Italia markets close in 6 hours 47 minutes
FTSE MIB
34.414,52 +50,77 (+0,15%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,04 -0,32 (-0,38%) Bitcoin EUR
62.284,45 +403,30 (+0,65%)
Intred S.p.A. (ITD.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:21AM CEST. Mercato aperto.
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 | 9,46 | 9,58 | 9,44 | 9,58 | 9,58 | 1.466 |
| 23 apr 2024 | 9,40 | 9,44 | 9,10 | 9,44 | 9,44 | 8.612 |
| 22 apr 2024 | 9,48 | 9,48 | 9,34 | 9,40 | 9,40 | 2.563 |
| 19 apr 2024 | 9,78 | 9,78 | 9,34 | 9,42 | 9,42 | 11.744 |
| 18 apr 2024 | 9,62 | 9,86 | 9,60 | 9,86 | 9,86 | 708 |
| 17 apr 2024 | 9,86 | 9,86 | 9,42 | 9,80 | 9,80 | 15.014 |
| 16 apr 2024 | 9,48 | 9,90 | 9,20 | 9,82 | 9,82 | 3.541 |
| 15 apr 2024 | 9,72 | 9,86 | 9,48 | 9,48 | 9,48 | 8.053 |
| 12 apr 2024 | 9,80 | 9,90 | 9,76 | 9,90 | 9,90 | 6.323 |
| 11 apr 2024 | 9,82 | 9,88 | 9,80 | 9,82 | 9,82 | 2.192 |
| 10 apr 2024 | 9,82 | 9,90 | 9,82 | 9,88 | 9,88 | 2.849 |
| 09 apr 2024 | 9,82 | 9,88 | 9,80 | 9,88 | 9,88 | 4.060 |
| 08 apr 2024 | 10,15 | 10,15 | 9,84 | 9,84 | 9,84 | 2.192 |
| 05 apr 2024 | 10,30 | 10,45 | 10,00 | 10,00 | 10,00 | 5.681 |
| 04 apr 2024 | 10,15 | 10,30 | 10,15 | 10,30 | 10,30 | 392 |
| 03 apr 2024 | 10,20 | 10,40 | 10,15 | 10,20 | 10,20 | 2.062 |
| 02 apr 2024 | 10,55 | 10,55 | 10,05 | 10,40 | 10,40 | 4.861 |
| 28 mar 2024 | 10,50 | 10,50 | 10,05 | 10,45 | 10,45 | 2.025 |
| 27 mar 2024 | 10,10 | 10,35 | 10,10 | 10,30 | 10,30 | 2.538 |
| 26 mar 2024 | 10,30 | 10,35 | 10,20 | 10,30 | 10,30 | 1.767 |
| 25 mar 2024 | 9,88 | 10,55 | 9,66 | 10,40 | 10,40 | 10.901 |
| 22 mar 2024 | 9,92 | 9,92 | 9,60 | 9,88 | 9,88 | 9.116 |
| 21 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 10.320 |
| 20 mar 2024 | 10,00 | 10,20 | 9,90 | 10,10 | 10,10 | 21.848 |
| 19 mar 2024 | 10,00 | 10,00 | 9,80 | 10,00 | 10,00 | 3.684 |
| 18 mar 2024 | 9,88 | 10,00 | 9,60 | 9,98 | 9,98 | 6.140 |
| 15 mar 2024 | 9,54 | 9,68 | 9,54 | 9,64 | 9,64 | 5.310 |
| 14 mar 2024 | 9,40 | 9,58 | 9,40 | 9,56 | 9,56 | 1.731 |
| 13 mar 2024 | 9,48 | 9,58 | 9,48 | 9,50 | 9,50 | 389 |
| 12 mar 2024 | 9,58 | 9,76 | 9,50 | 9,50 | 9,50 | 2.619 |
| 11 mar 2024 | 9,70 | 9,98 | 9,62 | 9,62 | 9,62 | 6.276 |
