Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.755,24 +159,54 (+0,26%)
WisdomTree Platinum 2x Daily Leveraged (LPLA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:15PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 1,6482 | 1,6660 | 1,6300 | 1,6484 | 1,6484 | 119.389 |
| 13 giu 2024 | 1,6342 | 1,6560 | 1,6074 | 1,6312 | 1,6312 | 110.794 |
| 12 giu 2024 | 1,6608 | 1,7100 | 1,6348 | 1,6828 | 1,6828 | 20.539 |
| 11 giu 2024 | 1,6800 | 1,6844 | 1,6470 | 1,6460 | 1,6460 | 99.638 |
| 10 giu 2024 | 1,7116 | 1,7300 | 1,6990 | 1,7332 | 1,7332 | 53.697 |
| 07 giu 2024 | 1,8194 | 1,8360 | 1,6800 | 1,6844 | 1,6844 | 136.762 |
| 06 giu 2024 | 1,7976 | 1,8144 | 1,7742 | 1,8068 | 1,8068 | 64.598 |
| 05 giu 2024 | 1,7580 | 1,8082 | 1,7476 | 1,7824 | 1,7824 | 60.564 |
| 04 giu 2024 | 1,8400 | 1,8712 | 1,7996 | 1,7980 | 1,7980 | 128.853 |
| 03 giu 2024 | 1,9444 | 1,9540 | 1,8662 | 1,8648 | 1,8648 | 41.008 |
| 31 mag 2024 | 1,9190 | 1,9900 | 1,8920 | 1,8920 | 1,8920 | 93.309 |
| 30 mag 2024 | 1,9320 | 1,9792 | 1,9280 | 1,9486 | 1,9486 | 46.183 |
| 29 mag 2024 | 2,0480 | 2,0480 | 1,9498 | 1,9700 | 1,9700 | 31.443 |
| 28 mag 2024 | 2,0085 | 2,0500 | 1,9800 | 2,0430 | 2,0430 | 45.955 |
| 27 mag 2024 | 1,9950 | 2,0400 | 1,9950 | 2,0210 | 2,0210 | 50.942 |
| 24 mag 2024 | 1,9020 | 1,9500 | 1,8800 | 1,9202 | 1,9202 | 29.891 |
| 23 mag 2024 | 1,9290 | 1,9790 | 1,9168 | 1,9302 | 1,9302 | 107.240 |
| 22 mag 2024 | 2,0085 | 2,0320 | 1,9656 | 1,9914 | 1,9914 | 101.008 |
| 21 mag 2024 | 1,9636 | 2,0500 | 1,9318 | 2,0475 | 2,0475 | 125.613 |
| 20 mag 2024 | 2,1185 | 2,1500 | 2,0000 | 2,0295 | 2,0295 | 95.580 |
| 17 mag 2024 | 2,0815 | 2,1235 | 2,0335 | 2,1200 | 2,1200 | 107.691 |
| 16 mag 2024 | 2,0635 | 2,1225 | 2,0060 | 2,0195 | 2,0195 | 73.834 |
| 15 mag 2024 | 2,0250 | 2,0580 | 1,9830 | 2,0310 | 2,0310 | 329.324 |
| 14 mag 2024 | 1,8500 | 1,9500 | 1,8500 | 1,9520 | 1,9520 | 248.631 |
| 13 mag 2024 | 1,8310 | 1,8900 | 1,8272 | 1,8442 | 1,8442 | 135.956 |
| 10 mag 2024 | 1,8018 | 1,8350 | 1,7948 | 1,8160 | 1,8160 | 208.960 |
| 09 mag 2024 | 1,7726 | 1,7988 | 1,7498 | 1,7696 | 1,7696 | 59.758 |
| 08 mag 2024 | 1,7680 | 1,7680 | 1,7110 | 1,7512 | 1,7512 | 88.502 |
| 07 mag 2024 | 1,6900 | 1,7790 | 1,6774 | 1,7622 | 1,7622 | 130.338 |
| 06 mag 2024 | 1,6960 | 1,7278 | 1,6700 | 1,6770 | 1,6770 | 46.373 |
| 03 mag 2024 | 1,6900 | 1,7400 | 1,6600 | 1,6678 | 1,6678 | 81.462 |
| 02 mag 2024 | 1,7030 | 1,7082 | 1,6530 | 1,6860 | 1,6860 | 273.472 |
