Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,83 -1,10 (-1,34%) Bitcoin EUR
53.805,98 -5.363,18 (-9,06%)
Notorious Pictures SpA (NPI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:28PM CEST
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 |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 27.600 |
| 29 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 5.600 |
| 26 apr 2024 | 1,0500 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 6.000 |
| 25 apr 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 4.000 |
| 24 apr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 23 apr 2024 | 1,0400 | 1,0800 | 1,0300 | 1,0800 | 1,0800 | 8.400 |
| 22 apr 2024 | 1,0400 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 9.600 |
| 19 apr 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 6.800 |
| 18 apr 2024 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 4.000 |
| 17 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 16 apr 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 10.800 |
| 15 apr 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 7.600 |
| 12 apr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1.600 |
| 11 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 800 |
| 10 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 09 apr 2024 | 1,0900 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 12.000 |
| 08 apr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1.200 |
| 05 apr 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 6.000 |
| 04 apr 2024 | 1,0300 | 1,1100 | 1,0200 | 1,0800 | 1,0800 | 37.200 |
| 03 apr 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 26.800 |
| 02 apr 2024 | 1,1600 | 1,1600 | 1,0200 | 1,0700 | 1,0700 | 286.000 |
| 28 mar 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 10.800 |
| 27 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 26 mar 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 12.800 |
| 25 mar 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 6.800 |
| 22 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 211.200 |
| 21 mar 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 5.600 |
| 20 mar 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 2.400 |
| 19 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.600 |
| 18 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 15 mar 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 1.600 |
| 14 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 9.200 |
| 13 mar 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 3.600 |
| 12 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 800 |
| 11 mar 2024 | 1,1500 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 20.400 |
| 08 mar 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 2.400 |
| 07 mar 2024 | 1,1300 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 10.800 |
| 06 mar 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 8.000 |
| 05 mar 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 4.400 |
| 04 mar 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 2.000 |
| 01 mar 2024 | 1,2300 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 3.600 |
| 29 feb 2024 | 1,1400 | 1,2400 | 1,1400 | 1,2200 | 1,2200 | 38.000 |
| 28 feb 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 14.000 |
| 27 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 3.600 |
| 26 feb 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 10.400 |
| 23 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.200 |
| 22 feb 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 1.600 |
| 21 feb 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 2.000 |
| 20 feb 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 16.400 |
| 19 feb 2024 | 1,1000 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 5.600 |
| 16 feb 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 8.800 |
| 15 feb 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 2.800 |
| 14 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 800 |
| 13 feb 2024 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 2.400 |
| 12 feb 2024 | 1,0700 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 4.400 |
| 09 feb 2024 | 1,0700 | 1,1100 | 1,0600 | 1,1000 | 1,1000 | 12.800 |
| 08 feb 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 10.400 |
| 07 feb 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 2.000 |
| 06 feb 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 5.200 |
| 05 feb 2024 | 1,1400 | 1,1400 | 1,0900 | 1,1300 | 1,1300 | 10.800 |
| 02 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 400 |
| 01 feb 2024 | 1,1200 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 12.400 |
| 31 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 4.800 |
| 30 gen 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 3.200 |
| 29 gen 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 5.600 |
| 26 gen 2024 | 1,1200 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 8.800 |
| 25 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 24 gen 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 2.000 |
| 23 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1.600 |
| 22 gen 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 14.400 |
| 19 gen 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 15.200 |
| 18 gen 2024 | 1,1400 | 1,1500 | 1,0800 | 1,1400 | 1,1400 | 14.800 |
| 17 gen 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 3.200 |
| 16 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 2.800 |
| 15 gen 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 12.000 |
| 12 gen 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 12.000 |
| 11 gen 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1900 | 1,1900 | 2.000 |
| 10 gen 2024 | 1,1400 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 12.000 |
| 09 gen 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 4.800 |
| 08 gen 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 3.200 |
| 05 gen 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 6.000 |
| 04 gen 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 23.200 |
| 03 gen 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 02 gen 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 12.000 |
| 29 dic 2023 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 7.200 |
| 28 dic 2023 | 1,1900 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | 7.200 |
| 27 dic 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 22 dic 2023 | 1,1800 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 1.600 |
| 21 dic 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 20 dic 2023 | 1,2200 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 6.400 |
| 19 dic 2023 | 1,2100 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 5.200 |
| 18 dic 2023 | 1,2000 | 1,2400 | 1,1600 | 1,2200 | 1,2200 | 16.000 |
| 15 dic 2023 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 8.400 |
| 14 dic 2023 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 4.000 |
| 13 dic 2023 | 1,1400 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 4.400 |
| 12 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 2.000 |
| 11 dic 2023 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 1.600 |
| 08 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.600 |
| 07 dic 2023 | 1,1200 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 11.600 |
| 06 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 2.800 |
| *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.