Italia markets close in 2 hours
FTSE MIB
33.848,95 -422,17 (-1,23%) Dow Jones
37.959,74 -501,18 (-1,30%) Nasdaq
15.391,76 -320,99 (-2,04%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,73 -0,08 (-0,10%) Bitcoin EUR
59.114,00 -2.692,57 (-4,36%)
Coffee Jul 24 (KC=F)
ICE Futures - ICE Futures Prezzo differito. Valuta in USX.
Aggiungi a watchlist
In data: 09:10AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USXScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 227,45 | 231,85 | 226,65 | 228,40 | 228,40 | 6.939 |
| 24 apr 2024 | 229,25 | 229,25 | 226,35 | 228,45 | 228,45 | 130 |
| 23 apr 2024 | 226,65 | 226,65 | 224,10 | 224,50 | 224,50 | 130 |
| 22 apr 2024 | 240,95 | 240,95 | 229,80 | 231,65 | 231,65 | 952 |
| 19 apr 2024 | 243,65 | 247,75 | 238,20 | 241,40 | 241,40 | 5.190 |
| 18 apr 2024 | 252,10 | 253,70 | 239,50 | 239,85 | 239,85 | 5.470 |
| 17 apr 2024 | 237,40 | 249,30 | 236,40 | 247,95 | 247,95 | 8.746 |
| 16 apr 2024 | 235,75 | 239,50 | 232,85 | 236,75 | 236,75 | 12.609 |
| 15 apr 2024 | 221,65 | 235,45 | 219,30 | 231,55 | 231,55 | 15.671 |
| 12 apr 2024 | 220,95 | 236,20 | 219,50 | 224,65 | 224,65 | 31.234 |
| 11 apr 2024 | 215,30 | 221,80 | 214,10 | 220,35 | 220,35 | 26.109 |
| 10 apr 2024 | 213,85 | 215,90 | 211,55 | 214,65 | 214,65 | 24.655 |
| 09 apr 2024 | 209,60 | 214,75 | 209,60 | 213,55 | 213,55 | 40.360 |
| 08 apr 2024 | 212,15 | 216,40 | 209,45 | 211,10 | 211,10 | 45.974 |
| 05 apr 2024 | 205,10 | 214,00 | 204,20 | 212,50 | 212,50 | 45.071 |
| 04 apr 2024 | 206,30 | 207,95 | 202,50 | 206,75 | 206,75 | 32.098 |
| 03 apr 2024 | 196,70 | 207,15 | 196,30 | 203,60 | 203,60 | 40.344 |
| 02 apr 2024 | 190,95 | 198,40 | 190,75 | 197,75 | 197,75 | 39.260 |
| 01 apr 2024 | 188,00 | 192,70 | 187,70 | 191,80 | 191,80 | 19.146 |
| 28 mar 2024 | 191,05 | 191,20 | 187,55 | 188,85 | 188,85 | 21.237 |
| 27 mar 2024 | 188,05 | 192,50 | 187,15 | 190,65 | 190,65 | 32.255 |
| 26 mar 2024 | 185,65 | 189,45 | 185,30 | 188,05 | 188,05 | 21.863 |
| 25 mar 2024 | 185,15 | 186,25 | 183,35 | 185,65 | 185,65 | 18.995 |
| 22 mar 2024 | 186,00 | 188,20 | 184,55 | 184,85 | 184,85 | 21.361 |
| 21 mar 2024 | 183,85 | 188,40 | 183,05 | 185,70 | 185,70 | 23.116 |
| 20 mar 2024 | 182,65 | 184,40 | 181,65 | 182,40 | 182,40 | 14.722 |
| 19 mar 2024 | 181,25 | 183,35 | 179,35 | 183,05 | 183,05 | 21.063 |
| 18 mar 2024 | 181,85 | 181,85 | 181,85 | 181,85 | 181,85 | 16.935 |
| 15 mar 2024 | 182,85 | 182,85 | 182,85 | 182,85 | 182,85 | 4 |
