Italia markets open in 3 hours 13 minutes
Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0718 -0,0008 (-0,08%) Bitcoin EUR
26.080,36 +452,83 (+1,77%) CMC Crypto 200
605,77 +6,10 (+1,02%)
MiT Sim S.p.A. (MTS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:41AM CET
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 200 |
| 17 mar 2023 | 3,6200 | 3,6200 | 3,6000 | 3,6000 | 3,6000 | 1.400 |
| 16 mar 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2.400 |
| 15 mar 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2.200 |
| 14 mar 2023 | 3,6400 | 3,7600 | 3,6400 | 3,7600 | 3,7600 | 800 |
| 13 mar 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 10 mar 2023 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 09 mar 2023 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 3,7800 | 1.200 |
| 08 mar 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 07 mar 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 06 mar 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 600 |
| 03 mar 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 02 mar 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 01 mar 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 28 feb 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 27 feb 2023 | 3,7400 | 3,8800 | 3,7400 | 3,8800 | 3,8800 | 400 |
| 24 feb 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 23 feb 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 22 feb 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 200 |
| 21 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 20 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 17 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 16 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 15 feb 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 200 |
| 14 feb 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 13 feb 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 10 feb 2023 | 3,8600 | 3,8600 | 3,7000 | 3,7000 | 3,7000 | 5.000 |
| 09 feb 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 08 feb 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 07 feb 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 06 feb 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 03 feb 2023 | 4,0000 | 4,0000 | 3,9000 | 3,9600 | 3,9600 | 6.000 |
| 02 feb 2023 | 3,9600 | 4,1200 | 3,9600 | 4,1200 | 4,1200 | 4.600 |
| 01 feb 2023 | 4,0000 | 4,1600 | 3,9000 | 4,0400 | 4,0400 | 30.600 |
| 31 gen 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 30 gen 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 27 gen 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 26 gen 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 25 gen 2023 | 4,0000 | 4,1600 | 4,0000 | 4,1600 | 4,1600 | 4.800 |
| 24 gen 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 23 gen 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 200 |
| 20 gen 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 19 gen 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 18 gen 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 17 gen 2023 | 4,1000 | 4,1000 | 4,0800 | 4,0800 | 4,0800 | 1.000 |
| 16 gen 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 13 gen 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 12 gen 2023 | 4,1000 | 4,1800 | 4,1000 | 4,1800 | 4,1800 | 2.000 |
| 11 gen 2023 | 4,2800 | 4,3800 | 4,1000 | 4,1000 | 4,1000 | 3.200 |
| 10 gen 2023 | 4,2800 | 4,3400 | 4,2000 | 4,2400 | 4,2400 | 6.200 |
| 09 gen 2023 | 4,4200 | 4,4200 | 4,2000 | 4,4200 | 4,4200 | 3.400 |
| 06 gen 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 05 gen 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 04 gen 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 200 |
| 03 gen 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 02 gen 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 30 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 1.000 |
| 29 dic 2022 | 4,4200 | 4,5400 | 4,4200 | 4,5400 | 4,5400 | 600 |
| 28 dic 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 600 |
| 27 dic 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 23 dic 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 22 dic 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 21 dic 2022 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,4000 | 6.000 |
| 20 dic 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 19 dic 2022 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,4000 | 800 |
| 16 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 15 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 14 dic 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5600 | 4,5600 | 20.000 |
| 13 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 12 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 09 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 08 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 07 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 06 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 05 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 02 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 01 dic 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 30 nov 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 29 nov 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 28 nov 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 25 nov 2022 | 4,4800 | 4,5600 | 4,4800 | 4,5600 | 4,5600 | 800 |
| 24 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 23 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 22 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 21 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 18 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 17 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 16 nov 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 400 |
| 15 nov 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 14 nov 2022 | 4,4000 | 4,4000 | 4,3800 | 4,3800 | 4,3800 | 1.000 |
| 11 nov 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 10 nov 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 1.400 |
| 09 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 08 nov 2022 | 4,4800 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 2.200 |
| 07 nov 2022 | 4,4400 | 4,4600 | 4,4400 | 4,4600 | 4,4600 | 1.200 |
| 04 nov 2022 | 4,3200 | 4,4600 | 4,3200 | 4,4600 | 4,4600 | 1.000 |
| 03 nov 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 02 nov 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 01 nov 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 31 ott 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
