Yahoo

Mail

Italia Markets closed

FTSE MIB
27.113,95
+92,91(+0,34%)
Dow Jones
33.274,15
+415,12(+1,26%)
Nasdaq
12.221,91
+208,43(+1,74%)
Nikkei 225
28.041,48
+258,55(+0,93%)
Petrolio
75,70
+1,33(+1,79%)
Bitcoin EUR
26.174,93
+586,60(+2,29%)

Polygon EUR (MATIC-EUR)

CCC - CoinMarketCap. Valuta in EUR.

Aggiungi a watchlist

1,0225

+0,0243

(+2,44%)

Al 09:05AM UTC. Mercato aperto.

Periodo di tempo:

01 apr 2022 - 01 apr 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 apr 2023	1,0019	1,0331	0,9923	1,0298	1,0298	284.236.700
31 mar 2023	1,0357	1,0520	0,9937	1,0018	1,0018	336.622.265
30 mar 2023	1,0033	1,0554	1,0016	1,0356	1,0356	339.136.116
29 mar 2023	0,9688	1,0153	0,9565	1,0035	1,0035	313.574.513
28 mar 2023	1,0259	1,0290	0,9540	0,9689	0,9689	375.357.124
27 mar 2023	1,0014	1,0380	0,9976	1,0258	1,0258	254.442.530
26 mar 2023	1,0184	1,0325	0,9899	1,0014	1,0014	291.065.395
25 mar 2023	1,0494	1,0591	0,9982	1,0183	1,0183	449.152.640
24 mar 2023	1,0212	1,0604	1,0133	1,0494	1,0494	391.798.048
23 mar 2023	1,0733	1,0784	1,0058	1,0212	1,0212	534.890.518
22 mar 2023	1,0302	1,0827	1,0160	1,0735	1,0735	511.862.175
21 mar 2023	1,0946	1,0981	1,0291	1,0301	1,0301	612.293.876
20 mar 2023	1,0872	1,1323	1,0918	1,0945	1,0945	407.327.404
19 mar 2023	1,1390	1,1618	1,0860	1,0873	1,0873	501.778.076
18 mar 2023	1,0842	1,1434	1,0738	1,1388	1,1388	508.357.746
17 mar 2023	1,0536	1,0887	1,0446	1,0842	1,0842	441.086.565
16 mar 2023	1,1196	1,1465	1,0272	1,0530	1,0530	745.654.208
15 mar 2023	1,1131	1,1612	1,0750	1,1194	1,1194	926.055.454
14 mar 2023	1,0827	1,1195	1,0276	1,1129	1,1129	883.758.426
13 mar 2023	0,9996	1,0825	0,9853	1,0832	1,0832	660.720.089
12 mar 2023	0,9938	1,0194	0,9392	0,9997	0,9997	670.979.769
11 mar 2023	0,9594	1,0000	0,8960	0,9937	0,9937	818.810.992
10 mar 2023	0,9972	1,0318	0,9321	0,9592	0,9592	663.021.356
09 mar 2023	0,9972	1,0318	0,9321	0,9592	0,9592	663.021.356
08 mar 2023	1,0898	1,0962	0,9937	0,9970	0,9970	533.267.214
07 mar 2023	1,0590	1,0940	1,0602	1,0898	1,0898	482.606.349
06 mar 2023	1,0703	1,0715	1,0505	1,0590	1,0590	299.742.003
05 mar 2023	1,0588	1,0885	1,0535	1,0705	1,0705	288.430.411
04 mar 2023	1,0974	1,1051	1,0350	1,0585	1,0585	312.844.152
03 mar 2023	1,1558	1,1582	1,0729	1,0974	1,0974	524.708.355
02 mar 2023	1,1700	1,1726	1,1275	1,1556	1,1556	350.165.131
01 mar 2023	1,1301	1,1817	1,1300	1,1700	1,1700	456.578.901
28 feb 2023	1,1646	1,1709	1,1231	1,1301	1,1301	480.311.920
27 feb 2023	1,2141	1,2108	1,1484	1,1645	1,1645	519.603.743
26 feb 2023	1,1810	1,2305	1,1727	1,2140	1,2140	391.771.917
25 feb 2023	1,1961	1,2064	1,1375	1,1812	1,1812	446.437.320
24 feb 2023	1,2782	1,2838	1,1868	1,1960	1,1960	583.529.589
23 feb 2023	1,3170	1,3337	1,2663	1,2783	1,2783	503.978.670
22 feb 2023	1,3004	1,3190	1,2440	1,3173	1,3173	681.430.974
21 feb 2023	1,3802	1,4072	1,2854	1,3002	1,3002	741.825.261
20 feb 2023	1,3849	1,4095	1,3508	1,3801	1,3801	587.884.022
19 feb 2023	1,3874	1,4312	1,3780	1,3839	1,3839	673.088.388
18 feb 2023	1,4236	1,4549	1,3795	1,3874	1,3874	722.404.767
17 feb 2023	1,2861	1,4362	1,2861	1,4236	1,4236	1.216.014.293
16 feb 2023	1,2438	1,3680	1,2363	1,2861	1,2861	1.142.933.296
15 feb 2023	1,1724	1,2444	1,1518	1,2440	1,2440	573.811.976
14 feb 2023	1,1056	1,1729	1,0916	1,1725	1,1725	717.579.918
13 feb 2023	1,1598	1,1640	1,0677	1,1060	1,1060	697.224.736
12 feb 2023	1,1707	1,2150	1,1516	1,1599	1,1599	508.966.803
11 feb 2023	1,1512	1,1742	1,1396	1,1708	1,1708	423.167.053
