Italia markets close in 2 hours 42 minutes
FTSE MIB
34.105,73 -165,39 (-0,48%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,10 +0,29 (+0,35%) Bitcoin EUR
59.577,70 -2.563,33 (-4,13%)
Lisk EUR (LSK-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 12:46PM UTC. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 1,5434 | 1,7529 | 1,4966 | 1,7053 | 1,7053 | 137.675.472 |
| 24 apr 2024 | 1,7674 | 1,7748 | 1,6418 | 1,6704 | 1,6704 | 22.738.504 |
| 23 apr 2024 | 1,7267 | 1,8140 | 1,6979 | 1,7674 | 1,7674 | 34.327.368 |
| 22 apr 2024 | 1,6562 | 1,7676 | 1,6446 | 1,7267 | 1,7267 | 30.776.400 |
| 21 apr 2024 | 1,6364 | 1,7013 | 1,5928 | 1,6562 | 1,6562 | 23.124.904 |
| 20 apr 2024 | 1,6718 | 1,7455 | 1,4827 | 1,6364 | 1,6364 | 73.135.013 |
| 19 apr 2024 | 1,3272 | 1,7125 | 1,2867 | 1,6718 | 1,6718 | 48.731.126 |
| 18 apr 2024 | 1,3499 | 1,3685 | 1,2941 | 1,3272 | 1,3272 | 10.957.036 |
| 17 apr 2024 | 1,3132 | 1,3960 | 1,2823 | 1,3499 | 1,3499 | 30.764.179 |
| 16 apr 2024 | 1,3849 | 1,4646 | 1,2644 | 1,3132 | 1,3132 | 12.786.185 |
| 15 apr 2024 | 1,2863 | 1,3937 | 1,2293 | 1,3849 | 1,3849 | 14.372.267 |
| 14 apr 2024 | 1,4840 | 1,5095 | 1,1202 | 1,2863 | 1,2863 | 26.285.909 |
| 13 apr 2024 | 1,7481 | 1,7496 | 1,3319 | 1,4840 | 1,4840 | 25.841.252 |
| 12 apr 2024 | 1,7418 | 1,8042 | 1,7334 | 1,7481 | 1,7481 | 16.948.381 |
| 11 apr 2024 | 1,7348 | 1,8080 | 1,6499 | 1,7418 | 1,7418 | 12.858.960 |
| 10 apr 2024 | 1,8393 | 1,8431 | 1,7290 | 1,7332 | 1,7332 | 17.893.618 |
| 09 apr 2024 | 1,7871 | 1,8644 | 1,7228 | 1,8393 | 1,8393 | 23.015.733 |
| 08 apr 2024 | 1,8297 | 1,8435 | 1,7691 | 1,7871 | 1,7871 | 13.518.162 |
| 07 apr 2024 | 1,8684 | 1,8705 | 1,7885 | 1,8297 | 1,8297 | 17.265.405 |
| 06 apr 2024 | 1,8025 | 1,9284 | 1,7301 | 1,8684 | 1,8684 | 103.334.382 |
| 05 apr 2024 | 1,7428 | 1,9042 | 1,6591 | 1,8025 | 1,8025 | 73.474.425 |
| 04 apr 2024 | 1,6507 | 1,8391 | 1,5927 | 1,7428 | 1,7428 | 26.058.017 |
| 03 apr 2024 | 1,7681 | 1,7804 | 1,6028 | 1,6507 | 1,6507 | 14.040.814 |
| 02 apr 2024 | 1,8541 | 1,8548 | 1,7061 | 1,7682 | 1,7682 | 13.020.216 |
| 01 apr 2024 | 1,8015 | 1,8600 | 1,7956 | 1,8541 | 1,8541 | 5.725.873 |
| 31 mar 2024 | 1,8523 | 1,9316 | 1,7929 | 1,8015 | 1,8015 | 11.831.263 |
| 30 mar 2024 | 1,8762 | 1,8762 | 1,8108 | 1,8523 | 1,8523 | 12.788.480 |
| 29 mar 2024 | 1,8381 | 1,8926 | 1,7757 | 1,8762 | 1,8762 | 23.384.916 |
| 28 mar 2024 | 1,9512 | 1,9513 | 1,8127 | 1,8381 | 1,8381 | 36.311.761 |
| 27 mar 2024 | 1,8783 | 2,0252 | 1,8398 | 1,9514 | 1,9514 | 84.591.292 |
| 26 mar 2024 | 1,8537 | 2,0140 | 1,8377 | 1,8783 | 1,8783 | 107.015.326 |
