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
56.201,21 -1.737,49 (-3,00%)
Micro EUR/USD Futures,Jun-2024 (M6E=F)
CME - CME Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:59PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 1,0798 | 1,0807 | 1,0776 | 1,0787 | 1,0787 | 14.069 |
| 09 mag 2024 | 1,0769 | 1,0801 | 1,0741 | 1,0799 | 1,0799 | 13.291 |
| 08 mag 2024 | 1,0774 | 1,0775 | 1,0753 | 1,0764 | 1,0764 | 13.291 |
| 07 mag 2024 | 1,0790 | 1,0806 | 1,0766 | 1,0770 | 1,0770 | 16.367 |
| 06 mag 2024 | 1,0782 | 1,0810 | 1,0774 | 1,0794 | 1,0794 | 12.169 |
| 03 mag 2024 | 1,0745 | 1,0832 | 1,0743 | 1,0787 | 1,0787 | 27.276 |
| 02 mag 2024 | 1,0733 | 1,0750 | 1,0694 | 1,0750 | 1,0750 | 20.016 |
| 01 mag 2024 | 1,0689 | 1,0754 | 1,0670 | 1,0749 | 1,0749 | 33.006 |
| 30 apr 2024 | 1,0744 | 1,0756 | 1,0685 | 1,0699 | 1,0699 | 23.931 |
| 29 apr 2024 | 1,0716 | 1,0755 | 1,0711 | 1,0746 | 1,0746 | 21.532 |
| 26 apr 2024 | 1,0753 | 1,0776 | 1,0697 | 1,0728 | 1,0728 | 26.692 |
| 25 apr 2024 | 1,0723 | 1,0769 | 1,0701 | 1,0751 | 1,0751 | 26.404 |
| 24 apr 2024 | 1,0731 | 1,0738 | 1,0702 | 1,0717 | 1,0717 | 17.016 |
| 23 apr 2024 | 1,0676 | 1,0736 | 1,0662 | 1,0728 | 1,0728 | 26.990 |
| 22 apr 2024 | 1,0686 | 1,0695 | 1,0649 | 1,0684 | 1,0684 | 15.577 |
| 19 apr 2024 | 1,0668 | 1,0703 | 1,0635 | 1,0676 | 1,0676 | 25.904 |
| 18 apr 2024 | 1,0699 | 1,0716 | 1,0666 | 1,0671 | 1,0671 | 18.350 |
| 17 apr 2024 | 1,0650 | 1,0706 | 1,0633 | 1,0697 | 1,0697 | 24.141 |
| 16 apr 2024 | 1,0654 | 1,0681 | 1,0628 | 1,0658 | 1,0658 | 26.298 |
| 15 apr 2024 | 1,0669 | 1,0693 | 1,0648 | 1,0653 | 1,0653 | 23.925 |
| 12 apr 2024 | 1,0754 | 1,0758 | 1,0651 | 1,0668 | 1,0668 | 25.521 |
| 11 apr 2024 | 1,0770 | 1,0785 | 1,0728 | 1,0755 | 1,0755 | 28.269 |
| 10 apr 2024 | 1,0886 | 1,0897 | 1,0759 | 1,0766 | 1,0766 | 32.267 |
| 09 apr 2024 | 1,0892 | 1,0915 | 1,0878 | 1,0884 | 1,0884 | 18.038 |
| 08 apr 2024 | 1,0874 | 1,0893 | 1,0852 | 1,0889 | 1,0889 | 16.780 |
| 05 apr 2024 | 1,0868 | 1,0880 | 1,0822 | 1,0866 | 1,0866 | 23.742 |
| 04 apr 2024 | 1,0868 | 1,0909 | 1,0864 | 1,0882 | 1,0882 | 17.665 |
| 03 apr 2024 | 1,0804 | 1,0870 | 1,0797 | 1,0868 | 1,0868 | 22.491 |
| 02 apr 2024 | 1,0773 | 1,0813 | 1,0758 | 1,0797 | 1,0797 | 22.562 |
| 01 apr 2024 | 1,0821 | 1,0841 | 1,0764 | 1,0771 | 1,0771 | 15.518 |
| 28 mar 2024 | 1,0860 | 1,0860 | 1,0808 | 1,0822 | 1,0822 | 25.675 |
