Italia markets open in 3 hours 7 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.062,16 -1.017,54 (-2,67%) EUR/USD
1,0637 -0,0009 (-0,09%) Bitcoin EUR
58.049,48 -236,61 (-0,41%) CMC Crypto 200
1.278,01 +392,48 (+42,71%)
It Way (ITW.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 1,3520 | 1,4000 | 1,3520 | 1,3540 | 1,3540 | 18.089 |
| 17 apr 2024 | 1,3720 | 1,3820 | 1,3360 | 1,3820 | 1,3820 | 16.017 |
| 16 apr 2024 | 1,3840 | 1,3840 | 1,3460 | 1,3700 | 1,3700 | 7.766 |
| 15 apr 2024 | 1,4040 | 1,4200 | 1,3320 | 1,3760 | 1,3760 | 69.473 |
| 12 apr 2024 | 1,3740 | 1,3960 | 1,3700 | 1,3800 | 1,3800 | 37.241 |
| 11 apr 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3960 | 1,3960 | 5.881 |
| 10 apr 2024 | 1,3660 | 1,4060 | 1,3660 | 1,4000 | 1,4000 | 8.711 |
| 09 apr 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3920 | 1,3920 | 24.256 |
| 08 apr 2024 | 1,3540 | 1,4380 | 1,3540 | 1,4040 | 1,4040 | 15.096 |
| 05 apr 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3780 | 1,3780 | 6.205 |
| 04 apr 2024 | 1,4060 | 1,4460 | 1,3960 | 1,4300 | 1,4300 | 1.850 |
| 03 apr 2024 | 1,4000 | 1,4520 | 1,3980 | 1,4120 | 1,4120 | 4.040 |
| 02 apr 2024 | 1,4100 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 7.889 |
| 28 mar 2024 | 1,4440 | 1,4540 | 1,4440 | 1,4480 | 1,4480 | 5.959 |
| 27 mar 2024 | 1,4840 | 1,4880 | 1,4260 | 1,4260 | 1,4260 | 19.672 |
| 26 mar 2024 | 1,4420 | 1,4780 | 1,4400 | 1,4620 | 1,4620 | 13.520 |
| 25 mar 2024 | 1,4660 | 1,5340 | 1,4320 | 1,4760 | 1,4760 | 40.560 |
| 22 mar 2024 | 1,4720 | 1,4720 | 1,4500 | 1,4500 | 1,4500 | 9.096 |
| 21 mar 2024 | 1,5020 | 1,5120 | 1,4140 | 1,4720 | 1,4720 | 48.121 |
| 20 mar 2024 | 1,5260 | 1,5260 | 1,5100 | 1,5120 | 1,5120 | 4.504 |
| 19 mar 2024 | 1,5260 | 1,5280 | 1,5260 | 1,5280 | 1,5280 | 1.000 |
| 18 mar 2024 | 1,5100 | 1,5220 | 1,5020 | 1,5160 | 1,5160 | 7.865 |
| 15 mar 2024 | 1,5220 | 1,5400 | 1,5020 | 1,5080 | 1,5080 | 9.749 |
| 14 mar 2024 | 1,5120 | 1,5480 | 1,5000 | 1,5000 | 1,5000 | 13.463 |
| 13 mar 2024 | 1,5220 | 1,5600 | 1,5080 | 1,5180 | 1,5180 | 15.400 |
| 12 mar 2024 | 1,5240 | 1,5440 | 1,5000 | 1,5380 | 1,5380 | 10.250 |
| 11 mar 2024 | 1,5260 | 1,5540 | 1,5240 | 1,5300 | 1,5300 | 9.726 |
| 08 mar 2024 | 1,5360 | 1,5540 | 1,5300 | 1,5380 | 1,5380 | 15.016 |
| 07 mar 2024 | 1,6080 | 1,6080 | 1,5300 | 1,5600 | 1,5600 | 23.893 |
| 06 mar 2024 | 1,6280 | 1,6400 | 1,5700 | 1,6040 | 1,6040 | 77.247 |
| 05 mar 2024 | 1,6060 | 1,7200 | 1,5520 | 1,6440 | 1,6440 | 147.639 |
