Italia markets open in 5 hours 38 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.301,84 +1.597,20 (+2,97%) CMC Crypto 200
1.274,75 +4,01 (+0,32%)
Integrated System Credit Consulting Fintech S.p.A. (ISC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 2,1600 | 2,1600 | 2,0800 | 2,1400 | 2,1400 | 2.201 |
| 30 apr 2024 | 2,2400 | 2,2400 | 2,1800 | 2,1800 | 2,1800 | 3.287 |
| 29 apr 2024 | 2,2200 | 2,4000 | 2,2200 | 2,2600 | 2,2600 | 4.134 |
| 26 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 25 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1.265 |
| 24 apr 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 1.520 |
| 23 apr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 22 apr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 968 |
| 19 apr 2024 | 2,5000 | 2,5000 | 2,3600 | 2,4200 | 2,4200 | 8.256 |
| 18 apr 2024 | 2,5000 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 10.555 |
| 17 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 17.098 |
| 16 apr 2024 | 2,4600 | 2,5000 | 2,3600 | 2,5000 | 2,5000 | 6.786 |
| 15 apr 2024 | 2,5400 | 2,5400 | 2,3400 | 2,3400 | 2,3400 | 4.900 |
| 12 apr 2024 | 2,7800 | 2,7800 | 2,5800 | 2,6000 | 2,6000 | 17.700 |
| 11 apr 2024 | 2,8800 | 2,9800 | 2,6400 | 2,8800 | 2,8800 | 12.522 |
| 10 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 09 apr 2024 | 2,8600 | 2,8800 | 2,8200 | 2,8800 | 2,8800 | 2.700 |
| 08 apr 2024 | 2,8800 | 2,9600 | 2,7800 | 2,9600 | 2,9600 | 4.774 |
| 05 apr 2024 | 2,9200 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | 2.989 |
| 04 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 03 apr 2024 | 3,0200 | 3,0200 | 2,9800 | 2,9800 | 2,9800 | 1.166 |
| 02 apr 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 28 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 27 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 26 mar 2024 | 2,8600 | 3,1600 | 2,8600 | 3,1600 | 3,1600 | 7.742 |
| 25 mar 2024 | 2,8000 | 2,9600 | 2,8000 | 2,9600 | 2,9600 | 1.512 |
| 22 mar 2024 | 2,8000 | 2,9000 | 2,7800 | 2,9000 | 2,9000 | 2.000 |
| 21 mar 2024 | 2,8800 | 2,9600 | 2,8000 | 2,8600 | 2,8600 | 6.450 |
| 20 mar 2024 | 2,8400 | 2,8800 | 2,7400 | 2,8400 | 2,8400 | 4.489 |
| 19 mar 2024 | 2,7800 | 2,8400 | 2,7600 | 2,8400 | 2,8400 | 1.750 |
| 18 mar 2024 | 2,7800 | 2,7800 | 2,5600 | 2,7600 | 2,7600 | 21.082 |
| 15 mar 2024 | 2,8400 | 2,8800 | 2,7800 | 2,8800 | 2,8800 | 1.570 |
| 14 mar 2024 | 2,9000 | 2,9400 | 2,9000 | 2,9400 | 2,9400 | 200 |
| 13 mar 2024 | 2,8000 | 2,8600 | 2,8000 | 2,8600 | 2,8600 | 3.293 |
| 12 mar 2024 | 2,8400 | 2,8400 | 2,8000 | 2,8000 | 2,8000 | 1.340 |
| 11 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 08 mar 2024 | 2,9400 | 2,9400 | 2,8600 | 2,9400 | 2,9400 | 802 |
| 07 mar 2024 | 2,9400 | 2,9400 | 2,8400 | 2,9000 | 2,9000 | 2.250 |
| 06 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 05 mar 2024 | 2,9800 | 2,9800 | 2,8800 | 2,9200 | 2,9200 | 601 |
| 04 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 650 |
| 01 mar 2024 | 3,0000 | 3,0000 | 2,8000 | 2,9400 | 2,9400 | 6.146 |
| 29 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 800 |
| 28 feb 2024 | 3,0400 | 3,0400 | 2,9400 | 3,0400 | 3,0400 | 5.320 |
| 27 feb 2024 | 3,0600 | 3,0600 | 3,0400 | 3,0400 | 3,0400 | 2.758 |
| 26 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 23 feb 2024 | 3,1800 | 3,1800 | 3,0600 | 3,1600 | 3,1600 | 3.452 |
| 22 feb 2024 | 3,2800 | 3,2800 | 3,1800 | 3,1800 | 3,1800 | 28.700 |
| 21 feb 2024 | 3,0400 | 3,3200 | 3,0400 | 3,3200 | 3,3200 | 10.837 |
| 20 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3.000 |