| 25 mar 2024 | 1,6343 | 1,9206 | 1,6336 | 1,8536 | 1,8536 | 186.620.595 |
| 24 mar 2024 | 1,5852 | 1,6789 | 1,5768 | 1,6342 | 1,6342 | 6.470.543 |
| 23 mar 2024 | 1,6495 | 1,6836 | 1,5523 | 1,5852 | 1,5852 | 10.671.198 |
| 22 mar 2024 | 1,6279 | 1,7653 | 1,6047 | 1,6495 | 1,6495 | 12.246.208 |
| 21 mar 2024 | 1,4973 | 1,6351 | 1,4352 | 1,6279 | 1,6279 | 15.692.133 |
| 20 mar 2024 | 1,7112 | 1,7504 | 1,4698 | 1,4973 | 1,4973 | 23.515.210 |
| 19 mar 2024 | 1,7008 | 1,9092 | 1,6665 | 1,7112 | 1,7112 | 45.258.583 |
| 18 mar 2024 | 1,6053 | 1,7501 | 1,5111 | 1,7008 | 1,7008 | 25.508.933 |
| 17 mar 2024 | 1,7502 | 1,7719 | 1,5658 | 1,6053 | 1,6053 | 16.160.969 |
| 16 mar 2024 | 1,8995 | 1,9008 | 1,6509 | 1,7502 | 1,7502 | 30.538.089 |
| 15 mar 2024 | 1,9390 | 1,9598 | 1,7981 | 1,8995 | 1,8995 | 29.617.717 |
| 14 mar 2024 | 1,9388 | 2,0037 | 1,9034 | 1,9390 | 1,9390 | 51.224.568 |
| 13 mar 2024 | 1,9793 | 2,0016 | 1,8428 | 1,9388 | 1,9388 | 25.154.005 |
| 12 mar 2024 | 1,9375 | 1,9941 | 1,8407 | 1,9793 | 1,9793 | 39.186.337 |
| 11 mar 2024 | 2,0036 | 2,0054 | 1,9004 | 1,9375 | 1,9375 | 33.889.970 |
| 10 mar 2024 | 1,9521 | 2,0797 | 1,9240 | 2,0036 | 2,0036 | 54.246.568 |
| 09 mar 2024 | 1,9809 | 2,0650 | 1,8647 | 1,9521 | 1,9521 | 54.543.117 |
| 08 mar 2024 | 2,1217 | 2,1290 | 1,9364 | 1,9809 | 1,9809 | 118.595.005 |
| 07 mar 2024 | 2,5093 | 3,1275 | 1,9289 | 2,1217 | 2,1217 | 762.111.519 |
| 06 mar 2024 | 1,6107 | 2,7915 | 1,5479 | 2,5101 | 2,5101 | 695.952.704 |
| 05 mar 2024 | 1,5185 | 1,6844 | 1,4687 | 1,6098 | 1,6098 | 44.346.186 |
| 04 mar 2024 | 1,4770 | 1,5614 | 1,3745 | 1,5191 | 1,5191 | 35.347.263 |
| 03 mar 2024 | 1,4748 | 1,4982 | 1,3966 | 1,4771 | 1,4771 | 22.704.341 |
| 02 mar 2024 | 1,3450 | 1,4784 | 1,3305 | 1,4754 | 1,4754 | 21.085.895 |
| 01 mar 2024 | 1,2761 | 1,4313 | 1,2758 | 1,3446 | 1,3446 | 53.911.277 |
| 29 feb 2024 | 1,2949 | 1,3555 | 1,1827 | 1,2761 | 1,2761 | 24.711.712 |
| 28 feb 2024 | 1,2683 | 1,3350 | 1,2492 | 1,2950 | 1,2950 | 25.818.829 |
| 27 feb 2024 | 1,2519 | 1,2908 | 1,2252 | 1,2683 | 1,2683 | 10.300.683 |
| 26 feb 2024 | 1,2815 | 1,2830 | 1,2252 | 1,2519 | 1,2519 | 6.607.366 |
| 25 feb 2024 | 1,2890 | 1,3019 | 1,2248 | 1,2815 | 1,2815 | 12.028.136 |
| 24 feb 2024 | 1,3030 | 1,3474 | 1,2424 | 1,2890 | 1,2890 | 18.886.644 |
| 23 feb 2024 | 1,3717 | 1,5584 | 1,3015 | 1,3033 | 1,3033 | 84.020.980 |
| 22 feb 2024 | 1,2910 | 1,4162 | 1,2337 | 1,3716 | 1,3716 | 51.260.740 |
| 21 feb 2024 | 1,2704 | 1,3438 | 1,2313 | 1,2910 | 1,2910 | 26.639.260 |
| 20 feb 2024 | 1,2730 | 1,3129 | 1,2374 | 1,2704 | 1,2704 | 11.258.706 |
