Italia markets open in 48 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.215,59 -58,46 (-0,15%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.659,11 -2.241,08 (-4,01%) CMC Crypto 200
1.258,50 -12,24 (-0,96%)
Maker EUR (MKR-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 06:10AM UTC. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 2.541,01 | 2.541,27 | 2.478,64 | 2.518,73 | 2.518,73 | 73.698.232 |
| 01 mag 2024 | 2.650,18 | 2.658,25 | 2.429,97 | 2.499,24 | 2.499,24 | 80.868.214 |
| 30 apr 2024 | 2.868,03 | 2.893,03 | 2.559,33 | 2.650,17 | 2.650,17 | 99.009.024 |
| 29 apr 2024 | 2.793,01 | 2.937,71 | 2.791,74 | 2.868,03 | 2.868,03 | 72.294.136 |
| 28 apr 2024 | 2.684,18 | 2.810,73 | 2.643,85 | 2.793,01 | 2.793,01 | 75.366.293 |
| 27 apr 2024 | 2.662,14 | 2.753,54 | 2.614,66 | 2.684,18 | 2.684,18 | 83.882.760 |
| 26 apr 2024 | 2.684,48 | 2.713,78 | 2.613,38 | 2.662,14 | 2.662,14 | 64.729.477 |
| 25 apr 2024 | 2.729,89 | 2.837,05 | 2.650,53 | 2.684,43 | 2.684,43 | 94.993.745 |
| 24 apr 2024 | 2.720,01 | 2.734,86 | 2.632,26 | 2.729,89 | 2.729,89 | 81.808.090 |
| 23 apr 2024 | 2.820,91 | 2.857,18 | 2.706,78 | 2.720,01 | 2.720,01 | 89.570.006 |
| 22 apr 2024 | 2.924,09 | 2.961,39 | 2.801,01 | 2.821,05 | 2.821,05 | 75.666.596 |
| 21 apr 2024 | 2.771,22 | 2.944,99 | 2.762,65 | 2.924,09 | 2.924,09 | 79.134.163 |
| 20 apr 2024 | 2.818,25 | 2.857,45 | 2.679,62 | 2.771,26 | 2.771,26 | 114.735.884 |
| 19 apr 2024 | 2.947,12 | 3.036,28 | 2.817,72 | 2.818,25 | 2.818,25 | 111.659.305 |
| 18 apr 2024 | 3.070,07 | 3.106,18 | 2.922,63 | 2.947,13 | 2.947,13 | 118.775.449 |
| 17 apr 2024 | 2.895,75 | 3.128,30 | 2.835,12 | 3.070,08 | 3.070,08 | 141.213.709 |
| 16 apr 2024 | 2.857,84 | 3.033,38 | 2.835,43 | 2.895,75 | 2.895,75 | 126.843.788 |
| 15 apr 2024 | 2.626,63 | 2.899,98 | 2.570,91 | 2.857,84 | 2.857,84 | 143.317.065 |
| 14 apr 2024 | 2.762,30 | 2.782,65 | 2.318,25 | 2.626,63 | 2.626,63 | 162.661.929 |
| 13 apr 2024 | 3.134,16 | 3.163,79 | 2.428,27 | 2.762,30 | 2.762,30 | 138.078.513 |
| 12 apr 2024 | 3.108,21 | 3.188,27 | 3.089,11 | 3.134,16 | 3.134,16 | 75.982.017 |
| 11 apr 2024 | 3.125,82 | 3.192,51 | 3.049,08 | 3.108,21 | 3.108,21 | 93.867.264 |
| 10 apr 2024 | 3.441,23 | 3.445,84 | 3.124,01 | 3.125,82 | 3.125,82 | 92.884.911 |
| 09 apr 2024 | 3.358,55 | 3.521,60 | 3.250,44 | 3.441,23 | 3.441,23 | 95.885.813 |
| 08 apr 2024 | 3.419,38 | 3.446,12 | 3.313,36 | 3.358,55 | 3.358,55 | 64.617.770 |
| 07 apr 2024 | 3.396,00 | 3.483,24 | 3.381,25 | 3.419,38 | 3.419,38 | 60.988.463 |
| 06 apr 2024 | 3.652,93 | 3.671,73 | 3.372,37 | 3.396,00 | 3.396,00 | 104.284.872 |
| 05 apr 2024 | 3.507,55 | 3.742,44 | 3.447,12 | 3.652,93 | 3.652,93 | 128.534.267 |
| 04 apr 2024 | 3.484,33 | 3.592,93 | 208,17 | 3.507,55 | 3.507,55 | 127.038.859 |
| 03 apr 2024 | 3.492,28 | 3.642,07 | 3.312,32 | 3.484,33 | 3.484,33 | 213.268.125 |
| 02 apr 2024 | 3.644,89 | 3.670,60 | 3.367,68 | 3.492,28 | 3.492,28 | 131.304.865 |
