Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.682,04 +380,09 (+0,68%)
Micro GBP/USD Futures,Jun-2024 (M6B=F)
CME - CME Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:59PM EDT. Mercato aperto.
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 1,2527 | 1,2544 | 1,2505 | 1,2528 | 1,2528 | 3.765 |
| 09 mag 2024 | 1,2500 | 1,2529 | 1,2448 | 1,2526 | 1,2526 | 7.225 |
| 08 mag 2024 | 1,2530 | 1,2530 | 1,2471 | 1,2498 | 1,2498 | 4.821 |
| 07 mag 2024 | 1,2566 | 1,2572 | 1,2504 | 1,2510 | 1,2510 | 4.549 |
| 06 mag 2024 | 1,2552 | 1,2596 | 1,2542 | 1,2572 | 1,2572 | 3.152 |
| 03 mag 2024 | 1,2539 | 1,2644 | 1,2532 | 1,2554 | 1,2554 | 6.004 |
| 02 mag 2024 | 1,2530 | 1,2547 | 1,2476 | 1,2542 | 1,2542 | 4.561 |
| 01 mag 2024 | 1,2497 | 1,2556 | 1,2470 | 1,2549 | 1,2549 | 5.520 |
| 30 apr 2024 | 1,2565 | 1,2567 | 1,2493 | 1,2507 | 1,2507 | 4.935 |
| 29 apr 2024 | 1,2500 | 1,2573 | 1,2499 | 1,2567 | 1,2567 | 4.494 |
| 26 apr 2024 | 1,2516 | 1,2545 | 1,2453 | 1,2505 | 1,2505 | 4.449 |
| 25 apr 2024 | 1,2463 | 1,2543 | 1,2459 | 1,2513 | 1,2513 | 5.959 |
| 24 apr 2024 | 1,2462 | 1,2474 | 1,2426 | 1,2457 | 1,2457 | 3.660 |
| 23 apr 2024 | 1,2353 | 1,2462 | 1,2335 | 1,2453 | 1,2453 | 6.320 |
| 22 apr 2024 | 1,2373 | 1,2395 | 1,2303 | 1,2363 | 1,2363 | 4.618 |
| 19 apr 2024 | 1,2439 | 1,2471 | 1,2370 | 1,2372 | 1,2372 | 6.543 |
| 18 apr 2024 | 1,2460 | 1,2487 | 1,2437 | 1,2439 | 1,2439 | 3.248 |
| 17 apr 2024 | 1,2432 | 1,2485 | 1,2422 | 1,2456 | 1,2456 | 5.202 |
| 16 apr 2024 | 1,2456 | 1,2476 | 1,2410 | 1,2443 | 1,2443 | 5.385 |
| 15 apr 2024 | 1,2445 | 1,2502 | 1,2440 | 1,2447 | 1,2447 | 5.683 |
| 12 apr 2024 | 1,2549 | 1,2563 | 1,2432 | 1,2449 | 1,2449 | 5.860 |
| 11 apr 2024 | 1,2542 | 1,2583 | 1,2506 | 1,2557 | 1,2557 | 6.586 |
| 10 apr 2024 | 1,2684 | 1,2714 | 1,2525 | 1,2531 | 1,2531 | 8.165 |
| 09 apr 2024 | 1,2660 | 1,2715 | 1,2654 | 1,2676 | 1,2676 | 4.085 |
| 08 apr 2024 | 1,2642 | 1,2669 | 1,2619 | 1,2663 | 1,2663 | 4.704 |
| 05 apr 2024 | 1,2648 | 1,2658 | 1,2579 | 1,2639 | 1,2639 | 4.949 |
| 04 apr 2024 | 1,2656 | 1,2688 | 1,2640 | 1,2655 | 1,2655 | 4.360 |
| 03 apr 2024 | 1,2584 | 1,2661 | 1,2567 | 1,2659 | 1,2659 | 4.632 |
| 02 apr 2024 | 1,2556 | 1,2583 | 1,2545 | 1,2574 | 1,2574 | 4.227 |
| 01 apr 2024 | 1,2627 | 1,2648 | 1,2544 | 1,2546 | 1,2546 | 2.685 |
| 28 mar 2024 | 1,2645 | 1,2659 | 1,2590 | 1,2627 | 1,2627 | 3.488 |
