Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.585,29 +758,53 (+1,33%)
Dream Impact Trust (MPCT-UN.TO)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,4300 | 3,5300 | 3,4300 | 3,4600 | 3,4600 | 4.600 |
| 27 giu 2024 | 3,5900 | 3,5900 | 3,4500 | 3,4500 | 3,4500 | 43.800 |
| 26 giu 2024 | 3,6400 | 3,6800 | 3,6000 | 3,6000 | 3,6000 | 2.900 |
| 25 giu 2024 | 3,7500 | 3,7600 | 3,6300 | 3,6600 | 3,6600 | 2.200 |
| 24 giu 2024 | 3,6100 | 3,6800 | 3,6100 | 3,6700 | 3,6700 | 2.400 |
| 21 giu 2024 | 3,7100 | 3,7100 | 3,5900 | 3,5900 | 3,5900 | 9.300 |
| 20 giu 2024 | 3,7000 | 3,7700 | 3,6700 | 3,6700 | 3,6700 | 11.500 |
| 19 giu 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 12.600 |
| 18 giu 2024 | 3,7600 | 3,7800 | 3,7100 | 3,7100 | 3,7100 | 7.300 |
| 17 giu 2024 | 3,7400 | 3,8900 | 3,7000 | 3,7800 | 3,7800 | 6.200 |
| 14 giu 2024 | 3,7500 | 3,8800 | 3,7500 | 3,8600 | 3,8600 | 8.200 |
| 13 giu 2024 | 3,8100 | 3,8600 | 3,7800 | 3,8600 | 3,8600 | 4.300 |
| 12 giu 2024 | 3,8700 | 3,8700 | 3,8000 | 3,8300 | 3,8300 | 5.200 |
| 11 giu 2024 | 3,7300 | 3,9600 | 3,7300 | 3,9200 | 3,9200 | 10.800 |
| 10 giu 2024 | 3,8200 | 3,9400 | 3,6900 | 3,6900 | 3,6900 | 3.000 |
| 07 giu 2024 | 3,9700 | 3,9700 | 3,8300 | 3,8300 | 3,8300 | 2.100 |
| 06 giu 2024 | 3,9500 | 3,9500 | 3,8800 | 3,9400 | 3,9400 | 7.500 |
| 05 giu 2024 | 3,7000 | 3,9600 | 3,7000 | 3,9300 | 3,9300 | 14.400 |
| 04 giu 2024 | 3,7500 | 3,8000 | 3,7100 | 3,7100 | 3,7100 | 19.900 |
| 03 giu 2024 | 3,8300 | 3,8500 | 3,7600 | 3,7900 | 3,7900 | 8.400 |
| 31 mag 2024 | 3,9000 | 3,9400 | 3,7700 | 3,8000 | 3,8000 | 17.700 |
| 30 mag 2024 | 3,9900 | 3,9900 | 3,8800 | 3,8800 | 3,8800 | 2.400 |
| 29 mag 2024 | 3,9500 | 3,9500 | 3,8000 | 3,9200 | 3,9200 | 17.400 |
| 28 mag 2024 | 4,1100 | 4,1100 | 3,9600 | 3,9600 | 3,9600 | 10.300 |
| 27 mag 2024 | 4,0500 | 4,1900 | 3,9300 | 4,0000 | 4,0000 | 9.200 |
| 24 mag 2024 | 4,1000 | 4,1700 | 4,0500 | 4,0500 | 4,0500 | 7.200 |
| 23 mag 2024 | 4,3000 | 4,3000 | 4,0800 | 4,0800 | 4,0800 | 14.300 |
| 22 mag 2024 | 4,2400 | 4,3200 | 4,2200 | 4,2300 | 4,2300 | 7.100 |
| 21 mag 2024 | 4,1900 | 4,3200 | 4,1500 | 4,2500 | 4,2500 | 20.500 |
| 17 mag 2024 | 4,0100 | 4,2300 | 4,0100 | 4,2000 | 4,2000 | 14.900 |
| 16 mag 2024 | 3,9700 | 4,0600 | 3,9300 | 4,0600 | 4,0600 | 5.700 |
| 15 mag 2024 | 3,8700 | 4,0500 | 3,8700 | 4,0000 | 4,0000 | 54.400 |
