Italia markets close in 4 hours 53 minutes
FTSE MIB
34.193,60 -102,71 (-0,30%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,77 +0,14 (+0,17%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
21Shares Bitwise Select 10 Large Cap Crypto Index ETP (KEYS.SW)
Swiss - Swiss Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:45AM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 23,43 | 23,43 | 23,00 | 23,00 | 23,00 | 4.200 |
| 29 apr 2024 | 23,58 | 23,58 | 23,19 | 23,20 | 23,20 | 335 |
| 26 apr 2024 | 23,83 | 23,83 | 23,67 | 23,67 | 23,67 | 323 |
| 25 apr 2024 | 23,60 | 23,60 | 23,20 | 23,41 | 23,41 | 1.908 |
| 24 apr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | 1.300 |
| 23 apr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 22 apr 2024 | 23,99 | 24,33 | 23,99 | 24,33 | 24,33 | 407 |
| 19 apr 2024 | 24,00 | 24,00 | 23,59 | 23,59 | 23,59 | 1.324 |
| 18 apr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | 19 |
| 17 apr 2024 | 23,38 | 23,38 | 22,35 | 22,35 | 22,35 | 1.459 |
| 16 apr 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 15 apr 2024 | 25,06 | 25,06 | 24,60 | 24,60 | 24,60 | 500 |
| 12 apr 2024 | 26,52 | 26,52 | 25,77 | 25,77 | 25,77 | 920 |
| 11 apr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | 363 |
| 10 apr 2024 | 25,90 | 25,91 | 25,80 | 25,80 | 25,80 | 3.374 |
| 09 apr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | 83 |
| 08 apr 2024 | 26,38 | 27,08 | 26,38 | 26,99 | 26,99 | 2.186 |
| 05 apr 2024 | 24,98 | 25,25 | 24,98 | 25,09 | 25,09 | 1.874 |
| 04 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 03 apr 2024 | 25,44 | 25,44 | 25,07 | 25,07 | 25,07 | 106 |
| 02 apr 2024 | 24,68 | 25,18 | 24,64 | 24,88 | 24,88 | 14.857 |
| 28 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 27 mar 2024 | 26,20 | 26,26 | 26,20 | 26,26 | 26,26 | 1.350 |
| 26 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 25 mar 2024 | 26,00 | 26,33 | 26,00 | 26,20 | 26,20 | 650 |
| 22 mar 2024 | 25,20 | 25,20 | 24,01 | 24,15 | 24,15 | 3.571 |
| 21 mar 2024 | 25,60 | 25,60 | 25,55 | 25,56 | 25,56 | 4.114 |
| 20 mar 2024 | 23,70 | 24,31 | 23,60 | 23,60 | 23,60 | 2.192 |
| 19 mar 2024 | 23,96 | 24,30 | 23,70 | 24,30 | 24,30 | 19.612 |
| 18 mar 2024 | 27,00 | 27,00 | 25,43 | 26,03 | 26,03 | 4.515 |
| 15 mar 2024 | 26,90 | 26,90 | 25,52 | 26,33 | 26,33 | 3.542 |
| 14 mar 2024 | 28,31 | 28,31 | 27,40 | 27,40 | 27,40 | 117 |
| 13 mar 2024 | 27,97 | 28,07 | 27,70 | 27,70 | 27,70 | 2.253 |
| 12 mar 2024 | 27,86 | 27,86 | 27,24 | 27,48 | 27,48 | 5.472 |
| 11 mar 2024 | 27,48 | 27,60 | 27,47 | 27,55 | 27,55 | 3.343 |
| 08 mar 2024 | 26,50 | 27,00 | 26,05 | 26,40 | 26,40 | 3.468 |
| 07 mar 2024 | 25,67 | 26,02 | 25,67 | 26,02 | 26,02 | 450 |
| 06 mar 2024 | 25,76 | 25,83 | 25,50 | 25,63 | 25,63 | 6.635 |
| 05 mar 2024 | 25,68 | 26,50 | 24,55 | 24,55 | 24,55 | 2.167 |
| 04 mar 2024 | 24,50 | 25,08 | 24,50 | 24,94 | 24,94 | 2.331 |
| 01 mar 2024 | 23,70 | 23,70 | 23,69 | 23,69 | 23,69 | 452 |
| 29 feb 2024 | 23,99 | 24,33 | 23,75 | 23,93 | 23,93 | 6.490 |
| 28 feb 2024 | 22,69 | 22,92 | 22,65 | 22,92 | 22,92 | 2.304 |
| 27 feb 2024 | 21,72 | 22,02 | 21,72 | 22,02 | 22,02 | 348 |
| 26 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 23 feb 2024 | 19,70 | 19,71 | 19,70 | 19,71 | 19,71 | 1.125 |
| 22 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 21 feb 2024 | 19,63 | 19,64 | 19,63 | 19,64 | 19,64 | 1.509 |
