Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.711,79 +1.254,12 (+2,01%)
Seco S.p.A. (IOT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 2,6700 | 2,6700 | 2,5700 | 2,6350 | 2,6350 | 159.740 |
| 25 lug 2024 | 2,7250 | 2,7350 | 2,6050 | 2,6650 | 2,6650 | 286.900 |
| 24 lug 2024 | 2,7850 | 2,8100 | 2,7250 | 2,7350 | 2,7350 | 81.080 |
| 23 lug 2024 | 2,7700 | 2,8150 | 2,7700 | 2,7800 | 2,7800 | 80.036 |
| 22 lug 2024 | 2,7650 | 2,8200 | 2,7600 | 2,8100 | 2,8100 | 76.064 |
| 19 lug 2024 | 2,8300 | 2,8300 | 2,7500 | 2,7500 | 2,7500 | 166.657 |
| 18 lug 2024 | 2,8200 | 2,8650 | 2,7900 | 2,8350 | 2,8350 | 194.482 |
| 17 lug 2024 | 2,7800 | 2,8200 | 2,7500 | 2,8050 | 2,8050 | 147.779 |
| 16 lug 2024 | 2,8000 | 2,8050 | 2,7400 | 2,7700 | 2,7700 | 166.344 |
| 15 lug 2024 | 2,8200 | 2,8500 | 2,8050 | 2,8050 | 2,8050 | 77.111 |
| 12 lug 2024 | 2,8650 | 2,8650 | 2,8050 | 2,8250 | 2,8250 | 170.135 |
| 11 lug 2024 | 2,8800 | 2,8800 | 2,8250 | 2,8550 | 2,8550 | 85.271 |
| 10 lug 2024 | 2,8700 | 2,9300 | 2,8450 | 2,8500 | 2,8500 | 177.822 |
| 09 lug 2024 | 2,9700 | 2,9900 | 2,8700 | 2,8700 | 2,8700 | 208.063 |
| 08 lug 2024 | 2,9550 | 2,9850 | 2,9300 | 2,9550 | 2,9550 | 72.319 |
| 05 lug 2024 | 2,9850 | 2,9850 | 2,9400 | 2,9600 | 2,9600 | 95.475 |
| 04 lug 2024 | 2,9850 | 3,0000 | 2,9450 | 2,9450 | 2,9450 | 68.916 |
| 03 lug 2024 | 2,9600 | 3,0250 | 2,9600 | 2,9750 | 2,9750 | 99.318 |
| 02 lug 2024 | 2,9500 | 2,9800 | 2,9050 | 2,9400 | 2,9400 | 90.989 |
| 01 lug 2024 | 3,0550 | 3,0600 | 2,9350 | 2,9400 | 2,9400 | 104.740 |
| 28 giu 2024 | 2,9900 | 3,0500 | 2,9650 | 3,0100 | 3,0100 | 223.610 |
| 27 giu 2024 | 2,9800 | 3,0300 | 2,9500 | 2,9550 | 2,9550 | 99.281 |
| 26 giu 2024 | 3,0600 | 3,0900 | 2,9800 | 2,9800 | 2,9800 | 416.416 |
| 25 giu 2024 | 3,1200 | 3,1500 | 3,0500 | 3,0500 | 3,0500 | 112.284 |
| 24 giu 2024 | 3,1050 | 3,1800 | 3,1050 | 3,1200 | 3,1200 | 130.479 |
| 21 giu 2024 | 3,1800 | 3,1900 | 3,1200 | 3,1500 | 3,1500 | 94.184 |
| 20 giu 2024 | 2,9600 | 3,1650 | 2,9600 | 3,1600 | 3,1600 | 244.630 |
| 19 giu 2024 | 3,0300 | 3,0300 | 2,9600 | 3,0000 | 3,0000 | 155.829 |
| 18 giu 2024 | 2,9350 | 3,0350 | 2,9350 | 3,0350 | 3,0350 | 124.798 |
| 17 giu 2024 | 2,9550 | 3,0050 | 2,9200 | 2,9550 | 2,9550 | 140.352 |
| 14 giu 2024 | 3,0450 | 3,0450 | 2,9000 | 2,9200 | 2,9200 | 270.144 |
| 13 giu 2024 | 3,0750 | 3,1400 | 3,0050 | 3,0100 | 3,0100 | 249.497 |
| 12 giu 2024 | 3,1250 | 3,1800 | 3,0650 | 3,1200 | 3,1200 | 317.131 |
