Italia markets closed
Dow Jones
37.903,25 -557,67 (-1,45%) Nasdaq
15.477,14 -235,60 (-1,50%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.724,29 -552,07 (-0,92%) CMC Crypto 200
1.382,45 -0,13 (-0,01%)
Openjobmetis SpA Agenzia per il Lavoro (OJM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:27PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 16,40 | 16,40 | 16,30 | 16,35 | 16,35 | 9.801 |
| 24 apr 2024 | 16,40 | 16,40 | 16,35 | 16,35 | 16,35 | 738.688 |
| 23 apr 2024 | 16,35 | 16,45 | 16,35 | 16,40 | 16,40 | 9.319 |
| 22 apr 2024 | 16,35 | 16,40 | 16,35 | 16,35 | 16,35 | 6.962 |
| 19 apr 2024 | 16,35 | 16,40 | 16,30 | 16,40 | 16,40 | 35.274 |
| 18 apr 2024 | 16,35 | 16,40 | 16,35 | 16,40 | 16,40 | 22.827 |
| 17 apr 2024 | 16,40 | 16,40 | 16,35 | 16,35 | 16,35 | 27.299 |
| 16 apr 2024 | 16,35 | 16,40 | 16,30 | 16,40 | 16,40 | 17.638 |
| 15 apr 2024 | 16,30 | 16,40 | 16,30 | 16,35 | 16,35 | 22.660 |
| 12 apr 2024 | 16,20 | 16,45 | 16,20 | 16,35 | 16,35 | 41.160 |
| 11 apr 2024 | 16,20 | 16,30 | 16,20 | 16,25 | 16,25 | 23.985 |
| 10 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | 5 |
| 09 apr 2024 | 16,15 | 16,20 | 16,10 | 16,15 | 16,15 | 20.838 |
| 08 apr 2024 | 16,15 | 16,25 | 16,15 | 16,15 | 16,15 | 2.400 |
| 05 apr 2024 | 16,20 | 16,20 | 16,15 | 16,15 | 16,15 | 1.950 |
| 04 apr 2024 | 16,20 | 16,25 | 16,15 | 16,15 | 16,15 | 6.012 |
| 03 apr 2024 | 16,25 | 16,25 | 16,15 | 16,15 | 16,15 | 1.068 |
| 02 apr 2024 | 16,20 | 16,25 | 16,15 | 16,25 | 16,25 | 11.146 |
| 28 mar 2024 | 16,20 | 16,30 | 16,15 | 16,25 | 16,25 | 9.050 |
| 27 mar 2024 | 16,15 | 16,20 | 16,15 | 16,20 | 16,20 | 39.515 |
| 26 mar 2024 | 16,15 | 16,20 | 16,10 | 16,10 | 16,10 | 27.130 |
| 25 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | 1.797 |
| 22 mar 2024 | 16,15 | 16,15 | 16,10 | 16,10 | 16,10 | 50.740 |
| 21 mar 2024 | 16,10 | 16,20 | 16,10 | 16,10 | 16,10 | 11.942 |
| 20 mar 2024 | 16,15 | 16,20 | 16,10 | 16,15 | 16,15 | 10.792 |
| 19 mar 2024 | 16,10 | 16,20 | 16,10 | 16,15 | 16,15 | 6.864 |
| 18 mar 2024 | 16,10 | 16,25 | 16,10 | 16,20 | 16,20 | 4.866 |
| 15 mar 2024 | 16,10 | 16,20 | 16,10 | 16,10 | 16,10 | 2.110 |
| 14 mar 2024 | 16,10 | 16,15 | 16,10 | 16,15 | 16,15 | 153 |
| 13 mar 2024 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | 1.876 |
