Italia markets open in 7 hours 8 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0701 0,0000 (-0,00%) Bitcoin EUR
60.043,77 -2.024,46 (-3,26%) CMC Crypto 200
1.385,14 -38,96 (-2,73%)
WisdomTree WTI Crude Oil 2x Daily Leveraged (LOIL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 13,42 | 13,46 | 13,15 | 13,31 | 13,31 | 52.077 |
| 23 apr 2024 | 13,09 | 13,29 | 12,70 | 13,18 | 13,18 | 92.302 |
| 22 apr 2024 | 12,72 | 13,04 | 12,66 | 13,04 | 13,04 | 75.129 |
| 19 apr 2024 | 13,42 | 13,44 | 12,83 | 13,13 | 13,13 | 97.554 |
| 18 apr 2024 | 13,16 | 13,27 | 12,81 | 13,12 | 13,12 | 150.487 |
| 17 apr 2024 | 13,98 | 13,98 | 13,58 | 13,63 | 13,63 | 138.527 |
| 16 apr 2024 | 14,15 | 14,17 | 13,86 | 14,08 | 14,08 | 41.619 |
| 15 apr 2024 | 13,87 | 13,92 | 13,60 | 13,80 | 13,80 | 116.459 |
| 12 apr 2024 | 14,08 | 14,65 | 14,03 | 14,32 | 14,32 | 133.821 |
| 11 apr 2024 | 14,03 | 14,16 | 13,73 | 13,90 | 13,90 | 82.770 |
| 10 apr 2024 | 13,69 | 13,89 | 13,55 | 13,72 | 13,72 | 158.635 |
| 09 apr 2024 | 13,97 | 14,07 | 13,56 | 13,69 | 13,69 | 83.676 |
| 08 apr 2024 | 13,72 | 14,11 | 13,63 | 13,73 | 13,73 | 112.565 |
| 05 apr 2024 | 14,11 | 14,28 | 13,96 | 14,24 | 14,24 | 99.070 |
| 04 apr 2024 | 13,63 | 13,63 | 13,43 | 13,53 | 13,53 | 80.854 |
| 03 apr 2024 | 13,62 | 13,86 | 13,51 | 13,75 | 13,75 | 69.068 |
| 02 apr 2024 | 13,37 | 13,68 | 13,30 | 13,57 | 13,57 | 197.259 |
| 28 mar 2024 | 12,60 | 12,89 | 12,54 | 12,85 | 12,85 | 83.973 |
| 27 mar 2024 | 12,31 | 12,50 | 12,20 | 12,42 | 12,42 | 39.773 |
| 26 mar 2024 | 12,53 | 12,69 | 12,43 | 12,62 | 12,62 | 40.333 |
| 25 mar 2024 | 12,37 | 12,73 | 12,31 | 12,62 | 12,62 | 89.384 |
| 22 mar 2024 | 12,28 | 12,49 | 12,28 | 12,30 | 12,30 | 36.915 |
| 21 mar 2024 | 12,43 | 12,49 | 12,14 | 12,27 | 12,27 | 39.882 |
| 20 mar 2024 | 12,64 | 12,66 | 12,28 | 12,36 | 12,36 | 99.713 |
| 19 mar 2024 | 12,58 | 12,85 | 12,57 | 12,77 | 12,77 | 106.902 |
| 18 mar 2024 | 12,31 | 12,57 | 12,25 | 12,47 | 12,47 | 133.920 |
| 15 mar 2024 | 12,09 | 12,22 | 12,00 | 12,18 | 12,18 | 112.941 |
| 14 mar 2024 | 11,78 | 12,19 | 11,74 | 12,11 | 12,11 | 259.670 |
| 13 mar 2024 | 11,26 | 11,70 | 11,20 | 11,61 | 11,61 | 106.002 |
| 12 mar 2024 | 11,41 | 11,46 | 11,12 | 11,36 | 11,36 | 127.169 |
