3,2960 | 3,3260 | 3,1760 | 3,1760 | 3,1760 | 195.899 |
| 01 dic 2023 | 3,2600 | 3,3160 | 3,2000 | 3,2600 | 3,2600 | 243.477 |
| 30 nov 2023 | 3,3000 | 3,3500 | 3,2120 | 3,2260 | 3,2260 | 591.647 |
| *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.