| 14 mar 2024 | 190,00 | 191,25 | 189,05 | 191,35 | 191,35 | 19 |
| 13 mar 2024 | 195,70 | 196,00 | 192,00 | 191,65 | 191,65 | 38 |
| 12 mar 2024 | 196,70 | 197,90 | 195,35 | 195,40 | 195,40 | 5 |
| 11 mar 2024 | 193,30 | 194,90 | 191,50 | 194,35 | 194,35 | 29 |
| 08 mar 2024 | 195,85 | 195,85 | 191,00 | 191,40 | 191,40 | 3 |
| 07 mar 2024 | 198,35 | 198,35 | 198,35 | 198,35 | 198,35 | 12 |
| 06 mar 2024 | 194,80 | 194,90 | 190,00 | 194,45 | 194,45 | 43 |
| 05 mar 2024 | 198,75 | 198,75 | 195,80 | 195,00 | 195,00 | 29 |
| 04 mar 2024 | 199,20 | 199,40 | 199,20 | 197,40 | 197,40 | 15 |
| 01 mar 2024 | 193,55 | 193,55 | 192,00 | 193,80 | 193,80 | 23 |
| 29 feb 2024 | 195,85 | 195,85 | 195,85 | 195,85 | 195,85 | 2 |
| 28 feb 2024 | 192,80 | 193,40 | 192,05 | 193,35 | 193,35 | 100 |
| 27 feb 2024 | 191,10 | 192,55 | 188,55 | 194,05 | 194,05 | 90 |
| 26 feb 2024 | 190,80 | 191,85 | 190,00 | 190,10 | 190,10 | 49 |
| 23 feb 2024 | 193,90 | 193,90 | 190,70 | 191,00 | 191,00 | 144 |
| 22 feb 2024 | 197,45 | 198,00 | 193,50 | 193,85 | 193,85 | 143 |
| 21 feb 2024 | 197,60 | 198,95 | 195,35 | 198,35 | 198,35 | 402 |
| 20 feb 2024 | 192,40 | 197,95 | 189,60 | 191,60 | 191,60 | 10.718 |
| 16 feb 2024 | 191,00 | 191,75 | 188,15 | 190,85 | 190,85 | 10.449 |
| 15 feb 2024 | 188,80 | 190,60 | 187,20 | 189,30 | 189,30 | 8.205 |
| 14 feb 2024 | 192,00 | 192,00 | 186,65 | 187,05 | 187,05 | 10.601 |
| 13 feb 2024 | 195,05 | 197,10 | 191,65 | 193,00 | 193,00 | 10.712 |
| 12 feb 2024 | 195,35 | 198,65 | 192,05 | 195,60 | 195,60 | 14.808 |
| 09 feb 2024 | 190,25 | 197,00 | 190,05 | 196,30 | 196,30 | 36.014 |
| 08 feb 2024 | 190,45 | 190,50 | 188,35 | 188,80 | 188,80 | 38.553 |
| 07 feb 2024 | 189,40 | 191,80 | 188,70 | 190,70 | 190,70 | 36.785 |
| 06 feb 2024 | 188,85 | 189,20 | 186,00 | 188,20 | 188,20 | 24.114 |
| 05 feb 2024 | 190,75 | 192,30 | 188,50 | 189,50 | 189,50 | 19.509 |
| 02 feb 2024 | 194,20 | 195,05 | 190,50 | 191,95 | 191,95 | 21.292 |
| 01 feb 2024 | 193,40 | 195,30 | 191,15 | 194,20 | 194,20 | 25.789 |
| 31 gen 2024 | 194,00 | 195,55 | 192,05 | 194,05 | 194,05 | 19.761 |
| 30 gen 2024 | 190,10 | 197,45 | 189,05 | 194,00 | 194,00 | 24.467 |
| 29 gen 2024 | 192,85 | 194,35 | 188,65 | 189,25 | 189,25 | 18.399 |
| 26 gen 2024 | 187,20 | 194,80 | 186,00 | 193,85 | 193,85 | 20.939 |
| 25 gen 2024 | 189,95 | 190,50 | 184,35 | 186,95 | 186,95 | 22.135 |
| 24 gen 2024 | 193,80 | 195,75 | 188,10 | 189,45 | 189,45 | 24.251 |