| 19 feb 2024 | 2,9800 | 3,0400 | 2,7600 | 2,9800 | 2,9800 | 21.080 |
| 16 feb 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0200 | 3,0200 | 1.050 |
| 15 feb 2024 | 2,9800 | 3,0200 | 2,9800 | 3,0200 | 3,0200 | 2.350 |
| 14 feb 2024 | 3,0000 | 3,0600 | 2,9800 | 3,0200 | 3,0200 | 7.190 |
| 13 feb 2024 | 3,1400 | 3,1400 | 3,0400 | 3,0600 | 3,0600 | 13.900 |
| 12 feb 2024 | 3,2000 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 2.190 |
| 09 feb 2024 | 3,0600 | 3,2200 | 3,0400 | 3,1000 | 3,1000 | 40.844 |
| 08 feb 2024 | 3,0600 | 3,0600 | 2,9800 | 3,0400 | 3,0400 | 10.632 |
| 07 feb 2024 | 3,3000 | 3,3000 | 3,1000 | 3,1000 | 3,1000 | 15.005 |
| 06 feb 2024 | 3,3800 | 3,4000 | 3,2800 | 3,3600 | 3,3600 | 3.933 |
| 05 feb 2024 | 3,4000 | 3,4200 | 3,3800 | 3,4200 | 3,4200 | 1.000 |
| 02 feb 2024 | 3,4200 | 3,4600 | 3,4000 | 3,4600 | 3,4600 | 900 |
| 01 feb 2024 | 3,5200 | 3,5200 | 3,4200 | 3,5200 | 3,5200 | 4.336 |
| 31 gen 2024 | 3,4800 | 3,5800 | 3,4600 | 3,5800 | 3,5800 | 2.600 |
| 30 gen 2024 | 3,5000 | 3,5600 | 3,3600 | 3,5400 | 3,5400 | 4.918 |
| 29 gen 2024 | 3,5400 | 3,5800 | 3,5000 | 3,5800 | 3,5800 | 1.300 |
| 26 gen 2024 | 3,6000 | 3,6400 | 3,5400 | 3,5400 | 3,5400 | 587 |
| 25 gen 2024 | 3,6000 | 3,6000 | 3,5000 | 3,5200 | 3,5200 | 1.553 |
| 24 gen 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6000 | 3,6000 | 400 |
| 23 gen 2024 | 3,6600 | 3,7400 | 3,6200 | 3,6200 | 3,6200 | 5.502 |
| 22 gen 2024 | 3,8000 | 3,8000 | 3,7000 | 3,7400 | 3,7400 | 4.695 |
| 19 gen 2024 | 3,9200 | 3,9600 | 3,7600 | 3,8000 | 3,8000 | 9.080 |
| 18 gen 2024 | 3,9000 | 3,9800 | 3,9000 | 3,9800 | 3,9800 | 6.000 |
| 17 gen 2024 | 3,8000 | 3,9400 | 3,7400 | 3,9400 | 3,9400 | 7.905 |
| 16 gen 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 15 gen 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 12 gen 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 500 |
| 11 gen 2024 | 3,8000 | 3,9000 | 3,7600 | 3,9000 | 3,9000 | 3.600 |
| 10 gen 2024 | 3,9400 | 3,9400 | 3,9000 | 3,9400 | 3,9400 | 1.500 |
| 09 gen 2024 | 4,0200 | 4,0200 | 3,9000 | 3,9000 | 3,9000 | 2.528 |
| 08 gen 2024 | 4,0000 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 4.970 |
| 05 gen 2024 | 3,8000 | 3,9800 | 3,8000 | 3,9800 | 3,9800 | 5.935 |
| 04 gen 2024 | 3,7600 | 3,8000 | 3,6800 | 3,8000 | 3,8000 | 4.800 |
| 03 gen 2024 | 3,9000 | 3,9000 | 3,7800 | 3,7800 | 3,7800 | 703 |
| 02 gen 2024 | 3,6600 | 3,8800 | 3,6600 | 3,8800 | 3,8800 | 9.702 |
| 29 dic 2023 | 3,6000 | 3,6600 | 3,4800 | 3,6600 | 3,6600 | 4.319 |
| 28 dic 2023 | 3,5200 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 1.026 |
| 27 dic 2023 | 3,5000 | 3,6000 | 3,4800 | 3,6000 | 3,6000 | 3.028 |
| 22 dic 2023 | 3,4000 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 3.000 |
| 21 dic 2023 | 3,3600 | 3,4400 | 3,3000 | 3,4400 | 3,4400 | 2.180 |
| 20 dic 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 19 dic 2023 | 3,3800 | 3,4600 | 3,2800 | 3,4600 | 3,4600 | 3.584 |
| 18 dic 2023 | 3,4600 | 3,4600 | 3,2600 | 3,3200 | 3,3200 | 3.651 |
| 15 dic 2023 | 3,4000 | 3,4400 | 3,4000 | 3,4400 | 3,4400 | 902 |
| 14 dic 2023 | 3,4000 | 3,4200 | 3,3000 | 3,4200 | 3,4200 | 2.800 |
| 13 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 12 dic 2023 | 3,3400 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 305 |
| 11 dic 2023 | 3,4400 | 3,4400 | 3,3200 | 3,4000 | 3,4000 | 2.326 |
| 08 dic 2023 | 3,4400 | 3,5400 | 3,4400 | 3,5400 | 3,5400 | 1.100 |
| 07 dic 2023 | 3,3600 | 3,5400 | 3,3600 | 3,5400 | 3,5400 | 450 |
| *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.