10 feb 2023	1,1439	1,2238	1,1384	1,1513	1,1513	944.901.292
09 feb 2023	1,2172	1,2497	1,1331	1,1438	1,1438	1.185.081.918
08 feb 2023	1,1828	1,2485	1,1784	1,2169	1,2169	883.937.179
07 feb 2023	1,1095	1,1834	1,1093	1,1826	1,1826	538.069.109
06 feb 2023	1,1163	1,1516	1,0938	1,1095	1,1095	408.576.195
05 feb 2023	1,1572	1,1634	1,1030	1,1164	1,1164	521.251.926
04 feb 2023	1,1517	1,1853	1,1282	1,1568	1,1568	491.167.650
03 feb 2023	1,0824	1,1573	1,0763	1,1515	1,1515	644.844.729
02 feb 2023	1,0848	1,1466	1,0823	1,0825	1,0825	763.730.430
01 feb 2023	1,0230	1,0906	0,9815	1,0851	1,0851	582.076.207
31 gen 2023	1,0021	1,0319	0,9970	1,0233	1,0233	385.171.230
30 gen 2023	1,0834	1,0839	0,9894	1,0020	1,0020	555.337.835
29 gen 2023	1,0525	1,1002	1,0424	1,0834	1,0834	579.242.960
28 gen 2023	1,0654	1,0725	1,0087	1,0524	1,0524	574.546.474
27 gen 2023	1,0310	1,0915	0,9845	1,0654	1,0654	931.877.298
26 gen 2023	0,9093	1,0304	0,9078	1,0303	1,0303	903.246.682
25 gen 2023	0,8778	0,9294	0,8613	0,9098	0,9098	424.741.945
24 gen 2023	0,9151	0,9540	0,8755	0,8778	0,8778	466.980.028
23 gen 2023	0,9150	0,9295	0,9050	0,9154	0,9154	375.537.547
22 gen 2023	0,9102	0,9466	0,9015	0,9150	0,9150	424.672.531
21 gen 2023	0,9435	0,9547	0,9097	0,9101	0,9101	489.102.780
20 gen 2023	0,8796	0,9436	0,8668	0,9435	0,9435	400.425.539
19 gen 2023	0,8706	0,8810	0,8516	0,8796	0,8796	305.252.287
18 gen 2023	0,9230	0,9373	0,8669	0,8707	0,8707	506.758.781
17 gen 2023	0,9414	0,9533	0,9231	0,9231	0,9231	415.513.753
16 gen 2023	0,9087	0,9604	0,8996	0,9412	0,9412	635.442.065
15 gen 2023	0,9220	0,9226	0,8819	0,9088	0,9088	386.270.293
14 gen 2023	0,8583	0,9685	0,8578	0,9219	0,9219	902.185.932
13 gen 2023	0,8437	0,8651	0,8323	0,8584	0,8584	349.137.812
12 gen 2023	0,8339	0,8472	0,8066	0,8437	0,8437	531.951.238
11 gen 2023	0,7994	0,8331	0,7879	0,8299	0,8299	280.890.251
10 gen 2023	0,7864	0,8010	0,7797	0,7994	0,7994	233.496.529
09 gen 2023	0,7880	0,8125	0,7843	0,7866	0,7866	434.136.059
08 gen 2023	0,7565	0,7905	0,7503	0,7881	0,7881	207.506.519
07 gen 2023	0,7495	0,7601	0,7490	0,7565	0,7565	155.298.968
06 gen 2023	0,7494	0,7499	0,7377	0,7495	0,7495	204.124.338
05 gen 2023	0,7603	0,7624	0,7480	0,7495	0,7495	186.112.507
04 gen 2023	0,7397	0,7674	0,7366	0,7603	0,7603	287.053.220
03 gen 2023	0,7314	0,7388	0,7328	0,7397	0,7397	162.581.477
02 gen 2023	0,7099	0,7385	0,7020	0,7314	0,7314	182.503.728
01 gen 2023	0,7071	0,7122	0,6985	0,7098	0,7098	99.462.421
31 dic 2022	0,7091	0,7185	0,7040	0,7071	0,7071	111.218.993
30 dic 2022	0,7292	0,7315	0,7039	0,7090	0,7090	198.112.832
29 dic 2022	0,7365	0,7388	0,7225	0,7292	0,7292	161.263.368
28 dic 2022	0,7578	0,7600	0,7324	0,7365	0,7365	191.389.701
27 dic 2022	0,7646	0,7681	0,7529	0,7578	0,7578	171.521.465
26 dic 2022	0,7486	0,7662	0,7488	0,7646	0,7646	137.799.590
25 dic 2022	0,7462	0,7486	0,7416	0,7486	0,7486	111.995.182
24 dic 2022	0,7488	0,7506	0,7449	0,7462	0,7462	93.961.645
23 dic 2022	0,7506	0,7599	0,7479	0,7488	0,7488	155.746.264
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...

FTSE MIB27.113,95+92,91(+0,34%)

Dow Jones33.274,15+415,12(+1,26%)

Nasdaq 12.221,91+208,43(+1,74%)

Nikkei 22528.041,48+258,55(+0,93%)

Petrolio75,70+1,33(+1,79%)

Bitcoin EUR26.174,93+586,60(+2,29%)

Polygon EUR (MATIC-EUR)

FTSE MIB
27.113,95
+92,91(+0,34%)

Dow Jones
33.274,15
+415,12(+1,26%)

Nasdaq
12.221,91
+208,43(+1,74%)

Nikkei 225
28.041,48
+258,55(+0,93%)

Petrolio
75,70
+1,33(+1,79%)

Bitcoin EUR
26.174,93
+586,60(+2,29%)