Italia markets close in 2 hours 7 minutes
FTSE MIB
33.404,26 -302,95 (-0,90%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,77 -0,06 (-0,07%) Bitcoin EUR
57.577,03 +311,93 (+0,54%)
Milady Meme Coin USD (LADYS-USD)
CCC - CoinMarketCap. Valuta in USD.
Aggiungi a watchlist
In data: 01:20PM UTC. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 0,00000014 | 0,00000015 | 0,00000014 | 0,00000014 | 0,00000014 | 9.901.196 |
| 25 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 14.084.986 |
| 24 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 16.038.526 |
| 23 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 7.877.766 |
| 22 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 5.859.626 |
| 21 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 6.203.121 |
| 20 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8.614.165 |
| 19 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 7.383.689 |
| 18 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 12.797.933 |
| 17 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 12.016.131 |
| 16 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8.488.001 |
| 15 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 6.101.931 |
| 14 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 9.961.185 |
| 13 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 9.481.230 |
| 12 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 15.749.390 |
| 11 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 15.479.884 |
| 10 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 12.156.478 |
| 09 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 14.465.969 |
| 08 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 14.116.301 |
| 07 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 26.617.695 |
| 06 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 16.088.976 |
| 05 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 25.786.857 |
| 04 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 20.720.053 |
| 03 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 42.468.702 |
| 02 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 18.924.573 |
| 01 giu 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 15.698.342 |
| 31 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 32.678.532 |
| 30 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 39.352.059 |
| 29 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 68.005.678 |
| 28 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 83.085.563 |
| 27 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 22.097.067 |
| 26 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 10.100.194 |
| 25 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 9.794.973 |
| 24 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 12.855.894 |
| 23 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 20.392.696 |
| 22 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 27.483.860 |
| 21 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 35.748.903 |
| 20 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 10.061.563 |
| 19 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 5.737.655 |
| 18 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 6.418.707 |
| 17 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 9.005.140 |
| 16 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 12.977.916 |
| 15 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 14.745.434 |
| 14 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 7.820.346 |
| 13 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 9.373.081 |
| 12 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 5.868.556 |
| 11 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 6.558.265 |
| 10 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8.713.055 |
| 09 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8.522.308 |
| 08 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8.426.888 |
| 07 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8.272.461 |
| 06 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 12.633.874 |
| 05 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8.245.131 |
| 04 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 10.152.994 |
| 03 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 9.246.995 |
| 02 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8.780.003 |
| 01 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 10.183.241 |
| 30 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 10.175.589 |
| 29 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 10.690.280 |
| 28 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 11.909.439 |
| 27 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 12.131.828 |
| 26 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 13.776.782 |
| 25 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 11.821.001 |
| 24 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 15.687.672 |
| 23 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 14.599.546 |
| 22 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 14.933.443 |
| 21 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 12.015.636 |
| 20 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 13.140.985 |
| 19 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 14.391.800 |
| 18 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 13.673.078 |
| 17 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 6.668.253 |
| 16 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 7.316.092 |
| 15 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 11.378.353 |
| 14 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 10.666.149 |
| 13 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 16.960.106 |
| 12 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 22.482.509 |
| 11 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 9.021.096 |
| 10 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 9.753.142 |
| 09 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 11.673.706 |
| 08 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 17.297.270 |
| 07 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 11.216.674 |
| 06 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 9.619.817 |
| 05 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8.867.813 |
| 04 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 11.027.147 |
| 03 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 11.914.855 |
| 02 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 22.852.012 |
| 01 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 19.812.303 |
| 31 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 17.511.867 |
| 30 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 15.022.582 |
| 29 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 13.382.803 |
| 28 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 14.678.422 |
| 27 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 21.857.560 |
| 26 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 23.557.127 |
| 25 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 29.640.917 |
| 24 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 27.975.827 |
| 23 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 23.477.096 |
| 22 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 26.300.649 |
| 21 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 39.704.115 |
| 20 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 32.639.721 |
| 19 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 28.592.136 |
| *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.