| 12 mar 2024 | 16,20 | 16,20 | 16,10 | 16,20 | 16,20 | 486 |
| 11 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 394 |
| 08 mar 2024 | 16,15 | 16,20 | 16,10 | 16,10 | 16,10 | 38.330 |
| 07 mar 2024 | 16,15 | 16,20 | 16,15 | 16,20 | 16,20 | 26.510 |
| 06 mar 2024 | 16,15 | 16,20 | 16,15 | 16,20 | 16,20 | 37.739 |
| 05 mar 2024 | 16,15 | 16,20 | 16,15 | 16,20 | 16,20 | 545 |
| 04 mar 2024 | 16,15 | 16,20 | 16,15 | 16,20 | 16,20 | 7.979 |
| 01 mar 2024 | 16,15 | 16,20 | 16,15 | 16,20 | 16,20 | 37.882 |
| 29 feb 2024 | 16,15 | 16,20 | 16,15 | 16,20 | 16,20 | 85 |
| 28 feb 2024 | 16,20 | 16,20 | 16,15 | 16,20 | 16,20 | 1.481 |
| 27 feb 2024 | 16,15 | 16,20 | 16,15 | 16,20 | 16,20 | 10.608 |
| 26 feb 2024 | 16,20 | 16,20 | 16,15 | 16,15 | 16,15 | 17.756 |
| 23 feb 2024 | 16,20 | 16,20 | 16,15 | 16,15 | 16,15 | 30.298 |
| 22 feb 2024 | 16,15 | 16,20 | 16,10 | 16,20 | 16,20 | 3.872 |
| 21 feb 2024 | 16,15 | 16,15 | 16,10 | 16,10 | 16,10 | 4.011 |
| 20 feb 2024 | 16,15 | 16,20 | 16,15 | 16,15 | 16,15 | 1.180 |
| 19 feb 2024 | 16,20 | 16,20 | 16,10 | 16,15 | 16,15 | 3.834 |
| 16 feb 2024 | 16,20 | 16,20 | 16,15 | 16,15 | 16,15 | 2.437 |
| 15 feb 2024 | 16,15 | 16,20 | 16,15 | 16,15 | 16,15 | 150 |
| 14 feb 2024 | 16,20 | 16,20 | 16,15 | 16,20 | 16,20 | 809 |
| 13 feb 2024 | 16,15 | 16,20 | 16,10 | 16,20 | 16,20 | 3.403 |
| 12 feb 2024 | 16,15 | 16,20 | 16,10 | 16,20 | 16,20 | 4.583 |
| 09 feb 2024 | 16,20 | 16,20 | 16,15 | 16,20 | 16,20 | 5.751 |
| 08 feb 2024 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | 848 |
| 07 feb 2024 | 16,20 | 16,20 | 16,10 | 16,20 | 16,20 | 4.709 |
| 06 feb 2024 | 16,10 | 16,20 | 16,10 | 16,20 | 16,20 | 13.976 |
| 05 feb 2024 | 16,15 | 16,20 | 16,10 | 16,20 | 16,20 | 1.730 |
| 02 feb 2024 | 16,15 | 16,20 | 16,10 | 16,20 | 16,20 | 24.802 |
| 01 feb 2024 | 16,10 | 16,20 | 16,05 | 16,20 | 16,20 | 10.152 |
| 31 gen 2024 | 16,30 | 16,30 | 16,00 | 16,10 | 16,10 | 22.112 |
| 30 gen 2024 | 15,95 | 16,20 | 15,95 | 16,20 | 16,20 | 98.792 |
| 29 gen 2024 | 15,95 | 16,00 | 15,95 | 15,95 | 15,95 | 4.089 |
| 26 gen 2024 | 15,95 | 16,00 | 15,95 | 15,95 | 15,95 | 4.432 |
| 25 gen 2024 | 16,00 | 16,00 | 15,95 | 15,95 | 15,95 | 399 |
| 24 gen 2024 | 15,95 | 16,00 | 15,90 | 15,95 | 15,95 | 46.164 |