| 08 mar 2024 | 10,10 | 10,10 | 9,78 | 9,90 | 9,90 | 6.673 |
| 07 mar 2024 | 10,05 | 10,05 | 9,80 | 9,90 | 9,90 | 3.844 |
| 06 mar 2024 | 10,20 | 10,25 | 9,92 | 10,25 | 10,25 | 1.234 |
| 05 mar 2024 | 10,20 | 10,20 | 9,80 | 10,10 | 10,10 | 6.081 |
| 04 mar 2024 | 10,30 | 10,45 | 10,20 | 10,45 | 10,45 | 900 |
| 01 mar 2024 | 10,50 | 10,50 | 10,25 | 10,45 | 10,45 | 1.224 |
| 29 feb 2024 | 10,05 | 10,90 | 10,00 | 10,30 | 10,30 | 8.388 |
| 28 feb 2024 | 10,10 | 10,20 | 10,10 | 10,10 | 10,10 | 262 |
| 27 feb 2024 | 10,00 | 10,25 | 10,00 | 10,25 | 10,25 | 483 |
| 26 feb 2024 | 9,98 | 10,25 | 9,98 | 10,25 | 10,25 | 1.017 |
| 23 feb 2024 | 10,05 | 10,25 | 9,96 | 10,10 | 10,10 | 1.270 |
| 22 feb 2024 | 10,15 | 10,30 | 10,00 | 10,05 | 10,05 | 5.097 |
| 21 feb 2024 | 10,40 | 10,50 | 10,25 | 10,35 | 10,35 | 11.199 |
| 20 feb 2024 | 10,70 | 10,70 | 10,55 | 10,65 | 10,65 | 117 |
| 19 feb 2024 | 10,70 | 10,70 | 10,45 | 10,60 | 10,60 | 1.395 |
| 16 feb 2024 | 10,60 | 10,65 | 10,40 | 10,65 | 10,65 | 1.545 |
| 15 feb 2024 | 10,30 | 10,80 | 10,30 | 10,80 | 10,80 | 10.159 |
| 14 feb 2024 | 10,60 | 10,60 | 10,25 | 10,30 | 10,30 | 3.673 |
| 13 feb 2024 | 10,90 | 10,90 | 10,60 | 10,80 | 10,80 | 1.231 |
| 12 feb 2024 | 10,70 | 10,95 | 10,70 | 10,85 | 10,85 | 2.341 |
| 09 feb 2024 | 10,65 | 11,00 | 10,10 | 11,00 | 11,00 | 4.821 |
| 08 feb 2024 | 10,80 | 10,85 | 10,65 | 10,65 | 10,65 | 1.588 |
| 07 feb 2024 | 10,80 | 11,00 | 10,80 | 11,00 | 11,00 | 4.231 |
| 06 feb 2024 | 10,85 | 10,95 | 10,85 | 10,95 | 10,95 | 614 |
| 05 feb 2024 | 11,00 | 11,00 | 10,80 | 11,00 | 11,00 | 1.659 |
| 02 feb 2024 | 10,85 | 11,00 | 10,80 | 11,00 | 11,00 | 560 |
| 01 feb 2024 | 10,85 | 11,00 | 10,80 | 11,00 | 11,00 | 3.281 |
| 31 gen 2024 | 10,90 | 11,00 | 10,85 | 11,00 | 11,00 | 1.730 |
| 30 gen 2024 | 11,00 | 11,10 | 10,90 | 11,10 | 11,10 | 6.133 |
| 29 gen 2024 | 11,00 | 11,00 | 10,90 | 11,00 | 11,00 | 3.010 |
| 26 gen 2024 | 11,00 | 11,05 | 10,95 | 11,00 | 11,00 | 4.956 |
| 25 gen 2024 | 11,00 | 11,05 | 10,90 | 11,05 | 11,05 | 5.132 |
| 24 gen 2024 | 10,85 | 11,10 | 10,85 | 10,85 | 10,85 | 9.659 |
| 23 gen 2024 | 11,00 | 11,00 | 10,75 | 10,95 | 10,95 | 1.635 |
| 22 gen 2024 | 10,80 | 11,00 | 10,70 | 11,00 | 11,00 | 4.922 |