| 23 gen 2024 | 192,25 | 194,50 | 188,60 | 192,95 | 192,95 | 22.035 |
| 22 gen 2024 | 184,45 | 193,15 | 183,50 | 192,25 | 192,25 | 24.808 |
| 19 gen 2024 | 182,00 | 186,15 | 181,65 | 185,15 | 185,15 | 16.740 |
| 18 gen 2024 | 180,50 | 182,35 | 175,55 | 179,95 | 179,95 | 21.872 |
| 17 gen 2024 | 184,90 | 185,15 | 178,35 | 179,20 | 179,20 | 21.947 |
| 16 gen 2024 | 182,00 | 187,10 | 181,55 | 185,25 | 185,25 | 19.773 |
| 12 gen 2024 | 183,50 | 186,85 | 179,00 | 180,00 | 180,00 | 22.098 |
| 11 gen 2024 | 182,25 | 187,95 | 180,95 | 184,05 | 184,05 | 25.947 |
| 10 gen 2024 | 184,30 | 184,80 | 180,40 | 181,15 | 181,15 | 20.459 |
| 09 gen 2024 | 183,95 | 186,75 | 182,75 | 184,10 | 184,10 | 15.659 |
| 08 gen 2024 | 181,70 | 183,70 | 179,50 | 181,40 | 181,40 | 20.570 |
| 05 gen 2024 | 185,85 | 187,55 | 182,05 | 182,80 | 182,80 | 17.958 |
| 04 gen 2024 | 186,85 | 187,60 | 185,05 | 185,55 | 185,55 | 11.156 |
| 03 gen 2024 | 190,75 | 191,05 | 184,80 | 186,25 | 186,25 | 14.584 |
| 02 gen 2024 | 188,65 | 192,55 | 188,65 | 190,15 | 190,15 | 15.062 |
| 29 dic 2023 | 197,20 | 198,15 | 185,65 | 188,30 | 188,30 | 18.775 |
| 28 dic 2023 | 196,75 | 201,35 | 195,15 | 198,00 | 198,00 | 12.012 |
| 27 dic 2023 | 194,90 | 199,95 | 194,05 | 197,75 | 197,75 | 16.051 |
| 26 dic 2023 | 192,80 | 195,40 | 191,95 | 194,35 | 194,35 | 6.725 |
| 22 dic 2023 | 192,20 | 194,25 | 189,20 | 192,80 | 192,80 | - |
| 21 dic 2023 | 190,00 | 197,40 | 188,55 | 193,60 | 193,60 | 22.625 |
| 20 dic 2023 | 200,85 | 202,30 | 189,60 | 190,60 | 190,60 | 26.871 |
| 19 dic 2023 | 193,20 | 203,90 | 191,30 | 202,40 | 202,40 | 24.391 |
| 18 dic 2023 | 209,55 | 209,55 | 209,55 | 209,55 | 209,55 | 14.936 |
| 15 dic 2023 | 202,25 | 202,85 | 201,30 | 201,80 | 201,80 | 47 |
| 14 dic 2023 | 197,40 | 202,75 | 197,40 | 200,10 | 200,10 | 3 |
| 13 dic 2023 | 197,25 | 197,45 | 197,25 | 194,65 | 194,65 | 5 |
| 12 dic 2023 | 188,20 | 191,30 | 188,20 | 191,15 | 191,15 | 32 |
| 11 dic 2023 | 193,75 | 193,75 | 193,75 | 194,00 | 194,00 | 2 |
| 08 dic 2023 | 187,25 | 187,25 | 187,25 | 185,15 | 185,15 | 2 |
| 07 dic 2023 | 189,20 | 190,60 | 187,35 | 185,50 | 185,50 | 5 |
| 06 dic 2023 | 192,45 | 192,45 | 185,85 | 185,25 | 185,25 | 10 |
| 05 dic 2023 | 188,50 | 190,30 | 188,50 | 193,85 | 193,85 | 41 |
| 04 dic 2023 | 189,55 | 189,55 | 186,85 | 188,90 | 188,90 | 24 |
| 01 dic 2023 | 193,90 | 193,90 | 193,90 | 193,90 | 193,90 | 44 |
| *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.