Italia markets open in 7 hours 42 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.426,29 +137,09 (+0,23%) CMC Crypto 200
1.312,63 +35,65 (+2,76%)
Intred S.p.A. (ITD.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 9,50 | 9,58 | 9,30 | 9,30 | 9,20 | 9.828 |
| 02 mag 2024 | 9,46 | 9,48 | 9,36 | 9,42 | 9,32 | 1.049 |
| 30 apr 2024 | 9,58 | 9,58 | 9,12 | 9,38 | 9,28 | 6.244 |
| 29 apr 2024 | 9,34 | 9,58 | 9,32 | 9,58 | 9,48 | 2.430 |
| 26 apr 2024 | 9,50 | 9,50 | 9,34 | 9,46 | 9,36 | 431 |
| 25 apr 2024 | 9,34 | 9,48 | 9,34 | 9,40 | 9,30 | 360 |
| 24 apr 2024 | 9,46 | 9,58 | 9,02 | 9,40 | 9,30 | 9.735 |
| 23 apr 2024 | 9,40 | 9,44 | 9,10 | 9,44 | 9,34 | 8.612 |
| 22 apr 2024 | 9,48 | 9,48 | 9,34 | 9,40 | 9,30 | 2.563 |
| 19 apr 2024 | 9,78 | 9,78 | 9,34 | 9,42 | 9,32 | 11.744 |
| 18 apr 2024 | 9,62 | 9,86 | 9,60 | 9,86 | 9,75 | 708 |
| 17 apr 2024 | 9,86 | 9,86 | 9,42 | 9,80 | 9,69 | 15.014 |
| 16 apr 2024 | 9,48 | 9,90 | 9,20 | 9,82 | 9,71 | 3.541 |
| 15 apr 2024 | 9,72 | 9,86 | 9,48 | 9,48 | 9,38 | 8.053 |
| 12 apr 2024 | 9,80 | 9,90 | 9,76 | 9,90 | 9,79 | 6.323 |
| 11 apr 2024 | 9,82 | 9,88 | 9,80 | 9,82 | 9,71 | 2.192 |
| 10 apr 2024 | 9,82 | 9,90 | 9,82 | 9,88 | 9,77 | 2.849 |
| 09 apr 2024 | 9,82 | 9,88 | 9,80 | 9,88 | 9,77 | 4.060 |
| 08 apr 2024 | 10,15 | 10,15 | 9,84 | 9,84 | 9,73 | 2.192 |
| 05 apr 2024 | 10,30 | 10,45 | 10,00 | 10,00 | 9,89 | 5.681 |
| 04 apr 2024 | 10,15 | 10,30 | 10,15 | 10,30 | 10,19 | 392 |
| 03 apr 2024 | 10,20 | 10,40 | 10,15 | 10,20 | 10,09 | 2.062 |
| 02 apr 2024 | 10,55 | 10,55 | 10,05 | 10,40 | 10,29 | 4.861 |
| 28 mar 2024 | 10,50 | 10,50 | 10,05 | 10,45 | 10,34 | 2.025 |
| 27 mar 2024 | 10,10 | 10,35 | 10,10 | 10,30 | 10,19 | 2.538 |
| 26 mar 2024 | 10,30 | 10,35 | 10,20 | 10,30 | 10,19 | 1.767 |
| 25 mar 2024 | 9,88 | 10,55 | 9,66 | 10,40 | 10,29 | 10.901 |
| 22 mar 2024 | 9,92 | 9,92 | 9,60 | 9,88 | 9,77 | 9.116 |
| 21 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,89 | 10.320 |
| 20 mar 2024 | 10,00 | 10,20 | 9,90 | 10,10 | 9,99 | 21.848 |
| 19 mar 2024 | 10,00 | 10,00 | 9,80 | 10,00 | 9,89 | 3.684 |
| 18 mar 2024 | 9,88 | 10,00 | 9,60 | 9,98 | 9,87 | 6.140 |