| 11 mar 2024 | 11,23 | 11,36 | 10,94 | 11,31 | 11,31 | 187.420 |
| 08 mar 2024 | 11,64 | 11,73 | 11,08 | 11,19 | 11,19 | 140.678 |
| 07 mar 2024 | 11,47 | 11,50 | 11,24 | 11,41 | 11,41 | 131.454 |
| 06 mar 2024 | 11,35 | 11,87 | 11,33 | 11,84 | 11,84 | 133.340 |
| 05 mar 2024 | 11,37 | 11,57 | 11,20 | 11,49 | 11,49 | 247.954 |
| 04 mar 2024 | 11,75 | 11,89 | 11,56 | 11,63 | 11,63 | 99.832 |
| 01 mar 2024 | 11,37 | 11,99 | 11,28 | 11,97 | 11,97 | 159.055 |
| 29 feb 2024 | 11,30 | 11,48 | 11,23 | 11,48 | 11,48 | 132.811 |
| 28 feb 2024 | 11,41 | 11,70 | 11,23 | 11,35 | 11,35 | 129.795 |
| 27 feb 2024 | 11,22 | 11,42 | 11,06 | 11,37 | 11,37 | 116.894 |
| 26 feb 2024 | 10,80 | 11,11 | 10,74 | 11,08 | 11,08 | 25.414 |
| 23 feb 2024 | 11,30 | 11,32 | 10,94 | 11,10 | 11,10 | 58.856 |
| 22 feb 2024 | 11,29 | 11,49 | 11,10 | 11,44 | 11,44 | 32.570 |
| 21 feb 2024 | 11,03 | 11,25 | 10,92 | 11,21 | 11,21 | 37.150 |
| 20 feb 2024 | 11,53 | 11,54 | 11,02 | 11,07 | 11,07 | 62.628 |
| 19 feb 2024 | 11,36 | 11,55 | 11,28 | 11,49 | 11,49 | 56.815 |
| 16 feb 2024 | 11,28 | 11,45 | 11,06 | 11,36 | 11,36 | 57.167 |
| 15 feb 2024 | 10,88 | 11,35 | 10,80 | 11,33 | 11,33 | 96.583 |
| 14 feb 2024 | 11,35 | 11,61 | 11,21 | 11,24 | 11,24 | 65.049 |
| 13 feb 2024 | 11,21 | 11,43 | 11,15 | 11,43 | 11,43 | 100.623 |
| 12 feb 2024 | 10,93 | 11,17 | 10,80 | 11,11 | 11,11 | 80.640 |
| 09 feb 2024 | 10,94 | 11,20 | 10,88 | 10,96 | 10,96 | 108.080 |
| 08 feb 2024 | 10,37 | 10,85 | 10,25 | 10,82 | 10,82 | 202.626 |
| 07 feb 2024 | 10,23 | 10,40 | 10,20 | 10,27 | 10,27 | 156.636 |
| 06 feb 2024 | 10,12 | 10,30 | 9,95 | 10,23 | 10,23 | 347.038 |
| 05 feb 2024 | 9,93 | 9,93 | 9,70 | 9,84 | 9,84 | 356.256 |
| 02 feb 2024 | 10,24 | 10,35 | 9,74 | 9,89 | 9,89 | 390.494 |
| 01 feb 2024 | 10,79 | 11,08 | 10,72 | 10,95 | 10,95 | 20.444 |
| 31 gen 2024 | 11,27 | 11,32 | 10,79 | 10,88 | 10,88 | 50.140 |
| 30 gen 2024 | 11,09 | 11,35 | 10,80 | 11,28 | 11,28 | 102.060 |
| 29 gen 2024 | 11,51 | 11,53 | 11,01 | 11,16 | 11,16 | 86.271 |
| 26 gen 2024 | 11,07 | 11,25 | 10,90 | 10,96 | 10,96 | 118.842 |
| 25 gen 2024 | 10,65 | 10,99 | 10,64 | 10,93 | 10,93 | 191.772 |
| 24 gen 2024 | 10,45 | 10,62 | 10,22 | 10,62 | 10,62 | 209.708 |
| 23 gen 2024 | 10,45 | 10,60 | 10,09 | 10,51 | 10,51 | 193.743 |
