Italia Markets open in 1 hr 51 mins
Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0717 -0,0009 (-0,0857%) BTC-EUR
25.911,13 +84,58 (+0,33%) CMC Crypto 200
601,76 +2,09 (+0,35%)
Seco S.p.A. (IOT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mar 2023 | - | - | - | - | - | - |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 4,9740 | 5,0400 | 4,8100 | 4,8200 | 4,8200 | 104.889 |
| 16 mar 2023 | 4,9120 | 4,9960 | 4,8440 | 4,9700 | 4,9700 | 91.856 |
| 15 mar 2023 | 4,9320 | 4,9700 | 4,7980 | 4,8400 | 4,8400 | 123.256 |
| 14 mar 2023 | 4,7800 | 5,0000 | 4,7800 | 4,9280 | 4,9280 | 115.097 |
| 13 mar 2023 | 4,9000 | 4,9000 | 4,6680 | 4,7880 | 4,7880 | 172.327 |
| 10 mar 2023 | 4,9380 | 4,9380 | 4,8420 | 4,8940 | 4,8940 | 57.593 |
| 09 mar 2023 | 5,0200 | 5,0200 | 4,9320 | 4,9540 | 4,9540 | 61.861 |
| 08 mar 2023 | 5,0000 | 5,0950 | 4,9380 | 5,0150 | 5,0150 | 81.892 |
| 07 mar 2023 | 5,1300 | 5,1700 | 4,9720 | 4,9820 | 4,9820 | 135.536 |
| 06 mar 2023 | 4,9500 | 5,1400 | 4,9500 | 5,1300 | 5,1300 | 128.474 |
| 03 mar 2023 | 4,8000 | 4,9740 | 4,8000 | 4,9320 | 4,9320 | 155.271 |
| 02 mar 2023 | 4,7880 | 4,8220 | 4,7340 | 4,7640 | 4,7640 | 168.421 |
| 01 mar 2023 | 4,9220 | 4,9220 | 4,7880 | 4,8000 | 4,8000 | 170.835 |
| 28 feb 2023 | 4,9500 | 4,9880 | 4,8680 | 4,9080 | 4,9080 | 85.167 |
| 27 feb 2023 | 4,9640 | 5,0400 | 4,9500 | 4,9540 | 4,9540 | 53.034 |
| 24 feb 2023 | 5,0100 | 5,0700 | 4,9600 | 4,9600 | 4,9600 | 78.109 |
| 23 feb 2023 | 5,0950 | 5,1500 | 5,0100 | 5,0150 | 5,0150 | 150.213 |
| 22 feb 2023 | 5,2000 | 5,2000 | 5,0050 | 5,0950 | 5,0950 | 233.044 |
| 21 feb 2023 | 5,3200 | 5,3750 | 5,1800 | 5,1900 | 5,1900 | 140.614 |
| 20 feb 2023 | 5,2800 | 5,3500 | 5,2150 | 5,3200 | 5,3200 | 299.871 |
| 17 feb 2023 | 5,3750 | 5,3750 | 5,0250 | 5,2000 | 5,2000 | 462.789 |
| 16 feb 2023 | 5,4900 | 5,6150 | 5,3750 | 5,3950 | 5,3950 | 328.049 |
| 15 feb 2023 | 5,4750 | 5,6100 | 5,4550 | 5,5000 | 5,5000 | 220.221 |
| 14 feb 2023 | 5,4100 | 5,5500 | 5,4100 | 5,5100 | 5,5100 | 251.754 |
| 13 feb 2023 | 5,3200 | 5,4250 | 5,2600 | 5,4000 | 5,4000 | 88.645 |
| 10 feb 2023 | 5,4250 | 5,4600 | 5,2650 | 5,2900 | 5,2900 | 149.445 |
| 09 feb 2023 | 5,4250 | 5,5600 | 5,4200 | 5,4900 | 5,4900 | 127.160 |
| 08 feb 2023 | 5,4800 | 5,5900 | 5,4300 | 5,4450 | 5,4450 | 164.558 |
| 07 feb 2023 | 5,2500 | 5,6150 | 5,2500 | 5,4700 | 5,4700 | 497.357 |
| 06 feb 2023 | 5,2350 | 5,2350 | 5,1250 | 5,2150 | 5,2150 | 129.218 |
