Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.859,73 -2.288,88 (-4,08%)
Metal DAO EUR (MTL-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 09:43PM UTC. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 1,4583 | 1,6033 | 1,4056 | 1,4978 | 1,4978 | 70.946.344 |
| 30 apr 2024 | 1,5627 | 1,6043 | 1,5091 | 1,5554 | 1,5554 | 10.465.070 |
| 29 apr 2024 | 1,6338 | 1,6620 | 1,5586 | 1,5627 | 1,5627 | 8.800.113 |
| 28 apr 2024 | 1,6076 | 1,6489 | 1,5375 | 1,6338 | 1,6338 | 12.156.226 |
| 27 apr 2024 | 1,5842 | 1,7458 | 1,5695 | 1,6076 | 1,6076 | 61.389.471 |
| 26 apr 2024 | 1,5397 | 1,7037 | 1,4812 | 1,5842 | 1,5842 | 40.801.407 |
| 25 apr 2024 | 1,5741 | 1,8056 | 1,5122 | 1,5396 | 1,5396 | 61.883.281 |
| 24 apr 2024 | 1,6095 | 1,6352 | 1,5636 | 1,5741 | 1,5741 | 10.460.348 |
| 23 apr 2024 | 1,6233 | 1,6532 | 1,5543 | 1,6095 | 1,6095 | 9.047.767 |
| 22 apr 2024 | 1,6737 | 1,6869 | 1,5420 | 1,6233 | 1,6233 | 12.848.123 |
| 21 apr 2024 | 1,5526 | 1,6925 | 1,5115 | 1,6737 | 1,6737 | 22.015.243 |
| 20 apr 2024 | 1,4714 | 1,7219 | 1,3736 | 1,5526 | 1,5526 | 99.283.337 |
| 19 apr 2024 | 1,3675 | 1,5084 | 1,3341 | 1,4714 | 1,4714 | 12.705.273 |
| 18 apr 2024 | 1,4159 | 1,4590 | 1,3396 | 1,3675 | 1,3675 | 11.091.259 |
| 17 apr 2024 | 1,4245 | 1,4943 | 1,3490 | 1,4159 | 1,4159 | 14.275.409 |
| 16 apr 2024 | 1,5030 | 1,5952 | 1,3716 | 1,4245 | 1,4245 | 21.008.008 |
| 15 apr 2024 | 1,4548 | 1,5847 | 1,3582 | 1,5030 | 1,5030 | 26.655.153 |
| 14 apr 2024 | 1,7749 | 1,9330 | 1,2861 | 1,4548 | 1,4548 | 157.433.710 |
| 13 apr 2024 | 2,0064 | 2,0565 | 1,6240 | 1,7749 | 1,7749 | 43.903.350 |
| 12 apr 2024 | 2,0010 | 2,0862 | 1,9410 | 2,0064 | 2,0064 | 19.480.842 |
| 11 apr 2024 | 1,9773 | 2,0413 | 1,8630 | 2,0010 | 2,0010 | 18.122.465 |
| 10 apr 2024 | 1,9741 | 2,0743 | 1,9346 | 1,9773 | 1,9773 | 40.753.949 |
| 09 apr 2024 | 1,9283 | 1,9873 | 1,8576 | 1,9741 | 1,9741 | 16.141.189 |
| 08 apr 2024 | 1,9058 | 2,0148 | 1,8911 | 1,9283 | 1,9283 | 17.849.462 |
| 07 apr 2024 | 1,8498 | 2,0819 | 1,8353 | 1,9058 | 1,9058 | 68.407.788 |
| 06 apr 2024 | 1,8606 | 1,9358 | 1,7511 | 1,8498 | 1,8498 | 14.434.760 |
| 05 apr 2024 | 1,7766 | 1,9441 | 1,7094 | 1,8606 | 1,8606 | 15.893.593 |
| 04 apr 2024 | 1,8675 | 1,9805 | 1,7334 | 1,7766 | 1,7766 | 36.676.878 |
| 03 apr 2024 | 1,9868 | 2,1326 | 1,8276 | 1,8676 | 1,8676 | 142.606.774 |
| 02 apr 2024 | 2,0860 | 2,0860 | 1,9209 | 1,9868 | 1,9868 | 17.040.551 |
| 01 apr 2024 | 2,0338 | 2,1421 | 1,9995 | 2,0860 | 2,0860 | 10.618.380 |
| 31 mar 2024 | 2,1310 | 2,1823 | 2,0150 | 2,0339 | 2,0339 | 18.527.479 |