| 04 mar 2024 | 1,6000 | 1,7200 | 1,6000 | 1,6200 | 1,6200 | 220.621 |
| 01 mar 2024 | 1,5060 | 1,5880 | 1,4920 | 1,5820 | 1,5820 | 166.901 |
| 29 feb 2024 | 1,4700 | 1,5040 | 1,4600 | 1,4700 | 1,4700 | 42.176 |
| 28 feb 2024 | 1,5140 | 1,5200 | 1,4740 | 1,4900 | 1,4900 | 33.183 |
| 27 feb 2024 | 1,4820 | 1,4900 | 1,4240 | 1,4900 | 1,4900 | 52.361 |
| 26 feb 2024 | 1,4680 | 1,4800 | 1,4260 | 1,4780 | 1,4780 | 19.860 |
| 23 feb 2024 | 1,4820 | 1,5060 | 1,4680 | 1,4800 | 1,4800 | 20.852 |
| 22 feb 2024 | 1,4400 | 1,5440 | 1,4360 | 1,4820 | 1,4820 | 30.619 |
| 21 feb 2024 | 1,4580 | 1,4600 | 1,4260 | 1,4400 | 1,4400 | 10.173 |
| 20 feb 2024 | 1,4760 | 1,4960 | 1,3840 | 1,4360 | 1,4360 | 49.048 |
| 19 feb 2024 | 1,5560 | 1,5560 | 1,4820 | 1,4820 | 1,4820 | 11.376 |
| 16 feb 2024 | 1,4980 | 1,5200 | 1,4700 | 1,5200 | 1,5200 | 21.250 |
| 15 feb 2024 | 1,4780 | 1,5200 | 1,4660 | 1,4880 | 1,4880 | 20.993 |
| 14 feb 2024 | 1,4740 | 1,5060 | 1,4640 | 1,4740 | 1,4740 | 22.847 |
| 13 feb 2024 | 1,5280 | 1,5280 | 1,4640 | 1,4640 | 1,4640 | 22.920 |
| 12 feb 2024 | 1,5240 | 1,5460 | 1,4960 | 1,5200 | 1,5200 | 19.147 |
| 09 feb 2024 | 1,5320 | 1,5460 | 1,5000 | 1,5000 | 1,5000 | 13.490 |
| 08 feb 2024 | 1,5580 | 1,5600 | 1,5240 | 1,5300 | 1,5300 | 6.899 |
| 07 feb 2024 | 1,5840 | 1,5940 | 1,5400 | 1,5400 | 1,5400 | 13.807 |
| 06 feb 2024 | 1,5540 | 1,5780 | 1,5520 | 1,5780 | 1,5780 | 2.200 |
| 05 feb 2024 | 1,5460 | 1,5960 | 1,5400 | 1,5880 | 1,5880 | 14.072 |
| 02 feb 2024 | 1,5660 | 1,5740 | 1,5600 | 1,5600 | 1,5600 | 7.603 |
| 01 feb 2024 | 1,5600 | 1,6000 | 1,5600 | 1,5720 | 1,5720 | 22.145 |
| 31 gen 2024 | 1,5740 | 1,6360 | 1,5500 | 1,5860 | 1,5860 | 30.150 |
| 30 gen 2024 | 1,5700 | 1,5880 | 1,5420 | 1,5680 | 1,5680 | 17.829 |
| 29 gen 2024 | 1,5840 | 1,5900 | 1,5240 | 1,5540 | 1,5540 | 14.746 |
| 26 gen 2024 | 1,6300 | 1,6300 | 1,5820 | 1,5860 | 1,5860 | 13.058 |
| 25 gen 2024 | 1,6480 | 1,6480 | 1,6100 | 1,6120 | 1,6120 | 11.356 |
| 24 gen 2024 | 1,5520 | 1,6400 | 1,5480 | 1,6400 | 1,6400 | 35.093 |
| 23 gen 2024 | 1,4900 | 1,5900 | 1,4640 | 1,5700 | 1,5700 | 44.650 |
| 22 gen 2024 | 1,5440 | 1,5440 | 1,4640 | 1,4880 | 1,4880 | 23.398 |
| 19 gen 2024 | 1,5860 | 1,5860 | 1,4660 | 1,5100 | 1,5100 | 48.712 |
| 18 gen 2024 | 1,5620 | 1,6060 | 1,5600 | 1,5660 | 1,5660 | 9.290 |
| 17 gen 2024 | 1,5620 | 1,6380 | 1,5360 | 1,5940 | 1,5940 | 82.803 |
| 16 gen 2024 | 1,5680 | 1,5720 | 1,5220 | 1,5520 | 1,5520 | 19.901 |
