Italia markets close in 3 hours 33 minutes

(MOB.DU)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202450,0950,2550,0950,2550,2540
06 mag 202451,0751,0750,3250,3250,32-
03 mag 202450,9951,2450,6050,6050,60-
02 mag 202450,0050,2849,9749,9749,97-
30 apr 202450,3750,3850,2450,3850,38-
29 apr 202449,7250,2149,6950,1950,19-
26 apr 202449,4049,9949,4049,6749,67-
25 apr 202450,0050,1948,8749,1949,19-
24 apr 202449,8551,0949,8551,0951,09-
23 apr 202450,1550,2149,7849,8949,89-
22 apr 202450,0050,1949,8750,1850,18-
19 apr 202449,7649,8949,6949,6949,69-
18 apr 202450,7150,7150,0750,0750,07-
17 apr 202451,3351,5750,8950,8950,89-
16 apr 202450,8051,4950,5451,4951,49-
15 apr 202451,6251,6251,1451,1451,14-
12 apr 202450,9751,2250,9751,0751,07-
11 apr 202450,8251,3250,8251,0351,03-
10 apr 202451,2251,3550,6350,6450,64-
09 apr 202451,0651,3151,0551,3151,31-
08 apr 202451,3751,6051,3751,3751,37-
05 apr 202451,3251,7651,0651,7651,76-
04 apr 202451,4652,0851,4652,0852,08-
03 apr 202452,5052,6951,9551,9551,95-
02 apr 202454,0054,0052,9452,9452,94-
28 mar 202454,3455,0454,3455,0455,04-
27 mar 202454,7354,9354,6054,7354,73-
26 mar 202454,2754,6554,2654,6354,63-
25 mar 202454,9055,0054,6554,6754,67-
22 mar 202455,2255,2555,1055,1555,15-
21 mar 202455,1055,4655,1055,3455,34-
20 mar 202455,5055,6355,1755,1755,17-
19 mar 202455,7755,9055,6955,6955,69-
18 mar 202455,5156,0355,0656,0156,01-
15 mar 202455,2855,3554,9655,2655,26-
14 mar 202455,6255,7155,3955,3955,39-
13 mar 202454,5455,7054,5355,7055,70-
12 mar 202454,0954,7553,8954,7554,75-
11 mar 202453,8754,1053,5654,1054,10-
08 mar 202454,1854,4054,0954,2554,25-
07 mar 202453,2154,1653,1754,1654,16-
06 mar 202453,1253,5452,8953,5453,54-
05 mar 202453,6853,7453,5953,5953,59-
04 mar 202454,1054,3653,7953,7953,79-
01 mar 202454,5654,6054,2454,3354,33-
29 feb 202453,7154,4853,5054,4854,48-
28 feb 202451,5951,7151,5351,7151,71-
27 feb 202451,2651,2650,6151,1451,14-
26 feb 202450,9051,2750,8251,2751,27-
23 feb 202450,7651,4050,7051,0251,02-
22 feb 202450,7151,0150,7151,0151,01-
21 feb 202451,0151,0150,8250,8250,82-
20 feb 202451,1451,2950,9650,9650,96-
19 feb 202450,9151,1350,9151,0451,0440
16 feb 202451,9451,9451,3751,6651,66-
15 feb 202451,9652,2351,9352,2352,23-
14 feb 202452,2352,3751,7751,7751,77-
13 feb 202451,7052,3551,7052,3552,35-
12 feb 202451,3851,6651,3851,6651,66-
09 feb 202452,3052,3051,4051,4051,40-
08 feb 202452,1852,4652,0952,1352,13-
07 feb 202452,1652,7552,1052,5252,52-
06 feb 202451,0652,0651,0652,0652,06-
05 feb 202451,0751,5450,7651,2751,27110
02 feb 202451,2551,3251,2151,3251,32-
01 feb 202450,7951,4350,7951,4351,43-
31 gen 202450,8651,1050,8250,8250,823
30 gen 202451,1751,1750,8950,9050,90-
29 gen 202450,8751,4550,8751,4551,45-
26 gen 202450,5550,7750,4850,7750,77-
25 gen 202450,5350,8050,4650,8050,80-
24 gen 202451,0051,1350,6650,6650,66-
23 gen 202451,4051,4450,6951,2351,23-
22 gen 202452,2752,4051,6551,6551,65-
19 gen 202452,4052,5652,0252,1952,19-
18 gen 202452,1852,5252,1852,4452,44-
17 gen 202453,1553,1552,2252,6652,66-
16 gen 202454,0054,1353,4353,4353,43-
15 gen 202453,6954,0953,6953,9753,97-
12 gen 202453,5953,7353,2653,7353,732
11 gen 202453,5353,5753,2253,5053,50-
10 gen 202453,5053,5753,3853,4153,41-
09 gen 202452,6653,4352,6053,4353,43-
08 gen 202452,1852,6851,9452,6852,68-
05 gen 202452,5852,6252,4652,4652,46-
04 gen 202452,4953,1051,9953,1053,10-
03 gen 202453,2253,3252,8152,8152,81-
02 gen 202452,0653,5652,0653,5653,5630
29 dic 202351,9552,0251,6051,7251,72-
28 dic 202351,4351,7751,2551,7751,77-
27 dic 202351,2751,3851,2051,3851,38-
22 dic 202350,0050,9849,9050,9850,98-
21 dic 202349,6250,0149,5950,0150,01-
20 dic 202350,5150,9950,1950,1950,19-
19 dic 202350,4250,4950,3750,3950,39-
18 dic 202350,3850,5750,2050,5750,57-
15 dic 202350,4250,7650,4250,6150,61-
14 dic 202351,8151,8750,4950,4950,49-
13 dic 202351,5851,8951,5851,8951,89-
12 dic 202351,0851,4051,0851,3651,36-
*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...