| 14 mag 2024 | 3,8500 | 4,0400 | 3,8500 | 3,8500 | 3,8500 | 22.200 |
| 13 mag 2024 | 4,0000 | 4,0200 | 3,8500 | 3,8800 | 3,8800 | 5.900 |
| 10 mag 2024 | 3,9500 | 3,9500 | 3,8600 | 3,9000 | 3,9000 | 1.700 |
| 09 mag 2024 | 3,8400 | 3,9300 | 3,8400 | 3,8800 | 3,8800 | 8.300 |
| 08 mag 2024 | 4,1000 | 4,1000 | 3,8200 | 3,8400 | 3,8400 | 41.500 |
| 07 mag 2024 | 4,2200 | 4,2300 | 4,0800 | 4,1000 | 4,1000 | 25.100 |
| 06 mag 2024 | 4,2500 | 4,2500 | 4,1100 | 4,1100 | 4,1100 | 3.500 |
| 03 mag 2024 | 4,1300 | 4,2200 | 4,1300 | 4,1500 | 4,1500 | 22.000 |
| 02 mag 2024 | 4,1100 | 4,1400 | 4,1000 | 4,1100 | 4,1100 | 1.100 |
| 01 mag 2024 | 4,0700 | 4,1200 | 4,0600 | 4,0600 | 4,0600 | 7.500 |
| 30 apr 2024 | 4,0600 | 4,1500 | 4,0600 | 4,0700 | 4,0700 | 5.300 |
| 29 apr 2024 | 4,0600 | 4,2500 | 4,0600 | 4,1500 | 4,1500 | 14.700 |
| 26 apr 2024 | 4,1600 | 4,1900 | 4,0700 | 4,0700 | 4,0700 | 8.200 |
| 25 apr 2024 | 4,1900 | 4,1900 | 4,0800 | 4,1500 | 4,1500 | 11.700 |
| 24 apr 2024 | 4,1400 | 4,1400 | 4,1000 | 4,1300 | 4,1300 | 2.500 |
| 23 apr 2024 | 4,1300 | 4,1900 | 4,1200 | 4,1400 | 4,1400 | 6.500 |
| 22 apr 2024 | 4,3000 | 4,3000 | 4,0600 | 4,0600 | 4,0600 | 19.800 |
| 19 apr 2024 | 4,2000 | 4,2200 | 4,0600 | 4,0800 | 4,0800 | 19.000 |
| 18 apr 2024 | 4,4000 | 4,4500 | 4,1300 | 4,1500 | 4,1500 | 22.300 |
| 17 apr 2024 | 4,5500 | 4,6100 | 4,2600 | 4,3100 | 4,3100 | 21.900 |
| 16 apr 2024 | 4,5500 | 4,6300 | 4,5100 | 4,5200 | 4,5200 | 23.400 |
| 15 apr 2024 | 4,7100 | 4,7100 | 4,5600 | 4,6000 | 4,6000 | 27.800 |
| 12 apr 2024 | 4,7100 | 4,7500 | 4,6200 | 4,6500 | 4,6500 | 12.700 |
| 11 apr 2024 | 4,6100 | 4,7500 | 4,5500 | 4,7500 | 4,7500 | 11.500 |
| 10 apr 2024 | 4,8600 | 4,8600 | 4,5500 | 4,6300 | 4,6300 | 13.300 |
| 09 apr 2024 | 4,9700 | 4,9700 | 4,7200 | 4,9000 | 4,9000 | 30.600 |
| 08 apr 2024 | 4,6000 | 4,6500 | 4,5000 | 4,6200 | 4,6200 | 11.700 |
| 05 apr 2024 | 4,6100 | 4,7200 | 4,5600 | 4,6200 | 4,6200 | 15.700 |
| 04 apr 2024 | 4,4600 | 4,7800 | 4,4600 | 4,5200 | 4,5200 | 6.400 |
| 03 apr 2024 | 4,6000 | 4,6100 | 4,4700 | 4,5500 | 4,5500 | 11.800 |
| 02 apr 2024 | 4,7400 | 4,7400 | 4,5400 | 4,5600 | 4,5600 | 17.200 |
| 01 apr 2024 | 4,6900 | 4,8000 | 4,6400 | 4,6900 | 4,6900 | 30.600 |
| 28 mar 2024 | 4,1900 | 4,7900 | 4,1900 | 4,6200 | 4,6200 | 38.900 |
| 27 mar 2024 | 4,0200 | 4,4900 | 4,0200 | 4,4500 | 4,4500 | 47.400 |
| 26 mar 2024 | 3,9200 | 4,2900 | 3,9200 | 4,2900 | 4,2900 | 15.400 |