| 27 mar 2024 | 1,2635 | 1,2646 | 1,2610 | 1,2637 | 1,2637 | 2.860 |
| 26 mar 2024 | 1,2643 | 1,2673 | 1,2628 | 1,2632 | 1,2632 | 3.514 |
| 25 mar 2024 | 1,2616 | 1,2658 | 1,2597 | 1,2643 | 1,2643 | 3.384 |
| 22 mar 2024 | 1,2662 | 1,2680 | 1,2581 | 1,2596 | 1,2596 | 4.270 |
| 21 mar 2024 | 1,2791 | 1,2810 | 1,2656 | 1,2663 | 1,2663 | 6.047 |
| 20 mar 2024 | 1,2724 | 1,2794 | 1,2690 | 1,2786 | 1,2786 | 4.102 |
| 19 mar 2024 | 1,2736 | 1,2739 | 1,2674 | 1,2729 | 1,2729 | 3.470 |
| 18 mar 2024 | 1,2733 | 1,2749 | 1,2725 | 1,2736 | 1,2736 | 2.291 |
| 15 mar 2024 | 1,2753 | 1,2778 | 1,2720 | 1,2738 | 1,2738 | 975 |
| 14 mar 2024 | 1,2801 | 1,2823 | 1,2731 | 1,2750 | 1,2750 | 3.866 |
| 13 mar 2024 | 1,2795 | 1,2811 | 1,2775 | 1,2795 | 1,2795 | 4.097 |
| 12 mar 2024 | 1,2813 | 1,2824 | 1,2747 | 1,2792 | 1,2792 | 4.936 |
| 11 mar 2024 | 1,2857 | 1,2863 | 1,2795 | 1,2807 | 1,2807 | 2.976 |
| 08 mar 2024 | 1,2810 | 1,2893 | 1,2802 | 1,2858 | 1,2858 | 3.449 |
| 07 mar 2024 | 1,2733 | 1,2812 | 1,2723 | 1,2807 | 1,2807 | 3.222 |
| 06 mar 2024 | 1,2706 | 1,2763 | 1,2692 | 1,2742 | 1,2742 | 3.207 |
| 05 mar 2024 | 1,2691 | 1,2749 | 1,2672 | 1,2703 | 1,2703 | 3.195 |
| 04 mar 2024 | 1,2660 | 1,2708 | 1,2651 | 1,2692 | 1,2692 | 2.748 |
| 01 mar 2024 | 1,2622 | 1,2665 | 1,2599 | 1,2664 | 1,2664 | 3.095 |
| 29 feb 2024 | 1,2661 | 1,2684 | 1,2614 | 1,2614 | 1,2614 | 3.696 |
| 28 feb 2024 | 1,2692 | 1,2692 | 1,2624 | 1,2655 | 1,2655 | 3.512 |
| 27 feb 2024 | 1,2688 | 1,2698 | 1,2662 | 1,2682 | 1,2682 | 2.770 |
| 26 feb 2024 | 1,2662 | 1,2701 | 1,2659 | 1,2680 | 1,2680 | 2.486 |
| 23 feb 2024 | 1,2662 | 1,2702 | 1,2651 | 1,2677 | 1,2677 | 2.802 |
| 22 feb 2024 | 1,2640 | 1,2713 | 1,2613 | 1,2662 | 1,2662 | 4.532 |
| 21 feb 2024 | 1,2628 | 1,2645 | 1,2604 | 1,2633 | 1,2633 | 3.593 |
| 20 feb 2024 | 1,2611 | 1,2670 | 1,2581 | 1,2621 | 1,2621 | 6.312 |
| 16 feb 2024 | 1,2601 | 1,2626 | 1,2553 | 1,2609 | 1,2609 | 4.525 |
| 15 feb 2024 | 1,2569 | 1,2606 | 1,2542 | 1,2598 | 1,2598 | 4.120 |
| 14 feb 2024 | 1,2601 | 1,2614 | 1,2537 | 1,2563 | 1,2563 | 4.243 |
| 13 feb 2024 | 1,2630 | 1,2699 | 1,2575 | 1,2576 | 1,2576 | 4.456 |
| 12 feb 2024 | 1,2637 | 1,2657 | 1,2609 | 1,2627 | 1,2627 | 2.469 |
| 09 feb 2024 | 1,2622 | 1,2645 | 1,2602 | 1,2631 | 1,2631 | 2.928 |
| 08 feb 2024 | 1,2632 | 1,2641 | 1,2575 | 1,2619 | 1,2619 | 3.390 |
| 07 feb 2024 | 1,2598 | 1,2646 | 1,2598 | 1,2632 | 1,2632 | 3.268 |
