Italia markets open in 1 hour 18 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.281,66 +7,61 (+0,02%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.481,99 -2.605,11 (-4,64%) CMC Crypto 200
1.259,00 -80,07 (-5,98%)
Matica Fintec S.p.A. (MFT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:26PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,3250 | 1,4150 | 1,3100 | 1,3100 | 1,3100 | 45.000 |
| 29 apr 2024 | 1,3050 | 1,3150 | 1,3000 | 1,3100 | 1,3100 | 8.100 |
| 26 apr 2024 | 1,3050 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 19.800 |
| 25 apr 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 24 apr 2024 | 1,3450 | 1,3450 | 1,3000 | 1,3350 | 1,3350 | 13.500 |
| 23 apr 2024 | 1,3900 | 1,3900 | 1,3200 | 1,3450 | 1,3450 | 120.600 |
| 22 apr 2024 | 1,4050 | 1,4200 | 1,3700 | 1,3750 | 1,3750 | 49.500 |
| 19 apr 2024 | 1,4450 | 1,4450 | 1,4150 | 1,4450 | 1,4450 | 5.400 |
| 18 apr 2024 | 1,4100 | 1,4700 | 1,3800 | 1,4600 | 1,4600 | 41.400 |
| 17 apr 2024 | 1,4200 | 1,4400 | 1,4050 | 1,4400 | 1,4400 | 20.700 |
| 16 apr 2024 | 1,4200 | 1,4200 | 1,4150 | 1,4150 | 1,4150 | 1.800 |
| 15 apr 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1.800 |
| 12 apr 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 1.800 |
| 11 apr 2024 | 1,4350 | 1,4350 | 1,4150 | 1,4250 | 1,4250 | 4.500 |
| 10 apr 2024 | 1,4900 | 1,5200 | 1,4450 | 1,4500 | 1,4500 | 28.800 |
| 09 apr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 08 apr 2024 | 1,4550 | 1,4900 | 1,4350 | 1,4900 | 1,4900 | 31.500 |
| 05 apr 2024 | 1,4350 | 1,4600 | 1,4300 | 1,4300 | 1,4300 | 10.800 |
| 04 apr 2024 | 1,3850 | 1,4350 | 1,3850 | 1,4150 | 1,4150 | 7.200 |
| 03 apr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1.800 |
| 02 apr 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 13.500 |
| 28 mar 2024 | 1,4150 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 11.700 |
| 27 mar 2024 | 1,4100 | 1,4450 | 1,4100 | 1,4450 | 1,4450 | 3.600 |
| 26 mar 2024 | 1,3850 | 1,4150 | 1,3650 | 1,3800 | 1,3800 | 35.100 |
| 25 mar 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4300 | 1,4300 | 12.600 |
| 22 mar 2024 | 1,4900 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 12.600 |
| 21 mar 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 10.800 |
| 20 mar 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 10.800 |
| 19 mar 2024 | 1,4900 | 1,5000 | 1,4900 | 1,4950 | 1,4950 | 2.700 |
| 18 mar 2024 | 1,5050 | 1,5750 | 1,5000 | 1,5250 | 1,5250 | 10.800 |
| 15 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 14 mar 2024 | 1,5250 | 1,5500 | 1,5250 | 1,5300 | 1,5300 | 3.600 |
| 13 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 900 |
| 12 mar 2024 | 1,5750 | 1,5800 | 1,5000 | 1,5150 | 1,5150 | 12.600 |
| 11 mar 2024 | 1,5800 | 1,5800 | 1,5750 | 1,5750 | 1,5750 | 2.700 |
| 08 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 900 |
| 07 mar 2024 | 1,6150 | 1,6300 | 1,6150 | 1,6300 | 1,6300 | 6.300 |
| 06 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 2.700 |
| 05 mar 2024 | 1,6150 | 1,6150 | 1,6000 | 1,6000 | 1,6000 | 8.100 |
| 04 mar 2024 | 1,6450 | 1,6450 | 1,5600 | 1,5800 | 1,5800 | 14.400 |
| 01 mar 2024 | 1,5750 | 1,5800 | 1,5750 | 1,5800 | 1,5800 | 1.800 |
| 29 feb 2024 | 1,6050 | 1,6050 | 1,6000 | 1,6000 | 1,6000 | 6.300 |
| 28 feb 2024 | 1,6300 | 1,6300 | 1,6050 | 1,6150 | 1,6150 | 7.200 |
| 27 feb 2024 | 1,6300 | 1,6600 | 1,6000 | 1,6150 | 1,6150 | 17.100 |
| 26 feb 2024 | 1,5800 | 1,6950 | 1,5550 | 1,5750 | 1,5750 | 37.800 |
| 23 feb 2024 | 1,6000 | 1,6600 | 1,5900 | 1,6050 | 1,6050 | 62.100 |
| 22 feb 2024 | 1,5500 | 1,7200 | 1,5150 | 1,5650 | 1,5650 | 173.700 |
| 21 feb 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | 6.300 |
