Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.541,90 +1.380,18 (+2,22%)
Nokia Oyj (NOK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 3,8300 | 3,8500 | 3,7900 | 3,8400 | 3,8400 | 9.575.100 |
| 25 lug 2024 | 3,7500 | 3,8600 | 3,7300 | 3,8300 | 3,8300 | 14.351.500 |
| 24 lug 2024 | 3,6700 | 3,7000 | 3,6600 | 3,6700 | 3,6700 | 9.928.200 |
| 23 lug 2024 | 3,7000 | 3,7300 | 3,6900 | 3,7100 | 3,7100 | 8.792.600 |
| 23 lug 2024 | 0.033 Dividendo | |||||
| 22 lug 2024 | 3,7800 | 3,7900 | 3,7400 | 3,7400 | 3,7070 | 15.281.400 |
| 19 lug 2024 | 3,6300 | 3,6700 | 3,6100 | 3,6500 | 3,6178 | 11.352.900 |
| 18 lug 2024 | 3,7300 | 3,7300 | 3,6000 | 3,6200 | 3,5881 | 37.723.700 |
| 17 lug 2024 | 3,8800 | 3,9400 | 3,8500 | 3,9000 | 3,8656 | 18.551.200 |
| 16 lug 2024 | 3,8400 | 3,8900 | 3,8300 | 3,8800 | 3,8458 | 16.791.100 |
| 15 lug 2024 | 3,9800 | 3,9800 | 3,9100 | 3,9200 | 3,8854 | 15.155.100 |
| 12 lug 2024 | 3,9600 | 4,0200 | 3,9600 | 3,9900 | 3,9548 | 12.466.200 |
| 11 lug 2024 | 3,9400 | 3,9600 | 3,8900 | 3,9400 | 3,9052 | 15.890.300 |
| 10 lug 2024 | 3,9200 | 3,9600 | 3,8900 | 3,9600 | 3,9251 | 15.670.900 |
| 09 lug 2024 | 3,8500 | 3,8800 | 3,8400 | 3,8600 | 3,8259 | 14.441.200 |
| 08 lug 2024 | 3,9200 | 3,9500 | 3,8900 | 3,8900 | 3,8557 | 12.296.200 |
| 05 lug 2024 | 3,9100 | 3,9200 | 3,8500 | 3,9000 | 3,8656 | 11.031.400 |
| 03 lug 2024 | 3,9100 | 3,9200 | 3,8500 | 3,8500 | 3,8160 | 7.865.000 |
| 02 lug 2024 | 3,8800 | 3,8900 | 3,8400 | 3,8900 | 3,8557 | 9.675.400 |
| 01 lug 2024 | 3,8900 | 3,9500 | 3,8700 | 3,8900 | 3,8557 | 18.371.500 |
| 28 giu 2024 | 3,7400 | 3,8100 | 3,7300 | 3,7800 | 3,7466 | 20.248.600 |
| 27 giu 2024 | 3,7300 | 3,7500 | 3,7200 | 3,7300 | 3,6971 | 9.390.600 |
| 26 giu 2024 | 3,6900 | 3,7000 | 3,6500 | 3,6700 | 3,6376 | 15.484.200 |
| 25 giu 2024 | 3,7200 | 3,7500 | 3,7000 | 3,7300 | 3,6971 | 10.829.000 |
| 24 giu 2024 | 3,7900 | 3,8000 | 3,7100 | 3,7300 | 3,6971 | 14.016.300 |
| 21 giu 2024 | 3,6500 | 3,7100 | 3,6500 | 3,6800 | 3,6475 | 5.899.200 |
| 20 giu 2024 | 3,6400 | 3,7400 | 3,6400 | 3,6600 | 3,6277 | 12.722.600 |
| 18 giu 2024 | 3,6700 | 3,7200 | 3,6700 | 3,6800 | 3,6475 | 10.340.400 |
| 17 giu 2024 | 3,6300 | 3,6900 | 3,6200 | 3,6900 | 3,6574 | 8.909.500 |
| 14 giu 2024 | 3,6100 | 3,6400 | 3,5700 | 3,6200 | 3,5881 | 11.197.900 |
| 13 giu 2024 | 3,7900 | 3,8000 | 3,6900 | 3,7100 | 3,6773 | 13.180.400 |
| 12 giu 2024 | 3,8300 | 3,8600 | 3,8100 | 3,8100 | 3,7764 | 11.067.100 |
| 11 giu 2024 | 3,8100 | 3,8200 | 3,7800 | 3,8000 | 3,7665 | 7.395.600 |