| 19 gen 2024 | 11,10 | 11,10 | 10,80 | 10,85 | 10,85 | 2.341 |
| 18 gen 2024 | 11,00 | 11,10 | 10,85 | 10,95 | 10,95 | 6.873 |
| 17 gen 2024 | 10,80 | 11,05 | 10,80 | 11,05 | 11,05 | 1.285 |
| 16 gen 2024 | 10,95 | 10,95 | 10,80 | 10,85 | 10,85 | 3.084 |
| 15 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 4.615 |
| 12 gen 2024 | 11,10 | 11,10 | 10,90 | 11,05 | 11,05 | 2.210 |
| 11 gen 2024 | 11,05 | 11,05 | 10,85 | 11,05 | 11,05 | 4.364 |
| 10 gen 2024 | 11,00 | 11,10 | 10,85 | 11,10 | 11,10 | 2.651 |
| 09 gen 2024 | 10,85 | 11,05 | 10,80 | 11,05 | 11,05 | 933 |
| 08 gen 2024 | 10,85 | 10,95 | 10,85 | 10,95 | 10,95 | 1.038 |
| 05 gen 2024 | 11,00 | 11,00 | 10,80 | 11,00 | 11,00 | 817 |
| 04 gen 2024 | 10,50 | 10,95 | 10,50 | 10,95 | 10,95 | 815 |
| 03 gen 2024 | 10,75 | 10,85 | 10,60 | 10,65 | 10,65 | 3.426 |
| 02 gen 2024 | 11,00 | 11,00 | 10,80 | 11,00 | 11,00 | 155 |
| 29 dic 2023 | 10,90 | 11,00 | 10,75 | 11,00 | 11,00 | 601 |
| 28 dic 2023 | 10,70 | 11,00 | 10,55 | 10,95 | 10,95 | 2.810 |
| 27 dic 2023 | 10,95 | 10,95 | 10,80 | 10,90 | 10,90 | 741 |
| 22 dic 2023 | 10,70 | 10,95 | 10,70 | 10,95 | 10,95 | 1.252 |
| 21 dic 2023 | 10,65 | 11,00 | 10,60 | 10,80 | 10,80 | 5.044 |
| 20 dic 2023 | 10,65 | 10,90 | 10,50 | 10,60 | 10,60 | 6.765 |
| 19 dic 2023 | 11,10 | 11,10 | 10,80 | 10,80 | 10,80 | 6.976 |
| 18 dic 2023 | 10,95 | 11,25 | 10,95 | 11,25 | 11,25 | 849 |
| 15 dic 2023 | 11,25 | 11,25 | 11,00 | 11,05 | 11,05 | 1.577 |
| 14 dic 2023 | 11,00 | 11,30 | 11,00 | 11,20 | 11,20 | 1.160 |
| 13 dic 2023 | 11,00 | 11,30 | 10,90 | 10,90 | 10,90 | 4.680 |
| 12 dic 2023 | 11,00 | 11,50 | 10,90 | 11,30 | 11,30 | 7.467 |
| 11 dic 2023 | 11,10 | 11,95 | 10,70 | 10,90 | 10,90 | 23.886 |
| 08 dic 2023 | 10,30 | 10,75 | 10,25 | 10,70 | 10,70 | 1.865 |
| 07 dic 2023 | 10,15 | 10,50 | 9,98 | 10,40 | 10,40 | 7.330 |
| 06 dic 2023 | 9,78 | 10,00 | 9,56 | 10,00 | 10,00 | 10.690 |
| 05 dic 2023 | 9,28 | 9,80 | 9,28 | 9,80 | 9,80 | 30.727 |
| 04 dic 2023 | 9,36 | 9,44 | 9,22 | 9,28 | 9,28 | 13.499 |
| 01 dic 2023 | 9,60 | 9,76 | 9,42 | 9,50 | 9,50 | 942 |
| 30 nov 2023 | 9,46 | 9,80 | 9,20 | 9,60 | 9,60 | 4.702 |
| *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.