| 01 apr 2024 | 3.472,81 | 3.748,78 | 3.443,42 | 3.644,89 | 3.644,89 | 132.048.313 |
| 31 mar 2024 | 3.396,81 | 3.519,57 | 3.395,72 | 3.472,81 | 3.472,81 | 100.260.398 |
| 30 mar 2024 | 3.365,67 | 3.601,87 | 3.233,69 | 3.396,81 | 3.396,81 | 200.047.444 |
| 29 mar 2024 | 3.044,15 | 3.406,59 | 3.044,05 | 3.365,71 | 3.365,71 | 158.037.427 |
| 28 mar 2024 | 2.969,41 | 3.068,72 | 2.896,59 | 3.044,15 | 3.044,15 | 114.373.980 |
| 27 mar 2024 | 3.041,79 | 3.085,68 | 2.952,54 | 2.969,41 | 2.969,41 | 85.480.868 |
| 26 mar 2024 | 2.919,26 | 3.111,04 | 2.890,94 | 3.041,79 | 3.041,79 | 92.084.024 |
| 25 mar 2024 | 2.811,50 | 2.919,93 | 2.793,47 | 2.919,26 | 2.919,26 | 64.521.996 |
| 24 mar 2024 | 2.876,95 | 2.897,04 | 2.810,90 | 2.811,50 | 2.811,50 | 65.814.446 |
| 23 mar 2024 | 3.111,49 | 3.133,05 | 2.827,78 | 2.876,95 | 2.876,95 | 119.050.563 |
| 22 mar 2024 | 2.781,33 | 3.183,00 | 2.721,44 | 3.111,50 | 3.111,50 | 170.744.789 |
| 21 mar 2024 | 2.559,42 | 2.813,42 | 2.518,03 | 2.781,33 | 2.781,33 | 137.973.920 |
| 20 mar 2024 | 2.804,98 | 2.840,47 | 2.496,87 | 2.559,42 | 2.559,42 | 194.073.870 |
| 19 mar 2024 | 3.013,99 | 3.050,52 | 2.790,20 | 2.804,98 | 2.804,98 | 150.361.307 |
| 18 mar 2024 | 2.612,58 | 3.014,02 | 2.612,58 | 3.013,99 | 3.013,99 | 265.211.204 |
| 17 mar 2024 | 2.590,92 | 2.704,53 | 2.430,95 | 2.612,58 | 2.612,58 | 154.661.382 |
| 16 mar 2024 | 2.666,88 | 2.703,86 | 2.400,83 | 2.590,92 | 2.590,92 | 172.723.572 |
| 15 mar 2024 | 2.644,16 | 2.728,40 | 2.549,07 | 2.666,88 | 2.666,88 | 166.153.701 |
| 14 mar 2024 | 2.408,95 | 2.683,40 | 2.408,10 | 2.644,22 | 2.644,22 | 189.540.103 |
| 13 mar 2024 | 2.383,25 | 2.646,69 | 2.261,71 | 2.408,95 | 2.408,95 | 168.288.735 |
| 12 mar 2024 | 2.580,63 | 2.580,63 | 2.352,38 | 2.383,25 | 2.383,25 | 132.766.177 |
| 11 mar 2024 | 2.213,26 | 2.581,08 | 2.209,64 | 2.580,61 | 2.580,61 | 174.019.822 |
| 10 mar 2024 | 1.911,90 | 2.269,64 | 1.911,86 | 2.213,26 | 2.213,26 | 143.524.656 |
| 09 mar 2024 | 1.920,56 | 1.944,03 | 1.817,66 | 1.911,90 | 1.911,90 | 61.974.071 |
| 08 mar 2024 | 1.910,53 | 1.932,17 | 1.871,68 | 1.920,55 | 1.920,55 | 61.878.979 |
| 07 mar 2024 | 1.841,18 | 1.956,04 | 1.782,25 | 1.910,53 | 1.910,53 | 80.575.069 |
| 06 mar 2024 | 1.932,23 | 2.021,08 | 1.665,22 | 1.841,09 | 1.841,09 | 111.252.658 |
| 05 mar 2024 | 1.931,50 | 1.955,65 | 1.884,40 | 1.932,08 | 1.932,08 | 70.300.925 |
| 04 mar 2024 | 1.973,18 | 1.982,71 | 1.883,43 | 1.931,46 | 1.931,46 | 60.806.375 |
| 03 mar 2024 | 1.943,53 | 1.975,74 | 1.938,55 | 1.973,19 | 1.973,19 | 56.028.779 |
| 02 mar 2024 | 1.936,21 | 1.976,25 | 1.924,07 | 1.943,52 | 1.943,52 | 53.319.438 |
| 01 mar 2024 | 2.007,86 | 2.085,21 | 1.909,96 | 1.937,28 | 1.937,28 | 80.992.361 |
| 29 feb 2024 | 1.987,54 | 2.066,79 | 1.923,21 | 2.007,91 | 2.007,91 | 84.601.246 |
| 28 feb 2024 | 1.939,30 | 2.001,13 | 1.929,87 | 1.987,64 | 1.987,64 | 73.928.946 |
| 27 feb 2024 | 1.895,14 | 1.939,51 | 1.881,97 | 1.939,37 | 1.939,37 | 45.858.323 |