| 10 giu 2024 | 3,8600 | 3,8800 | 3,8400 | 3,8400 | 3,8061 | 11.273.900 |
| 07 giu 2024 | 3,9200 | 3,9500 | 3,9000 | 3,9100 | 3,8755 | 11.087.600 |
| 06 giu 2024 | 3,9100 | 3,9500 | 3,9100 | 3,9500 | 3,9151 | 10.245.900 |
| 05 giu 2024 | 3,9500 | 3,9800 | 3,9300 | 3,9800 | 3,9449 | 10.623.000 |
| 04 giu 2024 | 3,9100 | 3,9400 | 3,9000 | 3,9400 | 3,9052 | 7.530.000 |
| 03 giu 2024 | 3,9600 | 3,9600 | 3,9000 | 3,9500 | 3,9151 | 11.084.400 |
| 31 mag 2024 | 3,8500 | 3,9100 | 3,8400 | 3,9000 | 3,8656 | 9.146.800 |
| 30 mag 2024 | 3,8300 | 3,8600 | 3,8200 | 3,8500 | 3,8160 | 12.718.600 |
| 29 mag 2024 | 3,7600 | 3,7900 | 3,7300 | 3,7600 | 3,7268 | 17.329.900 |
| 28 mag 2024 | 3,8600 | 3,8800 | 3,8400 | 3,8700 | 3,8359 | 10.919.200 |
| 24 mag 2024 | 3,8300 | 3,8600 | 3,8200 | 3,8500 | 3,8160 | 5.752.600 |
| 23 mag 2024 | 3,9100 | 3,9200 | 3,8500 | 3,8500 | 3,8160 | 11.978.500 |
| 22 mag 2024 | 3,8900 | 3,9600 | 3,8800 | 3,9500 | 3,9151 | 13.216.500 |
| 21 mag 2024 | 3,8100 | 3,8500 | 3,7900 | 3,8400 | 3,8061 | 11.072.100 |
| 20 mag 2024 | 3,8700 | 3,8700 | 3,8100 | 3,8100 | 3,7764 | 12.029.500 |
| 17 mag 2024 | 3,9000 | 3,9300 | 3,8800 | 3,9100 | 3,8755 | 7.002.000 |
| 16 mag 2024 | 3,8600 | 3,9200 | 3,8500 | 3,8800 | 3,8458 | 15.250.300 |
| 15 mag 2024 | 3,8800 | 3,8900 | 3,8200 | 3,8700 | 3,8359 | 22.161.300 |
| 14 mag 2024 | 4,0100 | 4,0200 | 3,8900 | 3,9300 | 3,8953 | 30.928.900 |
| 13 mag 2024 | 3,7300 | 3,8400 | 3,7200 | 3,7900 | 3,7566 | 26.004.600 |
| 10 mag 2024 | 3,7600 | 3,7700 | 3,7200 | 3,7200 | 3,6872 | 8.457.600 |
| 09 mag 2024 | 3,7200 | 3,7300 | 3,6900 | 3,7200 | 3,6872 | 7.181.400 |
| 08 mag 2024 | 3,7200 | 3,7500 | 3,7100 | 3,7300 | 3,6971 | 7.304.600 |
| 07 mag 2024 | 3,7400 | 3,7600 | 3,7000 | 3,7400 | 3,7070 | 8.536.400 |
| 06 mag 2024 | 3,7300 | 3,7400 | 3,7100 | 3,7200 | 3,6872 | 7.105.900 |
| 03 mag 2024 | 3,7100 | 3,7300 | 3,6800 | 3,6900 | 3,6574 | 13.590.900 |
| 02 mag 2024 | 3,7000 | 3,7100 | 3,6300 | 3,6700 | 3,6376 | 12.286.600 |
| 01 mag 2024 | 3,6500 | 3,7100 | 3,6300 | 3,6500 | 3,6178 | 14.451.200 |
| 30 apr 2024 | 3,6500 | 3,6800 | 3,6300 | 3,6500 | 3,6178 | 9.779.200 |
| 29 apr 2024 | 3,6700 | 3,7000 | 3,6600 | 3,6800 | 3,6475 | 14.067.800 |
| 26 apr 2024 | 3,6800 | 3,7000 | 3,6500 | 3,6500 | 3,6178 | 11.129.700 |
| 25 apr 2024 | 3,6000 | 3,6600 | 3,5900 | 3,6400 | 3,6079 | 19.352.700 |
| 24 apr 2024 | 3,6600 | 3,6800 | 3,6300 | 3,6500 | 3,6178 | 13.129.900 |
| 23 apr 2024 | 3,5800 | 3,6900 | 3,5600 | 3,6800 | 3,6475 | 17.830.800 |