| 03 feb 2023 | 5,3000 | 5,3150 | 5,1750 | 5,3050 | 5,3050 | 119.224 |
| 02 feb 2023 | 5,2250 | 5,3300 | 5,1800 | 5,3150 | 5,3150 | 255.969 |
| 01 feb 2023 | 5,3400 | 5,3700 | 5,1900 | 5,2000 | 5,2000 | 146.598 |
| 31 gen 2023 | 5,3000 | 5,3200 | 5,2000 | 5,2800 | 5,2800 | 134.241 |
| 30 gen 2023 | 5,4550 | 5,4550 | 5,3000 | 5,3050 | 5,3050 | 118.278 |
| 27 gen 2023 | 5,4000 | 5,4750 | 5,3900 | 5,4350 | 5,4350 | 49.888 |
| 26 gen 2023 | 5,4150 | 5,4950 | 5,3700 | 5,4750 | 5,4750 | 96.000 |
| 25 gen 2023 | 5,4050 | 5,4850 | 5,3500 | 5,4000 | 5,4000 | 74.214 |
| 24 gen 2023 | 5,5450 | 5,5800 | 5,4350 | 5,4550 | 5,4550 | 79.035 |
| 23 gen 2023 | 5,5100 | 5,5600 | 5,3700 | 5,4950 | 5,4950 | 151.780 |
| 20 gen 2023 | 5,4600 | 5,6150 | 5,4200 | 5,4450 | 5,4450 | 113.969 |
| 19 gen 2023 | 5,6000 | 5,6050 | 5,3800 | 5,4550 | 5,4550 | 238.763 |
| 18 gen 2023 | 5,4850 | 5,6900 | 5,4850 | 5,6150 | 5,6150 | 329.638 |
| 17 gen 2023 | 5,4500 | 5,6000 | 5,4150 | 5,4500 | 5,4500 | 151.578 |
| 16 gen 2023 | 5,3000 | 5,4000 | 5,2750 | 5,3900 | 5,3900 | 100.949 |
| 13 gen 2023 | 5,4700 | 5,4700 | 5,3000 | 5,3200 | 5,3200 | 92.231 |
| 12 gen 2023 | 5,5250 | 5,5250 | 5,3400 | 5,3900 | 5,3900 | 222.520 |
| 11 gen 2023 | 5,6800 | 5,7600 | 5,4800 | 5,5700 | 5,5700 | 286.823 |
| 10 gen 2023 | 5,8100 | 5,8200 | 5,5700 | 5,6000 | 5,6000 | 105.173 |
| 09 gen 2023 | 5,5800 | 5,8200 | 5,5750 | 5,8200 | 5,8200 | 105.997 |
| 06 gen 2023 | 5,4500 | 5,5600 | 5,4200 | 5,5550 | 5,5550 | 70.934 |
| 05 gen 2023 | 5,5800 | 5,5800 | 5,4300 | 5,4400 | 5,4400 | 30.339 |
| 04 gen 2023 | 5,6400 | 5,6750 | 5,5200 | 5,5650 | 5,5650 | 98.017 |
| 03 gen 2023 | 5,4850 | 5,6400 | 5,4650 | 5,6050 | 5,6050 | 97.441 |
| 02 gen 2023 | 5,3750 | 5,5050 | 5,3750 | 5,4900 | 5,4900 | 41.999 |
| 30 dic 2022 | 5,5500 | 5,5700 | 5,3100 | 5,3500 | 5,3500 | 53.707 |
| 29 dic 2022 | 5,2750 | 5,5300 | 5,2750 | 5,4800 | 5,4800 | 79.534 |
| 28 dic 2022 | 5,3900 | 5,3900 | 5,2500 | 5,2500 | 5,2500 | 47.415 |
| 27 dic 2022 | 5,4700 | 5,5050 | 5,3500 | 5,3700 | 5,3700 | 39.936 |
| 23 dic 2022 | 5,4850 | 5,4850 | 5,3950 | 5,4600 | 5,4600 | 46.179 |
| 22 dic 2022 | 5,4900 | 5,5600 | 5,3700 | 5,4300 | 5,4300 | 59.274 |
| 21 dic 2022 | 5,4000 | 5,4700 | 5,3150 | 5,4550 | 5,4550 | 71.936 |
| 20 dic 2022 | 5,3050 | 5,4100 | 5,2550 | 5,3450 | 5,3450 | 117.798 |
| 19 dic 2022 | 5,5450 | 5,5450 | 5,3100 | 5,3650 | 5,3650 | 111.765 |