| 20 feb 2024 | 20,20 | 20,86 | 20,00 | 20,00 | 20,00 | 387 |
| 19 feb 2024 | 20,44 | 20,44 | 20,42 | 20,42 | 20,42 | 150 |
| 16 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | 200 |
| 15 feb 2024 | 20,00 | 20,10 | 20,00 | 20,10 | 20,10 | 1.411 |
| 14 feb 2024 | 19,12 | 19,79 | 19,12 | 19,79 | 19,79 | 267 |
| 13 feb 2024 | 19,30 | 19,30 | 18,28 | 18,28 | 18,28 | 1.226 |
| 12 feb 2024 | 18,38 | 18,94 | 18,38 | 18,94 | 18,94 | 2.442 |
| 09 feb 2024 | 17,76 | 18,20 | 17,76 | 18,08 | 18,08 | 2.280 |
| 08 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 07 feb 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | 10 |
| 06 feb 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | 20 |
| 05 feb 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 02 feb 2024 | 16,74 | 16,75 | 16,56 | 16,56 | 16,56 | 2.389 |
| 01 feb 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 31 gen 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 30 gen 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | 1.000 |
| 29 gen 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | 672 |
| 26 gen 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 25 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 1.990 |
| 24 gen 2024 | 15,57 | 15,57 | 15,48 | 15,48 | 15,48 | 646 |
| 23 gen 2024 | 15,13 | 15,13 | 15,11 | 15,11 | 15,11 | 2.063 |
| 22 gen 2024 | 16,24 | 16,24 | 15,91 | 15,91 | 15,91 | 2.120 |
| 19 gen 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | 400 |
| 18 gen 2024 | 17,02 | 17,02 | 16,94 | 16,94 | 16,94 | 1.493 |
| 17 gen 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | 400 |
| 16 gen 2024 | 16,89 | 17,15 | 16,89 | 17,15 | 17,15 | 435 |
| 15 gen 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | 3.426 |
| 12 gen 2024 | 18,12 | 18,12 | 17,61 | 17,61 | 17,61 | 6.691 |
| 11 gen 2024 | 18,16 | 18,80 | 18,06 | 18,06 | 18,06 | 1.107 |
| 10 gen 2024 | 17,27 | 17,54 | 17,27 | 17,54 | 17,54 | 79 |
| 09 gen 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | 100 |
| 08 gen 2024 | 16,81 | 16,81 | 16,74 | 16,74 | 16,74 | 180 |
| 05 gen 2024 | 17,07 | 17,07 | 16,77 | 16,77 | 16,77 | 3.963 |
| 04 gen 2024 | 16,67 | 17,08 | 16,64 | 17,03 | 17,03 | 3.943 |
| 03 gen 2024 | 17,75 | 17,75 | 16,46 | 16,70 | 16,70 | 477 |
| 29 dic 2023 | 16,86 | 17,09 | 16,86 | 17,09 | 17,09 | 1.020 |
| 28 dic 2023 | 17,21 | 17,21 | 16,79 | 16,79 | 16,79 | 997 |
| 27 dic 2023 | 16,83 | 17,11 | 16,83 | 17,08 | 17,08 | 1.515 |
| 22 dic 2023 | 16,99 | 17,15 | 16,99 | 17,15 | 17,15 | 2.186 |
| 21 dic 2023 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | 50 |
| 20 dic 2023 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 19 dic 2023 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 18 dic 2023 | 15,97 | 16,03 | 15,97 | 16,03 | 16,03 | 513 |
| 15 dic 2023 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 14 dic 2023 | 16,00 | 16,50 | 16,00 | 16,50 | 16,50 | 1.214 |
| 13 dic 2023 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 12 dic 2023 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | 34 |
| 11 dic 2023 | 16,34 | 16,34 | 16,14 | 16,14 | 16,14 | 10.564 |
| 08 dic 2023 | 16,72 | 16,80 | 16,71 | 16,80 | 16,80 | 5.238 |
| 07 dic 2023 | 16,68 | 16,68 | 16,62 | 16,62 | 16,62 | 100 |
| 06 dic 2023 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | 600 |
| 05 dic 2023 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | 86 |
| *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.