| 06 feb 2024 | 1,2540 | 1,2606 | 1,2536 | 1,2597 | 1,2597 | 3.852 |
| 05 feb 2024 | 1,2637 | 1,2639 | 1,2522 | 1,2537 | 1,2537 | 5.191 |
| 02 feb 2024 | 1,2752 | 1,2776 | 1,2618 | 1,2642 | 1,2642 | 4.926 |
| 01 feb 2024 | 1,2692 | 1,2759 | 1,2629 | 1,2751 | 1,2751 | 4.450 |
| 31 gen 2024 | 1,2707 | 1,2754 | 1,2663 | 1,2715 | 1,2715 | 5.232 |
| 30 gen 2024 | 1,2712 | 1,2724 | 1,2643 | 1,2700 | 1,2700 | 3.786 |
| 29 gen 2024 | 1,2703 | 1,2722 | 1,2666 | 1,2696 | 1,2696 | 3.434 |
| 26 gen 2024 | 1,2711 | 1,2762 | 1,2680 | 1,2708 | 1,2708 | 3.965 |
| 25 gen 2024 | 1,2726 | 1,2746 | 1,2679 | 1,2704 | 1,2704 | 3.419 |
| 24 gen 2024 | 1,2691 | 1,2780 | 1,2690 | 1,2729 | 1,2729 | 4.292 |
| 23 gen 2024 | 1,2712 | 1,2752 | 1,2654 | 1,2684 | 1,2684 | 3.747 |
| 22 gen 2024 | 1,2698 | 1,2738 | 1,2691 | 1,2709 | 1,2709 | 2.567 |
| 19 gen 2024 | 1,2712 | 1,2720 | 1,2666 | 1,2702 | 1,2702 | 3.515 |
| 18 gen 2024 | 1,2676 | 1,2713 | 1,2653 | 1,2691 | 1,2691 | 4.407 |
| 17 gen 2024 | 1,2641 | 1,2700 | 1,2601 | 1,2683 | 1,2683 | 5.194 |
| 16 gen 2024 | 1,2748 | 1,2770 | 1,2624 | 1,2637 | 1,2637 | 8.445 |
| 12 gen 2024 | 1,2769 | 1,2791 | 1,2725 | 1,2753 | 1,2753 | 5.926 |
| 11 gen 2024 | 1,2742 | 1,2797 | 1,2695 | 1,2768 | 1,2768 | 8.784 |
| 10 gen 2024 | 1,2710 | 1,2749 | 1,2692 | 1,2748 | 1,2748 | 3.228 |
| 09 gen 2024 | 1,2772 | 1,2772 | 1,2695 | 1,2704 | 1,2704 | 2.671 |
| 08 gen 2024 | 1,2725 | 1,2772 | 1,2679 | 1,2765 | 1,2765 | 3.025 |
| 05 gen 2024 | 1,2693 | 1,2778 | 1,2610 | 1,2728 | 1,2728 | 4.370 |
| 04 gen 2024 | 1,2675 | 1,2733 | 1,2663 | 1,2689 | 1,2689 | 4.019 |
| 03 gen 2024 | 1,2621 | 1,2681 | 1,2621 | 1,2670 | 1,2670 | 4.276 |
| 02 gen 2024 | 1,2733 | 1,2765 | 1,2616 | 1,2626 | 1,2626 | 4.852 |
| 29 dic 2023 | 1,2740 | 1,2777 | 1,2705 | 1,2751 | 1,2751 | 4.043 |
| 28 dic 2023 | 1,2808 | 1,2836 | 1,2717 | 1,2732 | 1,2732 | 4.276 |
| 27 dic 2023 | 1,2766 | 1,2808 | 1,2706 | 1,2800 | 1,2800 | 3.034 |
| 26 dic 2023 | 1,2691 | 1,2736 | 1,2691 | 1,2730 | 1,2730 | 1.354 |
| 22 dic 2023 | 1,2693 | 1,2750 | 1,2686 | 1,2709 | 1,2709 | 3.334 |
| 21 dic 2023 | 1,2650 | 1,2703 | 1,2619 | 1,2691 | 1,2691 | 4.264 |
| 20 dic 2023 | 1,2737 | 1,2739 | 1,2631 | 1,2648 | 1,2648 | 4.347 |
| 19 dic 2023 | 1,2656 | 1,2767 | 1,2652 | 1,2729 | 1,2729 | 3.690 |
| 18 dic 2023 | 1,2702 | 1,2702 | 1,2640 | 1,2649 | 1,2649 | 2.872 |
| *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.