| 22 gen 2024 | 10,05 | 10,42 | 9,85 | 10,36 | 10,36 | 138.856 |
| 19 gen 2024 | 10,23 | 10,38 | 10,13 | 10,15 | 10,15 | 195.043 |
| 18 gen 2024 | 9,99 | 10,13 | 9,79 | 10,12 | 10,12 | 547.165 |
| 17 gen 2024 | 9,66 | 9,80 | 9,39 | 9,79 | 9,79 | 699.209 |
| 16 gen 2024 | 9,80 | 10,19 | 9,72 | 9,88 | 9,88 | 604.042 |
| 15 gen 2024 | 9,76 | 9,81 | 9,52 | 9,77 | 9,77 | 504.503 |
| 12 gen 2024 | 10,17 | 10,54 | 9,95 | 9,96 | 9,96 | 398.228 |
| 11 gen 2024 | 9,65 | 10,13 | 9,50 | 10,09 | 10,09 | 553.702 |
| 10 gen 2024 | 9,79 | 10,08 | 9,61 | 9,72 | 9,72 | 181.181 |
| 09 gen 2024 | 9,52 | 9,93 | 9,50 | 9,86 | 9,86 | 290.137 |
| 08 gen 2024 | 9,97 | 10,04 | 9,20 | 9,29 | 9,29 | 783.283 |
| 05 gen 2024 | 9,91 | 10,28 | 9,88 | 10,22 | 10,22 | 402.487 |
| 04 gen 2024 | 10,15 | 10,26 | 9,50 | 9,52 | 9,52 | 511.322 |
| 03 gen 2024 | 9,24 | 10,01 | 9,07 | 9,90 | 9,90 | 594.682 |
| 02 gen 2024 | 9,90 | 10,18 | 9,40 | 9,41 | 9,41 | 447.712 |
| 29 dic 2023 | 9,66 | 9,80 | 9,52 | 9,72 | 9,72 | 163.020 |
| 28 dic 2023 | 10,20 | 10,25 | 9,81 | 10,05 | 10,05 | 118.877 |
| 27 dic 2023 | 10,60 | 10,67 | 10,28 | 10,33 | 10,33 | 100.012 |
| 22 dic 2023 | 10,43 | 10,49 | 10,10 | 10,24 | 10,24 | 74.237 |
| 21 dic 2023 | 10,41 | 10,48 | 9,90 | 10,13 | 10,13 | 85.947 |
| 20 dic 2023 | 10,42 | 10,68 | 10,41 | 10,60 | 10,60 | 168.892 |
| 19 dic 2023 | 10,00 | 10,37 | 9,85 | 10,37 | 10,37 | 117.574 |
| 18 dic 2023 | 9,85 | 10,50 | 9,56 | 10,25 | 10,25 | 673.013 |
| 15 dic 2023 | 9,75 | 9,95 | 9,48 | 9,75 | 9,75 | 90.970 |
| 14 dic 2023 | 9,40 | 9,85 | 9,38 | 9,81 | 9,81 | 150.985 |
| 13 dic 2023 | 8,96 | 9,37 | 8,86 | 9,25 | 9,25 | 184.944 |
| 12 dic 2023 | 9,93 | 9,96 | 9,13 | 9,17 | 9,17 | 255.217 |
| 11 dic 2023 | 9,94 | 9,96 | 9,58 | 9,71 | 9,71 | 74.768 |
| 08 dic 2023 | 9,61 | 9,89 | 9,55 | 9,78 | 9,78 | 129.625 |
| 07 dic 2023 | 9,46 | 9,57 | 9,30 | 9,30 | 9,30 | 114.682 |
| 06 dic 2023 | 10,12 | 10,18 | 9,31 | 9,38 | 9,38 | 534.193 |
| 05 dic 2023 | 10,41 | 10,56 | 10,07 | 10,40 | 10,40 | 283.643 |
| 04 dic 2023 | 10,33 | 10,75 | 10,17 | 10,55 | 10,55 | 346.609 |
| 01 dic 2023 | 10,99 | 11,27 | 10,85 | 11,16 | 11,16 | 345.680 |
| 30 nov 2023 | 11,70 | 12,05 | 10,77 | 10,85 | 10,85 | 698.134 |
| *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.