Italia markets open in 6 hours 17 minutes
Dow Jones
30.924,14-345,95(-1,11%)Nasdaq
12.723,47-274,28(-2,11%)Nikkei 225
28.357,56-572,55(-1,98%)
NEO EUR (NEO-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
30,22-3,42 (-10,16%)
Al 1:42AM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 mar 2021 | 30,72 | 31,46 | 30,09 | 30,22 | 30,22 | 671.305.600 |
| 04 mar 2021 | - | - | - | - | - | - |
| 03 mar 2021 | 31,17 | 34,16 | 31,00 | 33,01 | 33,01 | 741.481.649 |
| 02 mar 2021 | 31,66 | 32,80 | 29,96 | 31,17 | 31,17 | 647.273.555 |
| 01 mar 2021 | 29,04 | 32,16 | 29,04 | 31,66 | 31,66 | 717.862.169 |
| 28 feb 2021 | 30,93 | 31,02 | 26,51 | 29,02 | 29,02 | 797.823.574 |
| 27 feb 2021 | 31,19 | 32,69 | 30,31 | 30,93 | 30,93 | 636.236.534 |
| 26 feb 2021 | 31,54 | 32,88 | 29,12 | 31,18 | 31,18 | 959.583.419 |
| 25 feb 2021 | 33,44 | 35,06 | 31,46 | 31,52 | 31,52 | 875.677.438 |
| 24 feb 2021 | 31,71 | 36,21 | 30,46 | 33,45 | 33,45 | 1.233.272.928 |
| 23 feb 2021 | 38,67 | 38,77 | 26,44 | 31,70 | 31,70 | 1.691.153.692 |
| 22 feb 2021 | 45,05 | 45,60 | 34,33 | 38,67 | 38,67 | 1.813.458.374 |
| 21 feb 2021 | 36,33 | 45,31 | 35,45 | 45,04 | 45,04 | 2.255.177.914 |
| 20 feb 2021 | 39,52 | 41,13 | 34,55 | 36,36 | 36,36 | 1.146.747.365 |
| 19 feb 2021 | 36,39 | 40,71 | 34,92 | 39,52 | 39,52 | 1.401.300.079 |
| 18 feb 2021 | 35,30 | 37,08 | 34,98 | 36,38 | 36,38 | 894.080.134 |
| 17 feb 2021 | 33,89 | 36,32 | 32,13 | 35,30 | 35,30 | 1.385.476.957 |
| 16 feb 2021 | 34,19 | 36,48 | 32,69 | 33,88 | 33,88 | 1.617.835.840 |
| 15 feb 2021 | 36,63 | 37,39 | 31,14 | 34,20 | 34,20 | 2.107.603.551 |
| 14 feb 2021 | 34,92 | 38,87 | 33,59 | 36,67 | 36,67 | 2.230.623.084 |
| 13 feb 2021 | 31,15 | 35,83 | 29,53 | 34,91 | 34,91 | 2.046.481.444 |
| 12 feb 2021 | 29,97 | 31,64 | 29,20 | 31,16 | 31,16 | 1.338.409.066 |
| 11 feb 2021 | 27,67 | 31,84 | 27,22 | 30,00 | 30,00 | 1.858.196.571 |
| 10 feb 2021 | 25,58 | 29,76 | 25,29 | 27,69 | 27,69 | 2.174.966.376 |
| 09 feb 2021 | 22,66 | 26,37 | 21,92 | 25,58 | 25,58 | 1.643.337.586 |
| 08 feb 2021 | 20,36 | 22,92 | 19,99 | 22,66 | 22,66 | 992.557.157 |
| 07 feb 2021 | 20,63 | 21,15 | 19,56 | 20,36 | 20,36 | 725.265.184 |
| 06 feb 2021 | 21,69 | 21,76 | 20,35 | 20,63 | 20,63 | 752.898.171 |
| 05 feb 2021 | 19,84 | 21,90 | 19,84 | 21,70 | 21,70 | 784.341.641 |
| 04 feb 2021 | 20,52 | 20,74 | 19,29 | 19,84 | 19,84 | 643.536.603 |
| 03 feb 2021 | 19,72 | 20,72 | 19,53 | 20,52 | 20,52 | 621.636.686 |