| 15 mar 2024 | 9,54 | 9,68 | 9,54 | 9,64 | 9,54 | 5.310 |
| 14 mar 2024 | 9,40 | 9,58 | 9,40 | 9,56 | 9,46 | 1.731 |
| 13 mar 2024 | 9,48 | 9,58 | 9,48 | 9,50 | 9,40 | 389 |
| 12 mar 2024 | 9,58 | 9,76 | 9,50 | 9,50 | 9,40 | 2.619 |
| 11 mar 2024 | 9,70 | 9,98 | 9,62 | 9,62 | 9,52 | 6.276 |
| 08 mar 2024 | 10,10 | 10,10 | 9,78 | 9,90 | 9,79 | 6.673 |
| 07 mar 2024 | 10,05 | 10,05 | 9,80 | 9,90 | 9,79 | 3.844 |
| 06 mar 2024 | 10,20 | 10,25 | 9,92 | 10,25 | 10,14 | 1.234 |
| 05 mar 2024 | 10,20 | 10,20 | 9,80 | 10,10 | 9,99 | 6.081 |
| 04 mar 2024 | 10,30 | 10,45 | 10,20 | 10,45 | 10,34 | 900 |
| 01 mar 2024 | 10,50 | 10,50 | 10,25 | 10,45 | 10,34 | 1.224 |
| 29 feb 2024 | 10,05 | 10,90 | 10,00 | 10,30 | 10,19 | 8.388 |
| 28 feb 2024 | 10,10 | 10,20 | 10,10 | 10,10 | 9,99 | 262 |
| 27 feb 2024 | 10,00 | 10,25 | 10,00 | 10,25 | 10,14 | 483 |
| 26 feb 2024 | 9,98 | 10,25 | 9,98 | 10,25 | 10,14 | 1.017 |
| 23 feb 2024 | 10,05 | 10,25 | 9,96 | 10,10 | 9,99 | 1.270 |
| 22 feb 2024 | 10,15 | 10,30 | 10,00 | 10,05 | 9,94 | 5.097 |
| 21 feb 2024 | 10,40 | 10,50 | 10,25 | 10,35 | 10,24 | 11.199 |
| 20 feb 2024 | 10,70 | 10,70 | 10,55 | 10,65 | 10,54 | 117 |
| 19 feb 2024 | 10,70 | 10,70 | 10,45 | 10,60 | 10,49 | 1.395 |
| 16 feb 2024 | 10,60 | 10,65 | 10,40 | 10,65 | 10,54 | 1.545 |
| 15 feb 2024 | 10,30 | 10,80 | 10,30 | 10,80 | 10,68 | 10.159 |
| 14 feb 2024 | 10,60 | 10,60 | 10,25 | 10,30 | 10,19 | 3.673 |
| 13 feb 2024 | 10,90 | 10,90 | 10,60 | 10,80 | 10,68 | 1.231 |
| 12 feb 2024 | 10,70 | 10,95 | 10,70 | 10,85 | 10,73 | 2.341 |
| 09 feb 2024 | 10,65 | 11,00 | 10,10 | 11,00 | 10,88 | 4.821 |
| 08 feb 2024 | 10,80 | 10,85 | 10,65 | 10,65 | 10,54 | 1.588 |
| 07 feb 2024 | 10,80 | 11,00 | 10,80 | 11,00 | 10,88 | 4.231 |
| 06 feb 2024 | 10,85 | 10,95 | 10,85 | 10,95 | 10,83 | 614 |
| 05 feb 2024 | 11,00 | 11,00 | 10,80 | 11,00 | 10,88 | 1.659 |
| 02 feb 2024 | 10,85 | 11,00 | 10,80 | 11,00 | 10,88 | 560 |
| 01 feb 2024 | 10,85 | 11,00 | 10,80 | 11,00 | 10,88 | 3.281 |
| 31 gen 2024 | 10,90 | 11,00 | 10,85 | 11,00 | 10,88 | 1.730 |
| 30 gen 2024 | 11,00 | 11,10 | 10,90 | 11,10 | 10,98 | 6.133 |
| 29 gen 2024 | 11,00 | 11,00 | 10,90 | 11,00 | 10,88 | 3.010 |