| 11 giu 2024 | 3,1800 | 3,2300 | 3,0700 | 3,0800 | 3,0800 | 637.881 |
| 10 giu 2024 | 3,1800 | 3,1800 | 3,1200 | 3,1500 | 3,1500 | 166.033 |
| 07 giu 2024 | 3,2100 | 3,2250 | 3,1400 | 3,1550 | 3,1550 | 94.273 |
| 06 giu 2024 | 3,1200 | 3,2450 | 3,1200 | 3,2000 | 3,2000 | 244.777 |
| 05 giu 2024 | 3,1000 | 3,1600 | 3,0600 | 3,1600 | 3,1600 | 146.570 |
| 04 giu 2024 | 3,1250 | 3,1600 | 3,1000 | 3,1000 | 3,1000 | 153.745 |
| 03 giu 2024 | 3,0900 | 3,1700 | 3,0900 | 3,1600 | 3,1600 | 198.708 |
| 31 mag 2024 | 3,2300 | 3,2300 | 3,1000 | 3,1100 | 3,1100 | 473.710 |
| 30 mag 2024 | 3,1650 | 3,2450 | 3,1650 | 3,2100 | 3,2100 | 84.400 |
| 29 mag 2024 | 3,2400 | 3,2400 | 3,1750 | 3,1850 | 3,1850 | 113.642 |
| 28 mag 2024 | 3,2200 | 3,3400 | 3,1950 | 3,2600 | 3,2600 | 217.205 |
| 27 mag 2024 | 3,2050 | 3,2200 | 3,1850 | 3,2100 | 3,2100 | 41.694 |
| 24 mag 2024 | 3,2800 | 3,3400 | 3,2000 | 3,2350 | 3,2350 | 395.916 |
| 23 mag 2024 | 3,1450 | 3,3000 | 3,1400 | 3,2600 | 3,2600 | 532.970 |
| 22 mag 2024 | 3,0900 | 3,1600 | 3,0450 | 3,1600 | 3,1600 | 411.593 |
| 21 mag 2024 | 3,2200 | 3,2550 | 3,0900 | 3,1050 | 3,1050 | 478.288 |
| 20 mag 2024 | 3,2800 | 3,3000 | 3,2150 | 3,2150 | 3,2150 | 211.730 |
| 17 mag 2024 | 3,3750 | 3,4100 | 3,2800 | 3,2950 | 3,2950 | 186.643 |
| 16 mag 2024 | 3,3650 | 3,4100 | 3,3400 | 3,3550 | 3,3550 | 250.974 |
| 15 mag 2024 | 3,2950 | 3,3750 | 3,2950 | 3,3550 | 3,3550 | 240.510 |
| 14 mag 2024 | 3,3200 | 3,3700 | 3,2650 | 3,3100 | 3,3100 | 354.708 |
| 13 mag 2024 | 3,4100 | 3,4500 | 3,2250 | 3,3200 | 3,3200 | 603.058 |
| 10 mag 2024 | 3,4000 | 3,4550 | 3,4000 | 3,4150 | 3,4150 | 182.466 |
| 09 mag 2024 | 3,5100 | 3,5100 | 3,4000 | 3,4050 | 3,4050 | 183.848 |
| 08 mag 2024 | 3,4400 | 3,5350 | 3,4400 | 3,4850 | 3,4850 | 144.816 |
| 07 mag 2024 | 3,5000 | 3,5000 | 3,4250 | 3,4250 | 3,4250 | 103.023 |
| 06 mag 2024 | 3,6250 | 3,6300 | 3,4500 | 3,4700 | 3,4700 | 157.808 |
| 03 mag 2024 | 3,5950 | 3,6500 | 3,5050 | 3,5200 | 3,5200 | 183.873 |
| 02 mag 2024 | 3,6700 | 3,6700 | 3,5250 | 3,5600 | 3,5600 | 218.363 |
| 30 apr 2024 | 3,5800 | 3,6650 | 3,5600 | 3,6300 | 3,6300 | 374.108 |
| 29 apr 2024 | 3,5200 | 3,6150 | 3,5000 | 3,6150 | 3,6150 | 213.635 |
| 26 apr 2024 | 3,4950 | 3,5600 | 3,4750 | 3,5450 | 3,5450 | 148.277 |
| 25 apr 2024 | 3,4750 | 3,5250 | 3,4150 | 3,5000 | 3,5000 | 228.140 |
| 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 |
| *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.