| 30 apr 2024 | 1,6634 | 1,6634 | 1,6076 | 1,6206 | 1,6206 | 102.346 |
| 29 apr 2024 | 1,5724 | 1,6620 | 1,5724 | 1,6652 | 1,6652 | 261.192 |
| 26 apr 2024 | 1,5760 | 1,5790 | 1,5430 | 1,5520 | 1,5520 | 69.815 |
| 25 apr 2024 | 1,5352 | 1,5380 | 1,4980 | 1,5380 | 1,5380 | 92.572 |
| 24 apr 2024 | 1,5474 | 1,5774 | 1,5152 | 1,5218 | 1,5218 | 135.670 |
| 23 apr 2024 | 1,5484 | 1,5650 | 1,5190 | 1,5492 | 1,5492 | 302.482 |
| 22 apr 2024 | 1,6070 | 1,6154 | 1,5800 | 1,5900 | 1,5900 | 212.525 |
| 19 apr 2024 | 1,6638 | 1,6720 | 1,6050 | 1,6248 | 1,6248 | 133.874 |
| 18 apr 2024 | 1,6556 | 1,6942 | 1,6300 | 1,6874 | 1,6874 | 96.703 |
| 17 apr 2024 | 1,7040 | 1,7336 | 1,6900 | 1,6934 | 1,6934 | 118.043 |
| 16 apr 2024 | 1,7520 | 1,7800 | 1,7300 | 1,7596 | 1,7596 | 197.146 |
| 15 apr 2024 | 1,7968 | 1,7968 | 1,7350 | 1,7528 | 1,7528 | 229.839 |
| 12 apr 2024 | 1,8530 | 1,9078 | 1,8530 | 1,8728 | 1,8728 | 280.994 |
| 11 apr 2024 | 1,7500 | 1,7934 | 1,7400 | 1,7672 | 1,7672 | 86.072 |
| 10 apr 2024 | 1,7662 | 1,7800 | 1,7152 | 1,7238 | 1,7238 | 78.250 |
| 09 apr 2024 | 1,7560 | 1,7908 | 1,7412 | 1,7338 | 1,7338 | 439.993 |
| 08 apr 2024 | 1,6010 | 1,7232 | 1,5980 | 1,7232 | 1,7232 | 388.578 |
| 05 apr 2024 | 1,5918 | 1,6000 | 1,5600 | 1,5906 | 1,5906 | 237.498 |
| 04 apr 2024 | 1,6320 | 1,6480 | 1,6100 | 1,6484 | 1,6484 | 107.438 |
| 03 apr 2024 | 1,5866 | 1,6240 | 1,5674 | 1,6194 | 1,6194 | 169.124 |
| 02 apr 2024 | 1,5500 | 1,6054 | 1,5494 | 1,5830 | 1,5830 | 314.288 |
| 28 mar 2024 | 1,4922 | 1,5430 | 1,4922 | 1,5368 | 1,5368 | 76.650 |
| 27 mar 2024 | 1,5192 | 1,5192 | 1,4650 | 1,4894 | 1,4894 | 120.643 |
| 26 mar 2024 | 1,5120 | 1,5250 | 1,5086 | 1,5276 | 1,5276 | 38.050 |
| 25 mar 2024 | 1,5038 | 1,5400 | 1,5038 | 1,5274 | 1,5274 | 59.435 |
| 22 mar 2024 | 1,5188 | 1,5262 | 1,4870 | 1,4882 | 1,4882 | 96.490 |
| 21 mar 2024 | 1,5346 | 1,5540 | 1,5150 | 1,5326 | 1,5326 | 140.373 |
| 20 mar 2024 | 1,4656 | 1,4990 | 1,4640 | 1,4838 | 1,4838 | 61.931 |
| 19 mar 2024 | 1,5150 | 1,5150 | 1,4750 | 1,4866 | 1,4866 | 285.638 |
| 18 mar 2024 | 1,5820 | 1,5838 | 1,5484 | 1,5516 | 1,5516 | 122.859 |
| 15 mar 2024 | 1,6156 | 1,6752 | 1,6156 | 1,6358 | 1,6358 | 87.548 |
| 14 mar 2024 | 1,6264 | 1,6300 | 1,5822 | 1,5940 | 1,5940 | 18.135 |
| 13 mar 2024 | 1,5942 | 1,6292 | 1,5900 | 1,6246 | 1,6246 | 159.341 |
| 12 mar 2024 | 1,5940 | 1,6024 | 1,5390 | 1,5676 | 1,5676 | 73.624 |