| 30 mar 2024 | 2,0787 | 2,1426 | 2,0053 | 2,1310 | 2,1310 | 13.649.643 |
| 29 mar 2024 | 2,1000 | 2,1887 | 1,9602 | 2,0787 | 2,0787 | 22.332.188 |
| 28 mar 2024 | 2,1170 | 2,1355 | 1,9794 | 2,1000 | 2,1000 | 23.912.938 |
| 27 mar 2024 | 2,0374 | 2,1570 | 2,0328 | 2,1170 | 2,1170 | 27.446.577 |
| 26 mar 2024 | 1,9553 | 2,1149 | 1,9509 | 2,0374 | 2,0374 | 32.982.144 |
| 25 mar 2024 | 1,8450 | 2,0553 | 1,8443 | 1,9553 | 1,9553 | 42.221.119 |
| 24 mar 2024 | 1,8226 | 1,9611 | 1,7932 | 1,8458 | 1,8458 | 8.823.374 |
| 23 mar 2024 | 1,8537 | 1,9080 | 1,7581 | 1,8211 | 1,8211 | 12.577.813 |
| 22 mar 2024 | 1,8479 | 2,0004 | 1,8166 | 1,8537 | 1,8537 | 18.546.754 |
| 21 mar 2024 | 1,6668 | 1,9775 | 1,6583 | 1,8479 | 1,8479 | 64.459.497 |
| 20 mar 2024 | 1,8735 | 1,8771 | 1,6201 | 1,6668 | 1,6668 | 26.360.816 |
| 19 mar 2024 | 1,9561 | 2,0724 | 1,8107 | 1,8735 | 1,8735 | 18.621.395 |
| 18 mar 2024 | 1,8901 | 2,0542 | 1,7808 | 1,9561 | 1,9561 | 24.303.547 |
| 17 mar 2024 | 2,0219 | 2,0864 | 1,8511 | 1,8901 | 1,8901 | 35.260.694 |
| 16 mar 2024 | 2,1574 | 2,2174 | 1,8834 | 2,0219 | 2,0219 | 42.398.654 |
| 15 mar 2024 | 2,1987 | 2,2699 | 2,0421 | 2,1574 | 2,1574 | 39.067.072 |
| 14 mar 2024 | 2,1890 | 2,2929 | 2,1421 | 2,1987 | 2,1987 | 51.034.993 |
| 13 mar 2024 | 2,2213 | 2,2864 | 2,0505 | 2,1890 | 2,1890 | 45.946.281 |
| 12 mar 2024 | 2,1670 | 2,2271 | 2,0660 | 2,2213 | 2,2213 | 57.204.134 |
| 11 mar 2024 | 2,2717 | 2,2807 | 2,1200 | 2,1669 | 2,1669 | 76.171.100 |
| 10 mar 2024 | 2,4907 | 2,6917 | 2,1937 | 2,2717 | 2,2717 | 246.257.508 |
| 09 mar 2024 | 2,4256 | 2,5577 | 2,3577 | 2,4907 | 2,4907 | 71.847.938 |
| 08 mar 2024 | 2,5339 | 2,7010 | 2,3964 | 2,4256 | 2,4256 | 208.421.290 |
| 07 mar 2024 | 2,2669 | 3,4181 | 2,1824 | 2,5339 | 2,5339 | 895.459.649 |
| 06 mar 2024 | 1,9339 | 2,5026 | 1,8600 | 2,2669 | 2,2669 | 407.858.963 |
| 05 mar 2024 | 1,7339 | 2,0117 | 1,7144 | 1,9340 | 1,9340 | 135.376.914 |
| 04 mar 2024 | 1,7936 | 1,8076 | 1,6461 | 1,7339 | 1,7339 | 22.760.139 |
| 03 mar 2024 | 1,7455 | 1,8257 | 1,7095 | 1,7939 | 1,7939 | 24.130.771 |
| 02 mar 2024 | 1,6459 | 1,7940 | 1,6362 | 1,7446 | 1,7446 | 20.802.111 |
| 01 mar 2024 | 1,5668 | 1,6953 | 1,5376 | 1,6469 | 1,6469 | 35.117.479 |
| 29 feb 2024 | 1,5221 | 1,7288 | 1,4482 | 1,5669 | 1,5669 | 79.554.170 |
| 28 feb 2024 | 1,5340 | 1,5592 | 1,4868 | 1,5220 | 1,5220 | 13.322.807 |
| 27 feb 2024 | 1,5024 | 1,5356 | 1,4313 | 1,5339 | 1,5339 | 11.622.944 |
| 26 feb 2024 | 1,4958 | 1,5455 | 1,4823 | 1,5016 | 1,5016 | 5.455.789 |