| 23 gen 2024 | 15,95 | 16,00 | 15,95 | 15,95 | 15,95 | 6.699 |
| 22 gen 2024 | 16,00 | 16,00 | 15,95 | 16,00 | 16,00 | 18.130 |
| 19 gen 2024 | 15,95 | 16,05 | 15,95 | 16,05 | 16,05 | 96.760 |
| 18 gen 2024 | 16,00 | 16,00 | 15,95 | 15,95 | 15,95 | 15.707 |
| 17 gen 2024 | 16,00 | 16,00 | 15,95 | 16,00 | 16,00 | 12.537 |
| 16 gen 2024 | 16,00 | 16,00 | 15,95 | 16,00 | 16,00 | 15.756 |
| 15 gen 2024 | 16,00 | 16,05 | 15,95 | 16,00 | 16,00 | 54.486 |
| 12 gen 2024 | 16,00 | 16,00 | 15,95 | 15,95 | 15,95 | 91.045 |
| 11 gen 2024 | 16,00 | 16,00 | 15,95 | 15,95 | 15,95 | 20.998 |
| 10 gen 2024 | 16,00 | 16,05 | 16,00 | 16,00 | 16,00 | 32.893 |
| 09 gen 2024 | 16,00 | 16,05 | 16,00 | 16,05 | 16,05 | 14.883 |
| 08 gen 2024 | 16,00 | 16,10 | 15,95 | 15,95 | 15,95 | 33.539 |
| 05 gen 2024 | 15,95 | 16,00 | 15,95 | 16,00 | 16,00 | 17.299 |
| 04 gen 2024 | 15,90 | 16,00 | 15,90 | 16,00 | 16,00 | 42.656 |
| 03 gen 2024 | 15,95 | 16,00 | 15,95 | 15,95 | 15,95 | 70.727 |
| 02 gen 2024 | 16,00 | 16,00 | 15,95 | 16,00 | 16,00 | 14.175 |
| 29 dic 2023 | 15,95 | 16,00 | 15,90 | 16,00 | 16,00 | 14.141 |
| 28 dic 2023 | 15,90 | 15,95 | 15,90 | 15,95 | 15,95 | 15.906 |
| 27 dic 2023 | 15,90 | 15,95 | 15,85 | 15,95 | 15,95 | 28.907 |
| 22 dic 2023 | 15,90 | 15,90 | 15,60 | 15,85 | 15,85 | 112.204 |
| 21 dic 2023 | 16,00 | 16,05 | 15,80 | 15,95 | 15,95 | 264.063 |
| 20 dic 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 19 dic 2023 | 11,90 | 12,75 | 11,50 | 12,75 | 12,75 | 64.974 |
| 18 dic 2023 | 11,35 | 12,30 | 11,35 | 11,80 | 11,80 | 82.264 |
| 15 dic 2023 | 11,40 | 11,50 | 11,25 | 11,50 | 11,50 | 28.421 |
| 14 dic 2023 | 11,15 | 11,30 | 11,10 | 11,30 | 11,30 | 9.826 |
| 13 dic 2023 | 11,05 | 11,15 | 10,95 | 11,15 | 11,15 | 4.558 |
| 12 dic 2023 | 11,10 | 11,15 | 10,95 | 11,05 | 11,05 | 1.836 |
| 11 dic 2023 | 11,15 | 11,15 | 10,95 | 11,10 | 11,10 | 5.818 |
| 08 dic 2023 | 10,85 | 11,15 | 10,70 | 11,10 | 11,10 | 9.534 |
| 07 dic 2023 | 10,85 | 11,10 | 10,80 | 11,00 | 11,00 | 3.899 |
| 06 dic 2023 | 10,85 | 11,20 | 10,75 | 11,00 | 11,00 | 14.622 |
| 05 dic 2023 | 10,80 | 10,90 | 10,70 | 10,80 | 10,80 | 5.157 |
| 04 dic 2023 | 10,80 | 11,00 | 10,80 | 10,80 | 10,80 | 4.092 |
| 01 dic 2023 | 10,95 | 11,00 | 10,70 | 10,80 | 10,80 | 7.052 |
| *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.