| 02 feb 2021 | 19,16 | 19,79 | 18,73 | 19,72 | 19,72 | 541.902.846 |
| 01 feb 2021 | 18,41 | 19,41 | 18,04 | 19,16 | 19,16 | 693.631.477 |
| 31 gen 2021 | 18,82 | 19,23 | 17,94 | 18,41 | 18,41 | 590.765.147 |
| 30 gen 2021 | 18,66 | 18,85 | 17,97 | 18,82 | 18,82 | 545.635.578 |
| 29 gen 2021 | 18,69 | 19,64 | 18,15 | 18,66 | 18,66 | 789.810.000 |
| 28 gen 2021 | 17,41 | 18,55 | 17,19 | 18,44 | 18,44 | 594.385.578 |
| 27 gen 2021 | 19,06 | 19,07 | 16,95 | 17,41 | 17,41 | 534.728.243 |
| 26 gen 2021 | 19,22 | 19,57 | 18,44 | 19,06 | 19,06 | 536.020.454 |
| 25 gen 2021 | 20,11 | 20,71 | 19,14 | 19,22 | 19,22 | 583.575.162 |
| 24 gen 2021 | 20,04 | 20,99 | 19,52 | 20,11 | 20,11 | 678.575.258 |
| 23 gen 2021 | 19,30 | 20,82 | 18,99 | 20,04 | 20,04 | 790.698.420 |
| 22 gen 2021 | 18,15 | 20,11 | 17,18 | 19,31 | 19,31 | 767.717.493 |
| 21 gen 2021 | 21,54 | 21,62 | 18,15 | 18,15 | 18,15 | 873.995.969 |
| 20 gen 2021 | 21,85 | 22,07 | 19,77 | 21,54 | 21,54 | 958.942.071 |
| 19 gen 2021 | 22,44 | 23,59 | 21,80 | 21,86 | 21,86 | 1.118.618.960 |
| 18 gen 2021 | 19,75 | 23,44 | 19,16 | 22,45 | 22,45 | 1.363.578.275 |
| 17 gen 2021 | 19,60 | 20,32 | 18,46 | 19,75 | 19,75 | 780.036.777 |
| 16 gen 2021 | 19,45 | 20,35 | 19,04 | 19,60 | 19,60 | 881.812.999 |
| 15 gen 2021 | 18,94 | 20,80 | 18,13 | 19,45 | 19,45 | 1.200.860.985 |
| 14 gen 2021 | 19,09 | 19,67 | 18,30 | 18,93 | 18,93 | 837.943.057 |
| 13 gen 2021 | 17,98 | 19,59 | 17,02 | 19,09 | 19,09 | 910.937.577 |
| 12 gen 2021 | 19,53 | 20,26 | 17,80 | 17,98 | 17,98 | 1.083.499.355 |
| 11 gen 2021 | 20,51 | 21,64 | 16,79 | 19,55 | 19,55 | 2.286.491.784 |
| 10 gen 2021 | 17,43 | 21,36 | 16,68 | 20,50 | 20,50 | 1.583.547.809 |
| 09 gen 2021 | 16,23 | 17,70 | 15,64 | 17,43 | 17,43 | 855.023.577 |
| 08 gen 2021 | 17,02 | 17,41 | 15,29 | 16,24 | 16,24 | 887.509.760 |
| 07 gen 2021 | 15,78 | 18,53 | 15,32 | 17,01 | 17,01 | 1.287.865.617 |
| 06 gen 2021 | 13,73 | 16,32 | 13,52 | 15,77 | 15,77 | 1.024.064.214 |
| 05 gen 2021 | 13,29 | 14,07 | 12,62 | 13,73 | 13,73 | 575.059.021 |
| 04 gen 2021 | 13,03 | 14,44 | 12,17 | 13,29 | 13,29 | 669.106.670 |
| 03 gen 2021 | 11,90 | 13,25 | 11,61 | 13,03 | 13,03 | 526.385.206 |
| 02 gen 2021 | 11,93 | 12,20 | 11,63 | 11,90 | 11,90 | 346.586.480 |
| 01 gen 2021 | 11,72 | 12,31 | 11,61 | 11,93 | 11,93 | 285.043.898 |
| 31 dic 2020 | 11,98 | 11,98 | 11,46 | 11,72 | 11,72 | 278.254.708 |
| 30 dic 2020 | 12,28 | 12,36 | 11,88 | 11,98 | 11,98 | 298.647.153 |