| 25 feb 2024 | 1,4716 | 1,5382 | 1,4427 | 1,4958 | 1,4958 | 6.993.833 |
| 24 feb 2024 | 1,5540 | 1,5608 | 1,4493 | 1,4718 | 1,4718 | 9.399.624 |
| 23 feb 2024 | 1,5157 | 1,5790 | 1,4684 | 1,5544 | 1,5544 | 12.617.895 |
| 22 feb 2024 | 1,5831 | 1,5834 | 1,4550 | 1,5156 | 1,5156 | 17.563.261 |
| 21 feb 2024 | 1,5260 | 1,7147 | 1,4977 | 1,5828 | 1,5828 | 101.676.726 |
| 20 feb 2024 | 1,4903 | 1,5586 | 1,4843 | 1,5260 | 1,5260 | 10.435.060 |
| 19 feb 2024 | 1,4781 | 1,5276 | 1,4703 | 1,4898 | 1,4898 | 5.935.255 |
| 18 feb 2024 | 1,5357 | 1,5642 | 1,4407 | 1,4781 | 1,4781 | 12.901.257 |
| 17 feb 2024 | 1,4741 | 1,5716 | 1,4559 | 1,5355 | 1,5355 | 22.178.553 |
| 16 feb 2024 | 1,4111 | 1,4969 | 1,4063 | 1,4741 | 1,4741 | 30.114.094 |
| 15 feb 2024 | 1,3864 | 1,4181 | 1,3769 | 1,4111 | 1,4111 | 6.289.284 |
| 14 feb 2024 | 1,3967 | 1,3992 | 1,3577 | 1,3865 | 1,3865 | 7.540.602 |
| 13 feb 2024 | 1,3811 | 1,4052 | 1,3657 | 1,3968 | 1,3968 | 9.634.910 |
| 12 feb 2024 | 1,3689 | 1,4001 | 1,3585 | 1,3811 | 1,3811 | 5.920.190 |
| 11 feb 2024 | 1,3585 | 1,3764 | 1,3362 | 1,3692 | 1,3692 | 4.805.856 |
| 10 feb 2024 | 1,3302 | 1,3731 | 1,3285 | 1,3582 | 1,3582 | 4.562.354 |
| 09 feb 2024 | 1,3384 | 1,3560 | 1,3244 | 1,3302 | 1,3302 | 3.984.583 |
| 08 feb 2024 | 1,3333 | 1,3505 | 1,2981 | 1,3371 | 1,3371 | 3.406.400 |
| 07 feb 2024 | 1,3004 | 1,3459 | 1,3000 | 1,3337 | 1,3337 | 3.930.276 |
| 06 feb 2024 | 1,3212 | 1,3374 | 1,2895 | 1,3004 | 1,3004 | 3.328.170 |
| 05 feb 2024 | 1,3293 | 1,3443 | 1,3019 | 1,3218 | 1,3218 | 2.839.302 |
| 04 feb 2024 | 1,3365 | 1,3605 | 1,3280 | 1,3292 | 1,3292 | 3.252.501 |
| 03 feb 2024 | 1,3242 | 1,3585 | 1,3175 | 1,3365 | 1,3365 | 3.577.266 |
| 02 feb 2024 | 1,2936 | 1,3492 | 1,2810 | 1,3245 | 1,3245 | 5.278.219 |
| 01 feb 2024 | 1,3598 | 1,3664 | 1,2791 | 1,2940 | 1,2940 | 7.151.799 |
| 31 gen 2024 | 1,3975 | 1,3987 | 1,3310 | 1,3611 | 1,3611 | 7.371.569 |
| 30 gen 2024 | 1,3599 | 1,4023 | 1,3448 | 1,3979 | 1,3979 | 6.035.998 |
| 29 gen 2024 | 1,3794 | 1,4104 | 1,3449 | 1,3595 | 1,3595 | 10.627.310 |
| 28 gen 2024 | 1,3693 | 1,3989 | 1,3348 | 1,3789 | 1,3789 | 7.224.344 |
| 27 gen 2024 | 1,3662 | 1,3909 | 1,3356 | 1,3693 | 1,3693 | 11.958.979 |
| 26 gen 2024 | 1,3170 | 1,3997 | 1,3187 | 1,3655 | 1,3655 | 38.238.582 |
| 25 gen 2024 | 1,2541 | 1,3454 | 1,2383 | 1,3171 | 1,3171 | 17.942.018 |
| 24 gen 2024 | 1,2770 | 1,2978 | 1,1875 | 1,2554 | 1,2554 | 10.406.986 |
| 23 gen 2024 | 1,3746 | 1,3966 | 1,2673 | 1,2770 | 1,2770 | 8.332.865 |
| *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.