| 27 mar 2024 | 1,0868 | 1,0874 | 1,0846 | 1,0857 | 1,0857 | 14.532 |
| 26 mar 2024 | 1,0876 | 1,0902 | 1,0861 | 1,0870 | 1,0870 | 18.124 |
| 25 mar 2024 | 1,0839 | 1,0880 | 1,0839 | 1,0873 | 1,0873 | 13.125 |
| 22 mar 2024 | 1,0899 | 1,0905 | 1,0839 | 1,0842 | 1,0842 | 22.061 |
| 21 mar 2024 | 1,0962 | 1,0981 | 1,0893 | 1,0901 | 1,0901 | 26.769 |
| 20 mar 2024 | 1,0905 | 1,0963 | 1,0876 | 1,0955 | 1,0955 | 23.149 |
| 19 mar 2024 | 1,0911 | 1,0917 | 1,0875 | 1,0903 | 1,0903 | 16.171 |
| 18 mar 2024 | 1,0899 | 1,0905 | 1,0880 | 1,0891 | 1,0891 | 13.186 |
| 15 mar 2024 | 1,0882 | 1,0900 | 1,0872 | 1,0891 | 1,0891 | 3.558 |
| 14 mar 2024 | 1,0951 | 1,0956 | 1,0880 | 1,0886 | 1,0886 | 17.512 |
| 13 mar 2024 | 1,0929 | 1,0965 | 1,0922 | 1,0954 | 1,0954 | 14.027 |
| 12 mar 2024 | 1,0928 | 1,0947 | 1,0902 | 1,0927 | 1,0927 | 18.278 |
| 11 mar 2024 | 1,0942 | 1,0952 | 1,0918 | 1,0928 | 1,0928 | 13.731 |
| 08 mar 2024 | 1,0951 | 1,0985 | 1,0921 | 1,0946 | 1,0946 | 23.974 |
| 07 mar 2024 | 1,0901 | 1,0953 | 1,0872 | 1,0951 | 1,0951 | 26.624 |
| 06 mar 2024 | 1,0861 | 1,0921 | 1,0847 | 1,0902 | 1,0902 | 20.147 |
| 05 mar 2024 | 1,0863 | 1,0883 | 1,0846 | 1,0859 | 1,0859 | 15.947 |
| 04 mar 2024 | 1,0847 | 1,0873 | 1,0844 | 1,0862 | 1,0862 | 14.762 |
| 01 mar 2024 | 1,0811 | 1,0850 | 1,0804 | 1,0848 | 1,0848 | 21.238 |
| 29 feb 2024 | 1,0846 | 1,0863 | 1,0802 | 1,0809 | 1,0809 | 26.655 |
| 28 feb 2024 | 1,0853 | 1,0854 | 1,0805 | 1,0842 | 1,0842 | 19.262 |
| 27 feb 2024 | 1,0860 | 1,0875 | 1,0841 | 1,0854 | 1,0854 | 18.078 |
| 26 feb 2024 | 1,0829 | 1,0869 | 1,0822 | 1,0856 | 1,0856 | 15.579 |
| 23 feb 2024 | 1,0835 | 1,0849 | 1,0821 | 1,0833 | 1,0833 | 18.172 |
| 22 feb 2024 | 1,0830 | 1,0899 | 1,0813 | 1,0832 | 1,0832 | 27.508 |
| 21 feb 2024 | 1,0818 | 1,0836 | 1,0801 | 1,0828 | 1,0828 | 19.090 |
| 20 feb 2024 | 1,0789 | 1,0851 | 1,0773 | 1,0818 | 1,0818 | 36.486 |
| 16 feb 2024 | 1,0783 | 1,0800 | 1,0740 | 1,0790 | 1,0790 | 22.988 |
| 15 feb 2024 | 1,0740 | 1,0797 | 1,0737 | 1,0782 | 1,0782 | 22.080 |
| 14 feb 2024 | 1,0727 | 1,0748 | 1,0709 | 1,0742 | 1,0742 | 20.811 |
| 13 feb 2024 | 1,0788 | 1,0830 | 1,0714 | 1,0716 | 1,0716 | 29.878 |
| 12 feb 2024 | 1,0804 | 1,0821 | 1,0771 | 1,0784 | 1,0784 | 17.169 |
| 09 feb 2024 | 1,0793 | 1,0811 | 1,0778 | 1,0798 | 1,0798 | 18.396 |
| 08 feb 2024 | 1,0789 | 1,0805 | 1,0757 | 1,0791 | 1,0791 | 18.876 |
| 07 feb 2024 | 1,0771 | 1,0801 | 1,0770 | 1,0789 | 1,0789 | 20.439 |