| 19 feb 2024 | 1,2541 | 1,2900 | 1,2348 | 1,2734 | 1,2734 | 8.974.381 |
| 18 feb 2024 | 1,3049 | 1,3157 | 1,2234 | 1,2541 | 1,2541 | 12.460.786 |
| 17 feb 2024 | 1,2610 | 1,3481 | 1,2577 | 1,3049 | 1,3049 | 32.748.385 |
| 16 feb 2024 | 1,2786 | 1,3015 | 1,2455 | 1,2610 | 1,2610 | 16.301.855 |
| 15 feb 2024 | 1,2552 | 1,2786 | 1,2331 | 1,2786 | 1,2786 | 10.947.829 |
| 14 feb 2024 | 1,2720 | 1,2936 | 1,2318 | 1,2553 | 1,2553 | 9.664.376 |
| 13 feb 2024 | 1,2806 | 1,2806 | 1,2264 | 1,2719 | 1,2719 | 12.500.249 |
| 12 feb 2024 | 1,2740 | 1,2975 | 1,2609 | 1,2808 | 1,2808 | 9.239.357 |
| 11 feb 2024 | 1,2928 | 1,3205 | 1,2573 | 1,2741 | 1,2741 | 12.010.182 |
| 10 feb 2024 | 1,2913 | 1,3030 | 1,2554 | 1,2927 | 1,2927 | 18.280.579 |
| 09 feb 2024 | 1,3043 | 1,3198 | 1,2398 | 1,2911 | 1,2911 | 25.124.012 |
| 08 feb 2024 | 1,3743 | 1,4120 | 1,2528 | 1,3040 | 1,3040 | 49.389.993 |
| 07 feb 2024 | 1,2987 | 1,5492 | 1,2987 | 1,3743 | 1,3743 | 163.546.713 |
| 06 feb 2024 | 1,2663 | 1,3661 | 1,2576 | 1,2957 | 1,2957 | 22.026.027 |
| 05 feb 2024 | 1,2618 | 1,3346 | 1,2325 | 1,2614 | 1,2614 | 33.526.987 |
| 04 feb 2024 | 1,3036 | 1,3077 | 1,2267 | 1,2615 | 1,2615 | 11.998.512 |
| 03 feb 2024 | 1,2361 | 1,3189 | 1,2103 | 1,3033 | 1,3033 | 24.631.505 |
| 02 feb 2024 | 1,2866 | 1,3231 | 1,1878 | 1,2361 | 1,2361 | 27.784.395 |
| 01 feb 2024 | 1,2893 | 1,4019 | 1,2128 | 1,2865 | 1,2865 | 48.013.017 |
| 31 gen 2024 | 1,3486 | 1,4246 | 1,2800 | 1,2905 | 1,2905 | 65.652.089 |
| 30 gen 2024 | 1,3253 | 1,4334 | 1,2325 | 1,3486 | 1,3486 | 152.307.332 |
| 29 gen 2024 | 1,1192 | 1,3387 | 1,0990 | 1,3253 | 1,3253 | 123.621.083 |
| 28 gen 2024 | 1,1480 | 1,1668 | 1,0892 | 1,1186 | 1,1186 | 17.672.941 |
| 27 gen 2024 | 1,1802 | 1,2721 | 1,1123 | 1,1479 | 1,1479 | 67.549.823 |
| 26 gen 2024 | 1,1807 | 1,3091 | 1,0852 | 1,1833 | 1,1833 | 213.562.550 |
| 25 gen 2024 | 0,8963 | 1,5372 | 0,8825 | 1,1804 | 1,1804 | 183.654.724 |
| 24 gen 2024 | 0,9306 | 0,9333 | 0,8589 | 0,8969 | 0,8969 | 4.995.089 |
| 23 gen 2024 | 0,9621 | 0,9624 | 0,9154 | 0,9292 | 0,9292 | 3.709.263 |
| 22 gen 2024 | 0,9707 | 0,9903 | 0,9586 | 0,9613 | 0,9613 | 2.304.594 |
| 21 gen 2024 | 0,9590 | 0,9753 | 0,9504 | 0,9703 | 0,9703 | 1.990.230 |
| 20 gen 2024 | 0,9680 | 1,0010 | 0,9276 | 0,9590 | 0,9590 | 3.603.084 |
| 19 gen 2024 | 1,0105 | 1,0476 | 0,9613 | 0,9680 | 0,9680 | 6.554.275 |
| 18 gen 2024 | 1,0325 | 1,0443 | 1,0071 | 1,0104 | 1,0104 | 3.343.982 |
| 17 gen 2024 | 1,0117 | 1,0389 | 1,0086 | 1,0322 | 1,0322 | 3.326.905 |
| *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.