| 22 apr 2024 | 3,6600 | 3,7300 | 3,6300 | 3,6900 | 3,6574 | 21.685.400 |
| 22 apr 2024 | 0.043 Dividendo | |||||
| 19 apr 2024 | 3,4900 | 3,5500 | 3,4800 | 3,5200 | 3,4463 | 17.394.400 |
| 18 apr 2024 | 3,3700 | 3,4500 | 3,3600 | 3,4500 | 3,3778 | 21.249.100 |
| 17 apr 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3300 | 3,2603 | 21.438.800 |
| 16 apr 2024 | 3,3700 | 3,3900 | 3,3200 | 3,3300 | 3,2603 | 35.270.100 |
| 15 apr 2024 | 3,3900 | 3,4100 | 3,2900 | 3,3000 | 3,2309 | 21.447.400 |
| 12 apr 2024 | 3,3900 | 3,4000 | 3,3300 | 3,3300 | 3,2603 | 10.111.700 |
| 11 apr 2024 | 3,4600 | 3,4800 | 3,4100 | 3,4200 | 3,3484 | 10.629.300 |
| 10 apr 2024 | 3,4800 | 3,4800 | 3,4000 | 3,4200 | 3,3484 | 18.180.500 |
| 09 apr 2024 | 3,4800 | 3,5300 | 3,4800 | 3,5000 | 3,4267 | 10.091.300 |
| 08 apr 2024 | 3,5000 | 3,5100 | 3,4700 | 3,4800 | 3,4072 | 18.404.900 |
| 05 apr 2024 | 3,5100 | 3,5200 | 3,4600 | 3,4900 | 3,4169 | 14.832.000 |
| 04 apr 2024 | 3,6100 | 3,6200 | 3,5200 | 3,5300 | 3,4561 | 7.926.600 |
| 03 apr 2024 | 3,5100 | 3,6000 | 3,5000 | 3,5800 | 3,5051 | 20.457.800 |
| 02 apr 2024 | 3,5300 | 3,5300 | 3,4900 | 3,5000 | 3,4267 | 12.316.200 |
| 01 apr 2024 | 3,5500 | 3,5700 | 3,4900 | 3,5000 | 3,4267 | 7.634.300 |
| 28 mar 2024 | 3,5600 | 3,6000 | 3,5400 | 3,5400 | 3,4659 | 14.526.800 |
| 27 mar 2024 | 3,5600 | 3,6300 | 3,5500 | 3,6000 | 3,5246 | 15.118.700 |
| 26 mar 2024 | 3,5500 | 3,5800 | 3,5300 | 3,5400 | 3,4659 | 13.318.200 |
| 25 mar 2024 | 3,5600 | 3,5700 | 3,5200 | 3,5200 | 3,4463 | 9.013.600 |
| 22 mar 2024 | 3,5700 | 3,5900 | 3,5600 | 3,5800 | 3,5051 | 21.460.100 |
| 21 mar 2024 | 3,5800 | 3,6000 | 3,5700 | 3,5800 | 3,5051 | 13.891.400 |
| 20 mar 2024 | 3,5100 | 3,5900 | 3,4900 | 3,5900 | 3,5149 | 15.974.000 |
| 19 mar 2024 | 3,4900 | 3,5300 | 3,4800 | 3,5200 | 3,4463 | 14.455.700 |
| 18 mar 2024 | 3,5900 | 3,6000 | 3,4700 | 3,4800 | 3,4072 | 23.497.900 |
| 15 mar 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6900 | 3,6128 | 15.936.600 |
| 14 mar 2024 | 3,6900 | 3,7000 | 3,6400 | 3,6600 | 3,5834 | 14.188.800 |
| 13 mar 2024 | 3,6200 | 3,6800 | 3,6100 | 3,6700 | 3,5932 | 23.540.400 |
| 12 mar 2024 | 3,6400 | 3,6600 | 3,6100 | 3,6600 | 3,5834 | 12.719.500 |
| 11 mar 2024 | 3,6100 | 3,6400 | 3,6000 | 3,6300 | 3,5540 | 16.120.400 |
| 08 mar 2024 | 3,6400 | 3,6500 | 3,6100 | 3,6200 | 3,5442 | 15.502.300 |
| 07 mar 2024 | 3,6900 | 3,7200 | 3,6600 | 3,7000 | 3,6226 | 15.950.100 |
| *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.