| 29 dic 2020 | 12,77 | 12,96 | 11,78 | 12,28 | 12,28 | 404.209.493 |
| 28 dic 2020 | 12,37 | 13,28 | 12,36 | 12,77 | 12,77 | 403.067.959 |
| 27 dic 2020 | 12,27 | 12,87 | 11,13 | 12,37 | 12,37 | 452.814.096 |
| 26 dic 2020 | 12,44 | 12,64 | 11,72 | 12,26 | 12,26 | 379.145.656 |
| 25 dic 2020 | 12,53 | 13,03 | 12,08 | 12,43 | 12,43 | 437.007.072 |
| 24 dic 2020 | 11,04 | 12,54 | 10,76 | 12,53 | 12,53 | 488.688.768 |
| 23 dic 2020 | 13,57 | 13,66 | 10,20 | 11,04 | 11,04 | 521.980.887 |
| 22 dic 2020 | 13,57 | 13,80 | 12,99 | 13,57 | 13,57 | 435.350.528 |
| 21 dic 2020 | 14,38 | 14,61 | 13,25 | 13,58 | 13,58 | 500.778.652 |
| 20 dic 2020 | 14,56 | 15,05 | 14,15 | 14,38 | 14,38 | 373.533.351 |
| 19 dic 2020 | 14,64 | 15,03 | 14,47 | 14,56 | 14,56 | 328.263.576 |
| 18 dic 2020 | 14,47 | 14,93 | 14,18 | 14,64 | 14,64 | 393.813.084 |
| 17 dic 2020 | 14,65 | 15,28 | 14,25 | 14,47 | 14,47 | 550.069.617 |
| 16 dic 2020 | 14,08 | 14,67 | 13,73 | 14,65 | 14,65 | 382.348.375 |
| 15 dic 2020 | 14,32 | 14,41 | 13,77 | 14,08 | 14,08 | 289.847.060 |
| 14 dic 2020 | 14,24 | 14,52 | 13,99 | 14,32 | 14,32 | 260.414.553 |
| 13 dic 2020 | 13,60 | 14,62 | 13,55 | 14,24 | 14,24 | 331.356.292 |
| 12 dic 2020 | 13,16 | 13,74 | 13,13 | 13,60 | 13,60 | 270.775.442 |
| 11 dic 2020 | 13,39 | 13,39 | 12,81 | 13,17 | 13,17 | 352.629.583 |
| 10 dic 2020 | 13,98 | 14,01 | 13,21 | 13,39 | 13,39 | 318.666.533 |
| 09 dic 2020 | 13,60 | 14,07 | 13,00 | 13,98 | 13,98 | 407.456.407 |
| 08 dic 2020 | 14,39 | 14,48 | 13,44 | 13,60 | 13,60 | 365.689.027 |
| 07 dic 2020 | 14,76 | 14,80 | 14,24 | 14,39 | 14,39 | 292.234.265 |
| 06 dic 2020 | 14,79 | 14,92 | 14,52 | 14,76 | 14,76 | 280.594.681 |
| 05 dic 2020 | 14,31 | 14,84 | 14,09 | 14,79 | 14,79 | 331.799.621 |
| 04 dic 2020 | 15,51 | 15,63 | 14,18 | 14,31 | 14,31 | 466.994.673 |
| 03 dic 2020 | 14,89 | 15,77 | 14,74 | 15,51 | 15,51 | 451.210.468 |
| 02 dic 2020 | 14,57 | 15,26 | 14,36 | 14,89 | 14,89 | 497.800.856 |
| 01 dic 2020 | 15,51 | 16,10 | 14,41 | 14,57 | 14,57 | 626.405.844 |
| 30 nov 2020 | 14,83 | 15,66 | 14,53 | 15,51 | 15,51 | 545.094.542 |
| 29 nov 2020 | 14,71 | 14,98 | 14,17 | 14,83 | 14,83 | 423.768.791 |
| 28 nov 2020 | 14,29 | 15,09 | 13,90 | 14,71 | 14,71 | 501.768.209 |
| 27 nov 2020 | 14,40 | 14,79 | 13,65 | 14,29 | 14,29 | 579.007.865 |
| 26 nov 2020 | 16,47 | 17,00 | 13,38 | 14,40 | 14,40 | 1.012.972.600 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