| 25 mar 2024 | 3,8900 | 4,1500 | 3,8900 | 4,1500 | 4,1500 | 14.800 |
| 22 mar 2024 | 4,2000 | 4,2000 | 3,9500 | 3,9800 | 3,9800 | 19.300 |
| 21 mar 2024 | 3,7000 | 4,0500 | 3,6900 | 4,0100 | 4,0100 | 26.900 |
| 20 mar 2024 | 3,6300 | 3,6700 | 3,5900 | 3,6100 | 3,6100 | 55.200 |
| 19 mar 2024 | 3,6500 | 3,7000 | 3,5800 | 3,6300 | 3,6300 | 19.200 |
| 18 mar 2024 | 3,8100 | 3,8100 | 3,6500 | 3,6500 | 3,6500 | 27.200 |
| 15 mar 2024 | 3,8400 | 3,8800 | 3,8000 | 3,8000 | 3,8000 | 21.200 |
| 14 mar 2024 | 3,9500 | 3,9500 | 3,8100 | 3,8200 | 3,8200 | 27.500 |
| 13 mar 2024 | 3,9300 | 3,9800 | 3,9300 | 3,9300 | 3,9300 | 4.800 |
| 12 mar 2024 | 3,9900 | 4,0400 | 3,9300 | 3,9400 | 3,9400 | 36.500 |
| 11 mar 2024 | 4,0100 | 4,1000 | 3,9500 | 4,0000 | 4,0000 | 27.900 |
| 08 mar 2024 | 3,9200 | 4,1000 | 3,9200 | 4,0500 | 4,0500 | 24.000 |
| 07 mar 2024 | 3,9500 | 4,0300 | 3,8500 | 4,0000 | 4,0000 | 47.800 |
| 06 mar 2024 | 3,9100 | 4,0000 | 3,8700 | 3,8900 | 3,8900 | 37.400 |
| 05 mar 2024 | 4,0000 | 4,0100 | 3,9200 | 3,9400 | 3,9400 | 46.500 |
| 04 mar 2024 | 3,9700 | 4,0700 | 3,9700 | 3,9900 | 3,9900 | 30.200 |
| 01 mar 2024 | 4,0000 | 4,1000 | 3,9600 | 4,0700 | 4,0700 | 43.600 |
| 29 feb 2024 | 3,9900 | 4,0000 | 3,9400 | 3,9600 | 3,9600 | 27.500 |
| 28 feb 2024 | 4,0500 | 4,1100 | 3,9800 | 3,9800 | 3,9800 | 65.300 |
| 27 feb 2024 | 4,0800 | 4,1200 | 4,0300 | 4,0400 | 4,0400 | 23.300 |
| 26 feb 2024 | 4,1900 | 4,2500 | 4,0700 | 4,0700 | 4,0700 | 20.100 |
| 23 feb 2024 | 4,2200 | 4,2400 | 4,1500 | 4,1500 | 4,1500 | 26.900 |
| 22 feb 2024 | 4,2500 | 4,2500 | 4,1700 | 4,2500 | 4,2500 | 63.400 |
| 21 feb 2024 | 4,2300 | 4,2800 | 4,1200 | 4,2400 | 4,2400 | 26.900 |
| 20 feb 2024 | 4,3100 | 4,3100 | 4,2400 | 4,2500 | 4,2500 | 33.700 |
| 16 feb 2024 | 4,2800 | 4,3700 | 4,2100 | 4,2800 | 4,2800 | 94.900 |
| 15 feb 2024 | 4,4000 | 4,4500 | 4,2500 | 4,2700 | 4,2700 | 184.400 |
| 14 feb 2024 | 4,6000 | 4,6000 | 4,4000 | 4,4200 | 4,4200 | 265.600 |
| 13 feb 2024 | 4,9600 | 4,9600 | 4,2200 | 4,7400 | 4,7400 | 213.800 |
| 12 feb 2024 | 6,4000 | 6,4000 | 6,2500 | 6,3200 | 6,3200 | 21.500 |
| 09 feb 2024 | 6,5100 | 6,5400 | 6,4300 | 6,4400 | 6,4400 | 11.000 |
| 08 feb 2024 | 6,5000 | 6,6300 | 6,5000 | 6,5300 | 6,5300 | 7.100 |
| 07 feb 2024 | 6,5400 | 6,5400 | 6,4200 | 6,4400 | 6,4400 | 5.400 |
| *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.