| 26 feb 2024 | 1.885,27 | 1.904,82 | 1.862,10 | 1.895,37 | 1.895,37 | 44.805.128 |
| 25 feb 2024 | 1.834,11 | 1.943,78 | 1.823,12 | 1.885,21 | 1.885,21 | 56.523.201 |
| 24 feb 2024 | 1.869,35 | 1.878,10 | 1.810,14 | 1.833,95 | 1.833,95 | 56.892.838 |
| 23 feb 2024 | 1.895,94 | 1.904,30 | 1.862,84 | 1.869,33 | 1.869,33 | 47.364.021 |
| 22 feb 2024 | 1.970,44 | 1.975,76 | 1.848,79 | 1.896,21 | 1.896,21 | 55.863.139 |
| 21 feb 2024 | 2.002,43 | 2.006,16 | 1.915,25 | 1.970,40 | 1.970,40 | 59.112.084 |
| 20 feb 2024 | 2.015,09 | 2.061,92 | 2.002,11 | 2.002,41 | 2.002,41 | 60.318.873 |
| 19 feb 2024 | 1.977,27 | 2.037,71 | 1.949,34 | 2.015,03 | 2.015,03 | 58.448.546 |
| 18 feb 2024 | 1.932,09 | 1.989,53 | 1.907,35 | 1.977,22 | 1.977,22 | 52.556.662 |
| 17 feb 2024 | 1.946,41 | 1.975,43 | 1.887,09 | 1.932,07 | 1.932,07 | 54.380.225 |
| 16 feb 2024 | 1.947,86 | 1.974,44 | 1.891,85 | 1.946,27 | 1.946,27 | 58.140.831 |
| 15 feb 2024 | 1.919,66 | 1.980,40 | 1.900,45 | 1.947,73 | 1.947,73 | 49.396.168 |
| 14 feb 2024 | 1.926,96 | 1.975,26 | 1.907,86 | 1.919,59 | 1.919,59 | 58.613.635 |
| 13 feb 2024 | 1.876,94 | 1.927,97 | 1.838,70 | 1.926,76 | 1.926,76 | 45.977.103 |
| 12 feb 2024 | 1.860,21 | 1.889,98 | 1.851,21 | 1.876,91 | 1.876,91 | 41.131.955 |
| 11 feb 2024 | 1.825,84 | 1.864,33 | 1.825,19 | 1.860,42 | 1.860,42 | 37.878.007 |
| 10 feb 2024 | 1.799,63 | 1.846,93 | 1.796,82 | 1.825,85 | 1.825,85 | 44.446.076 |
| 09 feb 2024 | 1.807,73 | 1.820,56 | 1.782,38 | 1.799,66 | 1.799,66 | 40.328.899 |
| 08 feb 2024 | 1.814,32 | 1.823,04 | 1.786,39 | 1.807,62 | 1.807,62 | 33.914.312 |
| 07 feb 2024 | 1.814,21 | 1.823,91 | 1.775,44 | 1.814,38 | 1.814,38 | 35.691.292 |
| 06 feb 2024 | 1.848,95 | 1.857,62 | 1.805,55 | 1.814,11 | 1.814,11 | 31.323.796 |
| 05 feb 2024 | 1.856,84 | 1.873,27 | 1.837,60 | 1.849,25 | 1.849,25 | 32.952.403 |
| 04 feb 2024 | 1.834,13 | 1.873,84 | 1.832,84 | 1.856,67 | 1.856,67 | 28.428.136 |
| 03 feb 2024 | 1.834,66 | 1.845,62 | 1.817,27 | 1.834,12 | 1.834,12 | 37.877.345 |
| 02 feb 2024 | 1.814,51 | 1.836,06 | 1.782,87 | 1.834,64 | 1.834,64 | 45.989.162 |
| 01 feb 2024 | 1.867,57 | 1.879,48 | 1.793,53 | 1.814,56 | 1.814,56 | 47.582.315 |
| 31 gen 2024 | 1.822,52 | 1.884,08 | 1.805,99 | 1.867,87 | 1.867,87 | 49.565.903 |
| 30 gen 2024 | 1.806,71 | 1.835,03 | 1.789,92 | 1.822,52 | 1.822,52 | 43.914.951 |
| 29 gen 2024 | 1.843,64 | 1.865,44 | 1.801,57 | 1.806,83 | 1.806,83 | 39.156.280 |
| 28 gen 2024 | 1.910,14 | 1.926,49 | 1.841,38 | 1.843,59 | 1.843,59 | 42.464.004 |
| 27 gen 2024 | 1.928,84 | 1.938,92 | 1.883,74 | 1.910,17 | 1.910,17 | 52.362.016 |
| 26 gen 2024 | 1.951,19 | 1.966,80 | 1.920,72 | 1.928,75 | 1.928,75 | 61.991.224 |
| 25 gen 2024 | 1.777,86 | 1.950,98 | 1.770,80 | 1.950,98 | 1.950,98 | 73.803.002 |
| 24 gen 2024 | 1.772,61 | 1.815,45 | 1.714,24 | 1.777,78 | 1.777,78 | 57.233.427 |
| *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.