Italia markets open in 32 minutes
Dow Jones
33.717,09 -260,99 (-0,77%) Nasdaq
11.393,81 -227,90 (-1,96%) Nikkei 225
27.327,11 -106,29 (-0,39%) EUR/USD
1,0845 -0,0012 (-0,11%) BTC-EUR
21.095,27 -850,03 (-3,87%) CMC Crypto 200
518,87 -19,00 (-3,53%)
Longino & Cardenal S.p.A. (LON.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:16PM CET
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 gen 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 27 gen 2023 | 2,7800 | 2,8400 | 2,7800 | 2,7800 | 2,7800 | 3.000 |
| 26 gen 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 25 gen 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 24 gen 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 23 gen 2023 | 2,8000 | 2,8400 | 2,7200 | 2,8400 | 2,8400 | 1.500 |
| 20 gen 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 19 gen 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1.000 |
| 18 gen 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1.000 |
| 17 gen 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 16 gen 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1.000 |
| 13 gen 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 500 |
| 12 gen 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 11 gen 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 10 gen 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 09 gen 2023 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | 1.000 |
| 06 gen 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 05 gen 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 04 gen 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 03 gen 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 02 gen 2023 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 30 dic 2022 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 29 dic 2022 | 2,8800 | 2,9800 | 2,8800 | 2,9800 | 2,9800 | 1.500 |
| 28 dic 2022 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 27 dic 2022 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 23 dic 2022 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 22 dic 2022 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 21 dic 2022 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 20 dic 2022 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 19 dic 2022 | 2,8800 | 2,8800 | 2,8200 | 2,8200 | 2,8200 | 2.000 |
| 16 dic 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 15 dic 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 14 dic 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 500 |
| 13 dic 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 12 dic 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 09 dic 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08 dic 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07 dic 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 06 dic 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05 dic 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 02 dic 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 01 dic 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 30 nov 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 29 nov 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1.000 |
| 28 nov 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25 nov 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 24 nov 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 23 nov 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22 nov 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 21 nov 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18 nov 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 17 nov 2022 | 3,0400 | 3,0400 | 3,0000 | 3,0000 | 3,0000 | 1.500 |
| 16 nov 2022 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 500 |
| 15 nov 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 14 nov 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 500 |
| 11 nov 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 10 nov 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 09 nov 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 08 nov 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 07 nov 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 04 nov 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 03 nov 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 02 nov 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 01 nov 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 31 ott 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 28 ott 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 27 ott 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 26 ott 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 25 ott 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 24 ott 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1.000 |
| 21 ott 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 20 ott 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 19 ott 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 18 ott 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 17 ott 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 500 |
| 14 ott 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 13 ott 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 12 ott 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 11 ott 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 10 ott 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 07 ott 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 06 ott 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 05 ott 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 04 ott 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 03 ott 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 30 set 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 29 set 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 28 set 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 27 set 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 500 |
| 26 set 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 23 set 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 22 set 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 21 set 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 20 set 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 19 set 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 16 set 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 500 |
| 15 set 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 14 set 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 13 set 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 12 set 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