| 26 gen 2024 | 11,00 | 11,05 | 10,95 | 11,00 | 10,88 | 4.956 |
| 25 gen 2024 | 11,00 | 11,05 | 10,90 | 11,05 | 10,93 | 5.132 |
| 24 gen 2024 | 10,85 | 11,10 | 10,85 | 10,85 | 10,73 | 9.659 |
| 23 gen 2024 | 11,00 | 11,00 | 10,75 | 10,95 | 10,83 | 1.635 |
| 22 gen 2024 | 10,80 | 11,00 | 10,70 | 11,00 | 10,88 | 4.922 |
| 19 gen 2024 | 11,10 | 11,10 | 10,80 | 10,85 | 10,73 | 2.341 |
| 18 gen 2024 | 11,00 | 11,10 | 10,85 | 10,95 | 10,83 | 6.873 |
| 17 gen 2024 | 10,80 | 11,05 | 10,80 | 11,05 | 10,93 | 1.285 |
| 16 gen 2024 | 10,95 | 10,95 | 10,80 | 10,85 | 10,73 | 3.084 |
| 15 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,83 | 4.615 |
| 12 gen 2024 | 11,10 | 11,10 | 10,90 | 11,05 | 10,93 | 2.210 |
| 11 gen 2024 | 11,05 | 11,05 | 10,85 | 11,05 | 10,93 | 4.364 |
| 10 gen 2024 | 11,00 | 11,10 | 10,85 | 11,10 | 10,98 | 2.651 |
| 09 gen 2024 | 10,85 | 11,05 | 10,80 | 11,05 | 10,93 | 933 |
| 08 gen 2024 | 10,85 | 10,95 | 10,85 | 10,95 | 10,83 | 1.038 |
| 05 gen 2024 | 11,00 | 11,00 | 10,80 | 11,00 | 10,88 | 817 |
| 04 gen 2024 | 10,50 | 10,95 | 10,50 | 10,95 | 10,83 | 815 |
| 03 gen 2024 | 10,75 | 10,85 | 10,60 | 10,65 | 10,54 | 3.426 |
| 02 gen 2024 | 11,00 | 11,00 | 10,80 | 11,00 | 10,88 | 155 |
| 29 dic 2023 | 10,90 | 11,00 | 10,75 | 11,00 | 10,88 | 601 |
| 28 dic 2023 | 10,70 | 11,00 | 10,55 | 10,95 | 10,83 | 2.810 |
| 27 dic 2023 | 10,95 | 10,95 | 10,80 | 10,90 | 10,78 | 741 |
| 22 dic 2023 | 10,70 | 10,95 | 10,70 | 10,95 | 10,83 | 1.252 |
| 21 dic 2023 | 10,65 | 11,00 | 10,60 | 10,80 | 10,68 | 5.044 |
| 20 dic 2023 | 10,65 | 10,90 | 10,50 | 10,60 | 10,49 | 6.765 |
| 19 dic 2023 | 11,10 | 11,10 | 10,80 | 10,80 | 10,68 | 6.976 |
| 18 dic 2023 | 10,95 | 11,25 | 10,95 | 11,25 | 11,13 | 849 |
| 15 dic 2023 | 11,25 | 11,25 | 11,00 | 11,05 | 10,93 | 1.577 |
| 14 dic 2023 | 11,00 | 11,30 | 11,00 | 11,20 | 11,08 | 1.160 |
| 13 dic 2023 | 11,00 | 11,30 | 10,90 | 10,90 | 10,78 | 4.680 |
| 12 dic 2023 | 11,00 | 11,50 | 10,90 | 11,30 | 11,18 | 7.467 |
| 11 dic 2023 | 11,10 | 11,95 | 10,70 | 10,90 | 10,78 | 23.886 |
| 08 dic 2023 | 10,30 | 10,75 | 10,25 | 10,70 | 10,58 | 1.865 |
| *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.