Italia markets close in 2 hours 38 minutes

(ITEQ)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202444,2844,3544,2744,3544,352.200
24 giu 202444,4044,5344,3644,3844,383.200
21 giu 202444,2744,4543,9144,4544,454.400
20 giu 202444,4444,4444,1944,2244,223.800
18 giu 202444,9344,9344,6744,7544,752.100
17 giu 202444,9045,1644,5945,0045,004.300
14 giu 202445,1845,1844,8544,9244,925.900
13 giu 202445,8845,8845,1945,3345,334.700
12 giu 202445,8146,2745,7145,7145,7112.400
11 giu 202445,0945,5544,8545,3545,3536.700
10 giu 202444,6645,3044,6645,3045,3033.800
07 giu 202444,8444,8444,7144,7144,71800
06 giu 202444,7845,0744,7444,9844,9829.600
05 giu 202444,3344,8344,3344,8344,831.500
04 giu 202444,4444,4444,0244,0544,058.000
03 giu 202445,1645,3944,6244,7744,7713.200
31 mag 202444,5345,0044,1844,7544,7511.200
30 mag 202445,7545,7544,9745,1045,106.600
29 mag 202445,7845,7845,6545,6545,652.700
28 mag 202446,2646,3645,9445,9645,9613.000
24 mag 202446,4346,5546,1846,2246,225.700
23 mag 202447,0047,0045,8245,8245,825.700
22 mag 202446,7446,7446,5446,6446,641.900
21 mag 202446,4146,6746,4146,6346,631.400
20 mag 202445,9246,6345,8646,5946,599.900
17 mag 202445,6745,7845,5645,5845,581.300
16 mag 202446,0046,0045,7045,7045,704.700
15 mag 202446,1146,4546,0546,2946,299.400
14 mag 202445,2745,4745,2745,4345,432.600
13 mag 202445,0345,0644,8944,8944,891.500
10 mag 202444,4444,4544,4444,4544,45800
09 mag 202444,9844,9844,7844,8744,871.300
08 mag 202444,6144,7444,5744,7444,741.000
07 mag 202445,0145,0944,9845,0745,071.600
06 mag 202444,3245,0444,3244,9744,973.000
03 mag 202444,2544,2544,1044,2244,222.300
02 mag 202443,6844,0843,6644,0844,082.300
01 mag 202443,8744,3543,6943,7543,757.300
30 apr 202443,9743,9843,8843,9043,905.800
29 apr 202444,6644,6644,3844,4744,471.900
26 apr 202444,3344,3344,3044,3044,301.100
25 apr 202443,8144,0143,6143,9943,992.500
24 apr 202444,4544,8044,2144,4544,452.500
23 apr 202444,2644,3243,9444,3244,328.200
22 apr 202443,6243,6543,0943,5043,501.000
19 apr 202443,7843,7843,0143,1643,162.900
18 apr 202444,2544,3743,7543,7543,751.500
17 apr 202444,2744,2743,7043,7743,779.100
16 apr 202443,9044,3643,8444,2044,2015.400
15 apr 202445,5345,5343,8843,9943,9912.600
12 apr 202445,4845,5944,6944,8244,823.100
11 apr 202446,2746,2945,5746,0346,037.400
10 apr 202446,1946,3546,0646,1646,162.500
09 apr 202447,2247,2547,0747,1747,171.800
08 apr 202446,9847,2546,9847,1047,102.900
05 apr 202446,8846,9246,8446,8446,841.200
04 apr 202448,1048,1546,8346,8346,8318.700
03 apr 202447,2647,6747,0947,5947,5920.200
02 apr 202447,7647,7647,1747,5447,545.400
01 apr 202448,4048,4047,8048,4048,4068.400
28 mar 202448,3548,3548,1848,2648,262.700
27 mar 202448,1048,1047,6347,9647,963.800
26 mar 202447,9548,0347,7547,7547,751.100
25 mar 202448,1248,1247,7547,7547,7512.400
22 mar 202448,4448,4448,0748,0748,071.400
21 mar 202448,9749,1048,3248,5048,501.500
20 mar 202447,3448,2447,2648,2348,232.000
19 mar 202446,7447,1446,5747,1247,1211.100
18 mar 202446,9847,2046,8046,9346,937.800
15 mar 202446,4046,4046,3846,3846,38700
14 mar 202447,4547,4746,8646,8646,865.600
13 mar 202448,2248,2648,0248,0248,024.100
12 mar 202447,9548,0647,9548,0648,061.900
11 mar 202447,7747,8947,7547,7547,753.300
08 mar 202448,5649,0048,2548,2548,253.500
07 mar 202448,1848,4948,1848,4948,491.800
06 mar 202448,2948,3047,7647,8847,885.200
05 mar 202448,1748,1747,0547,3047,303.100
04 mar 202448,8448,8448,4548,5048,508.000
01 mar 202448,3548,8548,1448,8248,823.600
29 feb 202448,6448,6448,2448,4248,422.300
28 feb 202448,4448,4448,0848,0848,083.300
27 feb 202448,3348,7948,3248,7848,7818.500
26 feb 202447,5448,2947,5448,0748,073.500
23 feb 202447,3747,3747,3747,3747,37600
22 feb 202447,9347,9347,3047,3047,306.800
21 feb 202446,7346,8746,3946,5046,505.800
20 feb 202448,6548,6547,7947,9547,951.500
16 feb 202449,1749,3348,8148,8848,882.900
15 feb 202448,6949,1048,6949,1049,102.400
14 feb 202447,6748,0147,6448,0148,014.300
13 feb 202446,8747,2646,5746,5746,572.800
12 feb 202447,9548,4347,7547,9447,941.900
09 feb 202447,5848,2347,5848,2348,233.900
08 feb 202446,8147,3246,8147,0947,098.400
07 feb 202446,9046,9046,5746,5946,594.500
06 feb 202445,9246,2645,9246,2646,263.600
05 feb 202445,4645,8745,4645,7945,796.400
02 feb 202445,8546,2845,8546,1946,191.600
01 feb 202445,6645,9945,4245,9945,992.200
*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...