| 11 mar 2024 | 1,5618 | 1,6170 | 1,5568 | 1,6166 | 1,6166 | 287.658 |
| 08 mar 2024 | 1,5500 | 1,5736 | 1,5230 | 1,5168 | 1,5168 | 154.167 |
| 07 mar 2024 | 1,5290 | 1,5850 | 1,5260 | 1,5578 | 1,5578 | 264.402 |
| 06 mar 2024 | 1,4540 | 1,5230 | 1,4536 | 1,5196 | 1,5196 | 240.364 |
| 05 mar 2024 | 1,4832 | 1,4922 | 1,4420 | 1,4426 | 1,4426 | 114.888 |
| 04 mar 2024 | 1,4808 | 1,5060 | 1,4748 | 1,5066 | 1,5066 | 168.864 |
| 01 mar 2024 | 1,4230 | 1,4574 | 1,4000 | 1,4574 | 1,4574 | 152.620 |
| 29 feb 2024 | 1,4606 | 1,4660 | 1,4300 | 1,4400 | 1,4400 | 46.439 |
| 28 feb 2024 | 1,4486 | 1,4574 | 1,4380 | 1,4374 | 1,4374 | 85.027 |
| 27 feb 2024 | 1,4592 | 1,4950 | 1,4592 | 1,4884 | 1,4884 | 63.993 |
| 26 feb 2024 | 1,5018 | 1,5056 | 1,4300 | 1,4300 | 1,4300 | 177.404 |
| 23 feb 2024 | 1,5110 | 1,5290 | 1,4776 | 1,5214 | 1,5214 | 47.734 |
| 22 feb 2024 | 1,4860 | 1,5270 | 1,4800 | 1,5270 | 1,5270 | 118.160 |
| 21 feb 2024 | 1,5424 | 1,5444 | 1,4594 | 1,4594 | 1,4594 | 131.797 |
| 20 feb 2024 | 1,5310 | 1,5700 | 1,5310 | 1,5498 | 1,5498 | 30.526 |
| 19 feb 2024 | 1,5484 | 1,5620 | 1,5252 | 1,5304 | 1,5304 | 54.977 |
| 16 feb 2024 | 1,5132 | 1,5466 | 1,4868 | 1,5476 | 1,5476 | 182.375 |
| 15 feb 2024 | 1,5200 | 1,5388 | 1,5184 | 1,5162 | 1,5162 | 51.903 |
| 14 feb 2024 | 1,4556 | 1,5174 | 1,4556 | 1,5174 | 1,5174 | 50.527 |
| 13 feb 2024 | 1,5130 | 1,5260 | 1,4340 | 1,4366 | 1,4366 | 148.209 |
| 12 feb 2024 | 1,4448 | 1,4938 | 1,4400 | 1,4938 | 1,4938 | 94.041 |
| 09 feb 2024 | 1,4914 | 1,4914 | 1,4250 | 1,4228 | 1,4228 | 170.794 |
| 08 feb 2024 | 1,4600 | 1,4866 | 1,4400 | 1,4798 | 1,4798 | 74.561 |
| 07 feb 2024 | 1,5198 | 1,5198 | 1,4648 | 1,4648 | 1,4648 | 158.079 |
| 06 feb 2024 | 1,5466 | 1,5600 | 1,5302 | 1,5532 | 1,5532 | 79.107 |
| 05 feb 2024 | 1,5008 | 1,5402 | 1,5000 | 1,5084 | 1,5084 | 72.340 |
| 02 feb 2024 | 1,5678 | 1,6034 | 1,5030 | 1,5052 | 1,5052 | 146.097 |
| 01 feb 2024 | 1,5800 | 1,5844 | 1,5400 | 1,5814 | 1,5814 | 266.552 |
| 31 gen 2024 | 1,6092 | 1,6400 | 1,6092 | 1,6306 | 1,6306 | 104.740 |
| 30 gen 2024 | 1,6300 | 1,6350 | 1,5776 | 1,5864 | 1,5864 | 42.834 |
| 29 gen 2024 | 1,5774 | 1,6282 | 1,5650 | 1,6282 | 1,6282 | 182.366 |
| 26 gen 2024 | 1,4968 | 1,5700 | 1,4968 | 1,5716 | 1,5716 | 82.223 |
| 25 gen 2024 | 1,5262 | 1,5270 | 1,4900 | 1,4920 | 1,4920 | 111.208 |
| 24 gen 2024 | 1,5482 | 1,5608 | 1,5400 | 1,5338 | 1,5338 | 24.955 |
| *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.