Italia markets closed
Dow Jones
38.114,76 -346,16 (-0,90%) Nasdaq
15.608,10 -104,65 (-0,67%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0730 +0,0029 (+0,27%) Bitcoin EUR
60.246,41 -120,98 (-0,20%) CMC Crypto 200
1.393,48 +10,91 (+0,79%)
Maps S.p.A. (MAPS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM CEST
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 |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 2,3600 | 2,4300 | 2,3600 | 2,4300 | 2,4300 | 5.302 |
| 23 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 600 |
| 22 apr 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | 3.700 |
| 19 apr 2024 | 2,4000 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 6.040 |
| 18 apr 2024 | 2,3000 | 2,3900 | 2,3000 | 2,3800 | 2,3800 | 7.262 |
| 17 apr 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3100 | 2,3100 | 1.700 |
| 16 apr 2024 | 2,3200 | 2,3300 | 2,2400 | 2,3000 | 2,3000 | 9.473 |
| 15 apr 2024 | 2,3800 | 2,4100 | 2,3100 | 2,3200 | 2,3200 | 15.980 |
| 12 apr 2024 | 2,4100 | 2,5000 | 2,3800 | 2,4000 | 2,4000 | 11.451 |
| 11 apr 2024 | 2,5200 | 2,5200 | 2,3300 | 2,4600 | 2,4600 | 47.117 |
| 10 apr 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5400 | 2,5400 | 4.660 |
| 09 apr 2024 | 2,6000 | 2,6000 | 2,5700 | 2,5700 | 2,5700 | 5.558 |
| 08 apr 2024 | 2,5700 | 2,5800 | 2,5700 | 2,5800 | 2,5800 | 2.652 |
| 05 apr 2024 | 2,6500 | 2,6800 | 2,5600 | 2,6000 | 2,6000 | 24.447 |
| 04 apr 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6700 | 2,6700 | 8.246 |
| 03 apr 2024 | 2,8700 | 2,8700 | 2,6300 | 2,7000 | 2,7000 | 17.204 |
| 02 apr 2024 | 2,8500 | 2,8500 | 2,7900 | 2,8000 | 2,8000 | 7.536 |
| 28 mar 2024 | 2,9500 | 2,9600 | 2,8400 | 2,8700 | 2,8700 | 15.182 |
| 27 mar 2024 | 2,9400 | 2,9500 | 2,8800 | 2,8800 | 2,8800 | 3.000 |
| 26 mar 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9400 | 2,9400 | 2.336 |
| 25 mar 2024 | 2,9700 | 3,0000 | 2,8900 | 2,9500 | 2,9500 | 3.500 |
| 22 mar 2024 | 2,8700 | 3,0000 | 2,8700 | 3,0000 | 3,0000 | 4.070 |
| 21 mar 2024 | 2,8700 | 2,9800 | 2,8000 | 2,9800 | 2,9800 | 7.105 |
| 20 mar 2024 | 2,9700 | 3,0000 | 2,9700 | 3,0000 | 3,0000 | 4.700 |
| 19 mar 2024 | 2,9600 | 2,9700 | 2,9600 | 2,9700 | 2,9700 | 750 |
| 18 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1.500 |
| 15 mar 2024 | 2,9000 | 2,9600 | 2,8900 | 2,9600 | 2,9600 | 2.860 |
| 14 mar 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,9400 | 1.450 |
| 13 mar 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9800 | 2,9800 | 1.184 |
| 12 mar 2024 | 3,0400 | 3,0400 | 3,0000 | 3,0000 | 3,0000 | 550 |
| 11 mar 2024 | 2,9600 | 3,0400 | 2,9600 | 3,0400 | 3,0400 | 546 |
| 08 mar 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 180 |
| 07 mar 2024 | 3,0100 | 3,0200 | 2,9000 | 3,0200 | 3,0200 | 6.712 |
| 06 mar 2024 | 2,9700 | 3,0200 | 2,9600 | 3,0200 | 3,0200 | 1.977 |
| 05 mar 2024 | 2,9900 | 3,0000 | 2,9900 | 3,0000 | 3,0000 | 550 |
| 04 mar 2024 | 3,0500 | 3,0500 | 2,9600 | 3,0000 | 3,0000 | 47.887 |
| 01 mar 2024 | 2,9600 | 3,0500 | 2,9600 | 3,0500 | 3,0500 | 350 |
| 29 feb 2024 | 3,0000 | 3,0500 | 3,0000 | 3,0500 | 3,0500 | 3.122 |
| 28 feb 2024 | 3,0300 | 3,1000 | 2,8700 | 3,0500 | 3,0500 | 16.127 |
| 27 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 699 |
| 26 feb 2024 | 3,1200 | 3,1700 | 3,0600 | 3,0600 | 3,0600 | 2.282 |
| 23 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 500 |
| 22 feb 2024 | 3,0900 | 3,0900 | 3,0500 | 3,0900 | 3,0900 | 2.061 |
| 21 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 20 feb 2024 | 3,2300 | 3,2300 | 3,0600 | 3,1300 | 3,1300 | 5.142 |
| 19 feb 2024 | 3,1500 | 3,2500 | 3,0700 | 3,2000 | 3,2000 | 8.585 |
| 16 feb 2024 | 3,0900 | 3,1500 | 3,0900 | 3,1500 | 3,1500 | 5.051 |