| 16 dic 2022 | 5,6900 | 5,6900 | 5,4450 | 5,4950 | 5,4950 | 119.639 |
| 15 dic 2022 | 5,7400 | 5,7750 | 5,6450 | 5,6600 | 5,6600 | 67.357 |
| 14 dic 2022 | 5,8750 | 5,9650 | 5,7400 | 5,7600 | 5,7600 | 144.089 |
| 13 dic 2022 | 5,7300 | 5,9150 | 5,7100 | 5,8800 | 5,8800 | 73.521 |
| 12 dic 2022 | 5,9200 | 5,9200 | 5,7000 | 5,7250 | 5,7250 | 53.964 |
| 09 dic 2022 | 5,8100 | 5,8800 | 5,8000 | 5,8450 | 5,8450 | 99.470 |
| 08 dic 2022 | 5,7850 | 5,8050 | 5,7350 | 5,7550 | 5,7550 | 93.160 |
| 07 dic 2022 | 5,7100 | 5,7450 | 5,6400 | 5,7000 | 5,7000 | 64.892 |
| 06 dic 2022 | 5,8300 | 5,8300 | 5,6600 | 5,7000 | 5,7000 | 76.387 |
| 05 dic 2022 | 5,9750 | 5,9750 | 5,7850 | 5,8000 | 5,8000 | 97.833 |
| 02 dic 2022 | 5,8000 | 6,1550 | 5,8000 | 5,9550 | 5,9550 | 521.818 |
| 01 dic 2022 | 5,9650 | 5,9650 | 5,7850 | 5,8000 | 5,8000 | 212.411 |
| 30 nov 2022 | 5,9400 | 5,9550 | 5,8500 | 5,9150 | 5,9150 | 133.450 |
| 29 nov 2022 | 5,9650 | 5,9900 | 5,8400 | 5,9000 | 5,9000 | 99.740 |
| 28 nov 2022 | 5,9000 | 5,9250 | 5,8150 | 5,9000 | 5,9000 | 46.972 |
| 25 nov 2022 | 6,0750 | 6,0750 | 5,8700 | 5,9200 | 5,9200 | 114.397 |
| 24 nov 2022 | 5,9950 | 6,1100 | 5,8550 | 6,0700 | 6,0700 | 149.900 |
| 23 nov 2022 | 5,9950 | 6,0100 | 5,8800 | 5,9950 | 5,9950 | 161.194 |
| 22 nov 2022 | 5,8900 | 6,0600 | 5,8900 | 5,9900 | 5,9900 | 117.841 |
| 21 nov 2022 | 5,9400 | 5,9700 | 5,8300 | 5,9350 | 5,9350 | 61.827 |
| 18 nov 2022 | 5,9700 | 5,9750 | 5,8400 | 5,9300 | 5,9300 | 84.844 |
| 17 nov 2022 | 5,9400 | 6,0500 | 5,8450 | 5,9450 | 5,9450 | 282.237 |
| 16 nov 2022 | 6,4350 | 6,4400 | 5,8750 | 5,9200 | 5,9200 | 385.600 |
| 15 nov 2022 | 6,3800 | 6,4800 | 6,3000 | 6,4500 | 6,4500 | 333.959 |
| 14 nov 2022 | 6,0250 | 6,4300 | 5,9850 | 6,2700 | 6,2700 | 476.699 |
| 11 nov 2022 | 5,9400 | 6,0550 | 5,8100 | 6,0400 | 6,0400 | 326.136 |
| 10 nov 2022 | 5,7700 | 5,9300 | 5,5550 | 5,9150 | 5,9150 | 377.964 |
| 09 nov 2022 | 5,9000 | 5,9300 | 5,7000 | 5,7550 | 5,7550 | 200.483 |
| 08 nov 2022 | 5,7950 | 5,9100 | 5,7950 | 5,8850 | 5,8850 | 119.613 |
| 07 nov 2022 | 5,8950 | 5,9450 | 5,7600 | 5,7600 | 5,7600 | 74.977 |
| 04 nov 2022 | 5,6850 | 5,8900 | 5,6350 | 5,8800 | 5,8800 | 110.675 |
| 03 nov 2022 | 5,6300 | 5,7150 | 5,5600 | 5,5950 | 5,5950 | 88.046 |
| 02 nov 2022 | 5,6700 | 5,6700 | 5,5200 | 5,5600 | 5,5600 | 73.021 |
| 01 nov 2022 | 5,8200 | 5,8200 | 5,5900 | 5,6000 | 5,6000 | 65.415 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
