Italia markets close in 6 hours 22 minutes

(MZ8.SG)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202418,9418,9418,9418,9418,94-
25 giu 202418,8718,8718,8718,8718,87-
24 giu 202418,1018,1018,1018,1018,10-
21 giu 202418,0018,0018,0018,0018,00-
20 giu 202417,9717,9717,9717,9717,97-
19 giu 202418,0018,0018,0018,0018,00-
18 giu 202417,7617,7617,7617,7617,76-
17 giu 202417,7717,7717,7717,7717,77-
14 giu 202417,8617,8617,8617,8617,86-
13 giu 202417,8817,9117,8817,9117,911.500
12 giu 202418,3518,3518,3518,3518,35-
11 giu 202418,3918,3918,3918,3918,39-
10 giu 202418,4118,4118,4118,4118,41-
07 giu 202418,1618,1618,1618,1618,16-
06 giu 202418,1618,1618,1618,1618,16-
05 giu 202418,2618,2618,2618,2618,26-
04 giu 202418,7119,2318,7119,2319,23235
03 giu 202419,0519,0519,0519,0519,05-
31 mag 202418,7419,0418,7419,0419,041.000
30 mag 202418,3818,3818,3818,3818,38-
29 mag 202418,2018,2018,2018,2018,20-
28 mag 202418,2818,2818,2818,2818,28-
27 mag 202418,4618,7518,4618,7518,75-
24 mag 202418,3718,3718,3718,3718,37-
23 mag 202418,4118,4118,3518,3518,35-
22 mag 202418,2618,2618,2618,2618,26-
21 mag 202418,7018,7018,7018,7018,70900
20 mag 202418,8918,8918,8918,8918,89-
17 mag 202418,3318,6518,3318,6518,6575
16 mag 202418,1218,1218,1218,1218,12-
15 mag 202418,1718,1718,1718,1718,17-
14 mag 202418,0518,0618,0518,0618,06-
13 mag 202418,1318,1318,0818,0818,08-
10 mag 202418,1018,1018,1018,1018,10-
09 mag 202417,9717,9717,9717,9717,97-
08 mag 202417,8317,8317,6017,6017,60400
07 mag 202417,9617,9617,8717,8717,87590
06 mag 202417,8617,8617,8617,8617,86-
03 mag 202418,0218,0218,0218,0218,02-
02 mag 202417,8718,2117,8718,2018,201.500
30 apr 202418,0518,0918,0518,0918,09-
29 apr 202417,5417,6717,5417,6717,67-
26 apr 202417,6317,6317,6317,6317,63-
25 apr 202417,8017,8017,8017,8017,80-
24 apr 202418,2018,2018,2018,2018,20-
23 apr 202418,2118,2118,2118,2118,21-
22 apr 202418,0918,0918,0918,0918,09-
19 apr 202417,7617,7617,7617,7617,76-
18 apr 202417,8717,8717,8717,8717,87-
17 apr 202417,5417,5417,5417,5417,54-
16 apr 202418,0918,0918,0918,0918,09-
15 apr 202418,3818,4018,3818,4018,40-
12 apr 202418,3418,3418,3418,3418,34-
11 apr 202418,3418,5918,3418,5918,5910
10 apr 202417,9317,9317,9317,9317,93-
09 apr 202417,9617,9617,9617,9617,96-
08 apr 202417,9717,9717,9717,9717,97-
05 apr 202417,6517,6517,6517,6517,65-
04 apr 202417,8617,8617,8617,8617,86-
03 apr 202417,8018,0617,8018,0618,06260
02 apr 202417,9317,9317,6917,6917,69-
28 mar 202418,1518,2018,1518,2018,20-
28 mar 202455 Dividendo
27 mar 202418,5018,5018,0718,07-36,9320
26 mar 202418,4118,4118,4118,41-37,61-
25 mar 202418,4018,4018,4018,40-37,60-
22 mar 202418,4018,7018,4018,50-37,81200
21 mar 202418,2618,2618,2618,26-37,32-
20 mar 202417,6518,1817,6518,18-37,17478
19 mar 202417,8917,8917,8917,89-36,56-
18 mar 202418,1218,1218,1218,12-37,03-
15 mar 202417,8717,8717,8717,87-36,52-
14 mar 202417,7617,7617,7617,76-36,31-
13 mar 202417,9217,9217,9217,92-36,63-
12 mar 202417,9217,9217,9217,92-36,61-
11 mar 202418,5818,5818,5818,58-37,96-
08 mar 202419,2819,2819,2819,28-39,40-
07 mar 202418,3518,3518,3518,35-37,50-
06 mar 202417,8517,8517,8517,85-36,49-
05 mar 202417,4617,4617,4617,46-35,68-
04 mar 202417,2517,2517,2517,25-35,26-
01 mar 202417,3017,3017,3017,30-35,36-
29 feb 202417,1117,1117,1117,11-34,97-
28 feb 202416,8516,8516,8516,85-34,44-
27 feb 202416,9616,9916,9616,99-34,72-
26 feb 202416,8116,8116,8116,81-34,34-
23 feb 202416,5416,5416,5416,54-33,80-
22 feb 202416,6916,6916,6916,69-34,11-
21 feb 202416,6716,6716,6716,67-34,08-
20 feb 202416,7816,7816,7816,78-34,30-
19 feb 202416,9516,9916,9516,99-34,711.000
16 feb 202416,7517,0116,7517,01-34,77205
15 feb 202416,4216,4216,4216,42-33,55-
14 feb 202416,5216,5216,5216,52-33,76-
13 feb 202416,7716,9216,7716,92-34,58200
12 feb 202416,2616,2616,2616,26-33,24-
09 feb 202416,4216,4216,4216,42-33,57-
08 feb 202416,4216,4216,4216,42-33,56-
07 feb 202417,0617,0617,0617,06-34,86-
06 feb 202416,7816,7816,7816,78-34,30-
*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...