| 15 feb 2024 | 3,0500 | 3,0600 | 3,0500 | 3,0600 | 3,0600 | 4.150 |
| 14 feb 2024 | 3,0400 | 3,0500 | 3,0400 | 3,0500 | 3,0500 | 2.292 |
| 13 feb 2024 | 3,1300 | 3,1300 | 3,0100 | 3,0900 | 3,0900 | 2.981 |
| 12 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1.000 |
| 09 feb 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 08 feb 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 07 feb 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 1.000 |
| 06 feb 2024 | 3,1100 | 3,1100 | 3,0500 | 3,1100 | 3,1100 | 900 |
| 05 feb 2024 | 3,0500 | 3,0800 | 3,0100 | 3,0800 | 3,0800 | 9.757 |
| 02 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 550 |
| 01 feb 2024 | 3,1300 | 3,1300 | 3,0300 | 3,0300 | 3,0300 | 1.645 |
| 31 gen 2024 | 3,0400 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | 3.852 |
| 30 gen 2024 | 3,0600 | 3,0800 | 3,0500 | 3,0800 | 3,0800 | 4.385 |
| 29 gen 2024 | 3,1000 | 3,1000 | 3,0500 | 3,0800 | 3,0800 | 6.510 |
| 26 gen 2024 | 3,0500 | 3,1000 | 3,0500 | 3,1000 | 3,1000 | 5.765 |
| 25 gen 2024 | 3,0600 | 3,1000 | 3,0500 | 3,0500 | 3,0500 | 7.491 |
| 24 gen 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 1.069 |
| 23 gen 2024 | 3,0500 | 3,0600 | 3,0500 | 3,0600 | 3,0600 | 660 |
| 22 gen 2024 | 3,0600 | 3,1000 | 3,0400 | 3,0400 | 3,0400 | 2.050 |
| 19 gen 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 18 gen 2024 | 3,0900 | 3,1000 | 3,0300 | 3,0300 | 3,0300 | 6.100 |
| 17 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 16 gen 2024 | 3,0900 | 3,0900 | 2,9900 | 3,0200 | 3,0200 | 4.251 |
| 15 gen 2024 | 3,0700 | 3,1100 | 3,0600 | 3,0600 | 3,0600 | 3.163 |
| 12 gen 2024 | 3,1000 | 3,1000 | 3,0900 | 3,1000 | 3,1000 | 830 |
| 11 gen 2024 | 3,1400 | 3,1900 | 3,1100 | 3,1100 | 3,1100 | 2.571 |
| 10 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 50 |
| 09 gen 2024 | 3,1300 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | 6.805 |
| 08 gen 2024 | 3,1100 | 3,1400 | 3,0600 | 3,0600 | 3,0600 | 2.771 |
| 05 gen 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 2.000 |
| 04 gen 2024 | 3,1100 | 3,1100 | 3,1000 | 3,1100 | 3,1100 | 2.432 |
| 03 gen 2024 | 3,1000 | 3,1100 | 3,0300 | 3,1100 | 3,1100 | 2.989 |
| 02 gen 2024 | 3,1200 | 3,1200 | 3,0600 | 3,1200 | 3,1200 | 1.669 |
| 29 dic 2023 | 3,1000 | 3,1200 | 3,0400 | 3,1200 | 3,1200 | 2.550 |
| 28 dic 2023 | 3,1200 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 3.539 |
| 27 dic 2023 | 3,0000 | 3,1200 | 3,0000 | 3,1100 | 3,1100 | 7.437 |
| 22 dic 2023 | 3,0300 | 3,1100 | 2,9400 | 3,0100 | 3,0100 | 20.463 |
| 21 dic 2023 | 3,0100 | 3,0200 | 3,0100 | 3,0200 | 3,0200 | 31 |
| 20 dic 2023 | 2,9600 | 3,0400 | 2,9600 | 3,0200 | 3,0200 | 3.705 |
| 19 dic 2023 | 2,9600 | 2,9600 | 2,9500 | 2,9600 | 2,9600 | 4.205 |
| 18 dic 2023 | 2,9400 | 2,9500 | 2,8700 | 2,9500 | 2,9500 | 10.429 |
| 15 dic 2023 | 2,9100 | 2,9500 | 2,8700 | 2,9500 | 2,9500 | 12.475 |
| 14 dic 2023 | 2,8600 | 2,9100 | 2,8600 | 2,9100 | 2,9100 | 1.869 |
| 13 dic 2023 | 2,9100 | 2,9100 | 2,8600 | 2,9100 | 2,9100 | 1.718 |
| 12 dic 2023 | 2,8800 | 2,8900 | 2,8500 | 2,8900 | 2,8900 | 3.729 |
| 11 dic 2023 | 2,9100 | 2,9100 | 2,8000 | 2,9000 | 2,9000 | 17.170 |
| 08 dic 2023 | 2,8900 | 2,9600 | 2,8400 | 2,9200 | 2,9200 | 22.914 |
| 07 dic 2023 | 2,8700 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | 9.962 |
| 06 dic 2023 | 2,8700 | 2,9800 | 2,8100 | 2,8700 | 2,8700 | 49.794 |
| 05 dic 2023 | 2,8000 | 3,1000 | 2,8000 | 2,8800 | 2,8800 | 51.430 |
| 04 dic 2023 | 2,7600 | 2,9100 | 2,7600 | 2,8200 | 2,8200 | 5.246 |
| 01 dic 2023 | 2,8500 | 2,9600 | 2,8500 | 2,8600 | 2,8600 | 645 |
| 30 nov 2023 | 2,8400 | 2,8400 | 2,7500 | 2,8300 | 2,8300 | 11.569 |
| *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.