| 06 feb 2024 | 1,0760 | 1,0780 | 1,0740 | 1,0767 | 1,0767 | 23.826 |
| 05 feb 2024 | 1,0801 | 1,0807 | 1,0740 | 1,0761 | 1,0761 | 24.705 |
| 02 feb 2024 | 1,0892 | 1,0918 | 1,0799 | 1,0811 | 1,0811 | 37.959 |
| 01 feb 2024 | 1,0835 | 1,0895 | 1,0799 | 1,0892 | 1,0892 | 33.262 |
| 31 gen 2024 | 1,0865 | 1,0909 | 1,0815 | 1,0861 | 1,0861 | 40.398 |
| 30 gen 2024 | 1,0855 | 1,0878 | 1,0833 | 1,0867 | 1,0867 | 22.651 |
| 29 gen 2024 | 1,0870 | 1,0873 | 1,0817 | 1,0840 | 1,0840 | 26.652 |
| 26 gen 2024 | 1,0870 | 1,0908 | 1,0834 | 1,0880 | 1,0880 | 27.063 |
| 25 gen 2024 | 1,0908 | 1,0925 | 1,0844 | 1,0859 | 1,0859 | 30.356 |
| 24 gen 2024 | 1,0875 | 1,0956 | 1,0875 | 1,0912 | 1,0912 | 28.002 |
| 23 gen 2024 | 1,0904 | 1,0941 | 1,0846 | 1,0869 | 1,0869 | 26.550 |
| 22 gen 2024 | 1,0922 | 1,0934 | 1,0904 | 1,0909 | 1,0909 | 18.692 |
| 19 gen 2024 | 1,0896 | 1,0923 | 1,0890 | 1,0918 | 1,0918 | 22.308 |
| 18 gen 2024 | 1,0909 | 1,0932 | 1,0872 | 1,0887 | 1,0887 | 25.487 |
| 17 gen 2024 | 1,0901 | 1,0911 | 1,0871 | 1,0901 | 1,0901 | 30.147 |
| 16 gen 2024 | 1,0978 | 1,0995 | 1,0889 | 1,0901 | 1,0901 | 48.064 |
| 12 gen 2024 | 1,1000 | 1,1015 | 1,0965 | 1,0985 | 1,0985 | 27.861 |
| 11 gen 2024 | 1,1004 | 1,1042 | 1,0959 | 1,1011 | 1,1011 | 33.537 |
| 10 gen 2024 | 1,0962 | 1,1004 | 1,0952 | 1,1001 | 1,1001 | 20.956 |
| 09 gen 2024 | 1,0984 | 1,0996 | 1,0941 | 1,0956 | 1,0956 | 23.745 |
| 08 gen 2024 | 1,0976 | 1,1010 | 1,0954 | 1,0993 | 1,0993 | 21.611 |
| 05 gen 2024 | 1,0977 | 1,1030 | 1,0908 | 1,0977 | 1,0977 | 34.871 |
| 04 gen 2024 | 1,0956 | 1,1004 | 1,0948 | 1,0980 | 1,0980 | 24.696 |
| 03 gen 2024 | 1,0974 | 1,0998 | 1,0926 | 1,0950 | 1,0950 | 36.810 |
| 02 gen 2024 | 1,1071 | 1,1092 | 1,0972 | 1,0980 | 1,0980 | 31.923 |
| 29 dic 2023 | 1,1098 | 1,1119 | 1,1068 | 1,1075 | 1,1075 | 26.162 |
| 28 dic 2023 | 1,1143 | 1,1174 | 1,1090 | 1,1100 | 1,1100 | 27.225 |
| 27 dic 2023 | 1,1083 | 1,1161 | 1,1068 | 1,1139 | 1,1139 | 21.476 |
| 26 dic 2023 | 1,1052 | 1,1085 | 1,1048 | 1,1084 | 1,1084 | 10.590 |
| 22 dic 2023 | 1,1047 | 1,1084 | 1,1033 | 1,1055 | 1,1055 | 26.022 |
| 21 dic 2023 | 1,0983 | 1,1073 | 1,0973 | 1,1039 | 1,1039 | 28.212 |
| 20 dic 2023 | 1,1024 | 1,1027 | 1,0970 | 1,0987 | 1,0987 | 24.735 |
| 19 dic 2023 | 1,0967 | 1,1029 | 1,0957 | 1,1018 | 1,1018 | 23.626 |
| 18 dic 2023 | 1,0897 | 1,0928 | 1,0886 | 1,0919 | 1,0919 | 20.757 |
| *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.