| 15 gen 2024 | 1,6060 | 1,6220 | 1,5220 | 1,5400 | 1,5400 | 67.664 |
| 12 gen 2024 | 1,6400 | 1,6620 | 1,6020 | 1,6140 | 1,6140 | 21.782 |
| 11 gen 2024 | 1,6260 | 1,6600 | 1,6020 | 1,6600 | 1,6600 | 22.057 |
| 10 gen 2024 | 1,6440 | 1,6560 | 1,6260 | 1,6480 | 1,6480 | 12.650 |
| 09 gen 2024 | 1,7100 | 1,7180 | 1,6000 | 1,6280 | 1,6280 | 85.275 |
| 08 gen 2024 | 1,7100 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | 6.510 |
| 05 gen 2024 | 1,7160 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 9.481 |
| 04 gen 2024 | 1,7300 | 1,7300 | 1,7140 | 1,7140 | 1,7140 | 2.673 |
| 03 gen 2024 | 1,7100 | 1,7380 | 1,7100 | 1,7280 | 1,7280 | 8.810 |
| 02 gen 2024 | 1,7260 | 1,7380 | 1,7100 | 1,7100 | 1,7100 | 14.454 |
| 29 dic 2023 | 1,7280 | 1,7280 | 1,7060 | 1,7060 | 1,7060 | 7.035 |
| 28 dic 2023 | 1,7060 | 1,7440 | 1,7000 | 1,7100 | 1,7100 | 16.420 |
| 27 dic 2023 | 1,7200 | 1,7300 | 1,7020 | 1,7200 | 1,7200 | 15.036 |
| 22 dic 2023 | 1,7320 | 1,7380 | 1,7200 | 1,7300 | 1,7300 | 7.716 |
| 21 dic 2023 | 1,7220 | 1,7460 | 1,7020 | 1,7380 | 1,7380 | 35.873 |
| 20 dic 2023 | 1,7580 | 1,7720 | 1,7400 | 1,7400 | 1,7400 | 17.574 |
| 19 dic 2023 | 1,7120 | 1,7880 | 1,7120 | 1,7620 | 1,7620 | 32.265 |
| 18 dic 2023 | 1,7400 | 1,7600 | 1,7300 | 1,7340 | 1,7340 | 12.319 |
| 15 dic 2023 | 1,7140 | 1,7520 | 1,7120 | 1,7400 | 1,7400 | 8.147 |
| 14 dic 2023 | 1,7100 | 1,7600 | 1,7100 | 1,7300 | 1,7300 | 3.325 |
| 13 dic 2023 | 1,7200 | 1,7600 | 1,7200 | 1,7300 | 1,7300 | 13.030 |
| 12 dic 2023 | 1,7100 | 1,7700 | 1,6900 | 1,7400 | 1,7400 | 37.525 |
| 11 dic 2023 | 1,7480 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 18.770 |
| 08 dic 2023 | 1,7240 | 1,7540 | 1,7080 | 1,7300 | 1,7300 | 23.335 |
| 07 dic 2023 | 1,7360 | 1,7780 | 1,7000 | 1,7260 | 1,7260 | 61.328 |
| 06 dic 2023 | 1,7700 | 1,7880 | 1,7400 | 1,7680 | 1,7680 | 30.339 |
| 05 dic 2023 | 1,7500 | 1,8800 | 1,7480 | 1,7700 | 1,7700 | 128.424 |
| 04 dic 2023 | 1,7540 | 1,7560 | 1,7140 | 1,7420 | 1,7420 | 13.094 |
| 01 dic 2023 | 1,7460 | 1,7640 | 1,7200 | 1,7500 | 1,7500 | 19.589 |
| 30 nov 2023 | 1,7340 | 1,7900 | 1,7240 | 1,7240 | 1,7240 | 35.526 |
| 29 nov 2023 | 1,7200 | 1,7780 | 1,7200 | 1,7700 | 1,7700 | 10.754 |
| 28 nov 2023 | 1,6740 | 1,7800 | 1,6740 | 1,7400 | 1,7400 | 42.356 |
| 27 nov 2023 | 1,7220 | 1,7500 | 1,6700 | 1,6920 | 1,6920 | 30.251 |
| 24 nov 2023 | 1,6840 | 1,7100 | 1,6740 | 1,7060 | 1,7060 | 18.655 |
| *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.