| 20 feb 2024 | 1,4800 | 1,5150 | 1,4750 | 1,4750 | 1,4750 | 10.800 |
| 19 feb 2024 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 16.200 |
| 16 feb 2024 | 1,4300 | 1,4400 | 1,3900 | 1,4350 | 1,4350 | 11.700 |
| 15 feb 2024 | 1,4100 | 1,4400 | 1,3950 | 1,4300 | 1,4300 | 15.300 |
| 14 feb 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 4.500 |
| 13 feb 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 1.800 |
| 12 feb 2024 | 1,3300 | 1,3750 | 1,3300 | 1,3500 | 1,3500 | 10.800 |
| 09 feb 2024 | 1,3450 | 1,3500 | 1,3450 | 1,3450 | 1,3450 | 7.200 |
| 08 feb 2024 | 1,3600 | 1,3600 | 1,3450 | 1,3450 | 1,3450 | 8.100 |
| 07 feb 2024 | 1,3800 | 1,3800 | 1,3750 | 1,3750 | 1,3750 | 4.500 |
| 06 feb 2024 | 1,3450 | 1,3550 | 1,3450 | 1,3550 | 1,3550 | 2.700 |
| 05 feb 2024 | 1,3800 | 1,3800 | 1,3450 | 1,3500 | 1,3500 | 6.300 |
| 02 feb 2024 | 1,4200 | 1,4200 | 1,3300 | 1,3800 | 1,3800 | 27.000 |
| 01 feb 2024 | 1,4050 | 1,4700 | 1,4050 | 1,4200 | 1,4200 | 13.500 |
| 31 gen 2024 | 1,3600 | 1,4050 | 1,3600 | 1,4050 | 1,4050 | 3.600 |
| 30 gen 2024 | 1,4200 | 1,4200 | 1,3850 | 1,3850 | 1,3850 | 12.600 |
| 29 gen 2024 | 1,4100 | 1,4150 | 1,4100 | 1,4150 | 1,4150 | 3.600 |
| 26 gen 2024 | 1,4100 | 1,4300 | 1,3700 | 1,3900 | 1,3900 | 37.800 |
| 25 gen 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4400 | 1,4400 | 18.000 |
| 24 gen 2024 | 1,4750 | 1,4850 | 1,4550 | 1,4550 | 1,4550 | 13.500 |
| 23 gen 2024 | 1,4800 | 1,4800 | 1,4750 | 1,4800 | 1,4800 | 3.600 |
| 22 gen 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 2.700 |
| 19 gen 2024 | 1,5300 | 1,5450 | 1,5000 | 1,5000 | 1,5000 | 8.100 |
| 18 gen 2024 | 1,5000 | 1,5300 | 1,4700 | 1,5200 | 1,5200 | 22.500 |
| 17 gen 2024 | 1,5300 | 1,5300 | 1,5150 | 1,5150 | 1,5150 | 4.500 |
| 16 gen 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
| 15 gen 2024 | 1,5750 | 1,5750 | 1,5350 | 1,5350 | 1,5350 | 15.300 |
| 12 gen 2024 | 1,5850 | 1,6000 | 1,5850 | 1,5950 | 1,5950 | 8.100 |
| 11 gen 2024 | 1,6050 | 1,6050 | 1,6000 | 1,6000 | 1,6000 | 3.600 |
| 10 gen 2024 | 1,6250 | 1,6350 | 1,6000 | 1,6100 | 1,6100 | 12.600 |
| 09 gen 2024 | 1,6650 | 1,6650 | 1,6100 | 1,6650 | 1,6650 | 12.600 |
| 08 gen 2024 | 1,6350 | 1,6600 | 1,6350 | 1,6600 | 1,6600 | 5.400 |
| 05 gen 2024 | 1,6100 | 1,6400 | 1,6050 | 1,6400 | 1,6400 | 6.300 |
| 04 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 900 |
| 03 gen 2024 | 1,6250 | 1,6250 | 1,6050 | 1,6200 | 1,6200 | 7.200 |
| 02 gen 2024 | 1,6300 | 1,6350 | 1,6050 | 1,6050 | 1,6050 | 4.500 |
| 29 dic 2023 | 1,6250 | 1,6250 | 1,6100 | 1,6250 | 1,6250 | 3.600 |
| 28 dic 2023 | 1,6050 | 1,6300 | 1,6050 | 1,6300 | 1,6300 | 5.400 |
| 27 dic 2023 | 1,6300 | 1,6850 | 1,5550 | 1,6050 | 1,6050 | 29.700 |
| 22 dic 2023 | 1,6650 | 1,6700 | 1,6100 | 1,6700 | 1,6700 | 9.000 |
| 21 dic 2023 | 1,6700 | 1,6700 | 1,6350 | 1,6400 | 1,6400 | 11.700 |
| 20 dic 2023 | 1,6950 | 1,7250 | 1,6750 | 1,6800 | 1,6800 | 18.000 |
| 19 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 900 |
| 18 dic 2023 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1.800 |
| 15 dic 2023 | 1,6650 | 1,6850 | 1,6450 | 1,6650 | 1,6650 | 22.500 |
| 14 dic 2023 | 1,7150 | 1,7350 | 1,6550 | 1,6800 | 1,6800 | 32.400 |
| 13 dic 2023 | 1,7700 | 1,7900 | 1,6600 | 1,7000 | 1,7000 | 17.100 |
| 12 dic 2023 | 1,7250 | 1,8150 | 1,7250 | 1,7450 | 1,7450 | 39.600 |
| 11 dic 2023 | 1,6200 | 1,7650 | 1,6200 | 1,7200 | 1,7200 | 45.000 |
| 08 dic 2023 | 1,5800 | 1,6400 | 1,5700 | 1,6400 | 1,6400 | 6.300 |
| 07 dic 2023 | 1,6100 | 1,6150 | 1,5800 | 1,5800 | 1,5800 | 5.400 |
| 06 dic 2023 | 1,6100 | 1,6250 | 1,5800 | 1,5800 | 1,5800 | 8.100 |
| *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.