Italia markets open in 8 hours 1 minute
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0015 (+0,14%) Bitcoin EUR
55.353,43 +1.474,04 (+2,74%) CMC Crypto 200
1.277,34 +6,60 (+0,52%)
OSAI Automation System S.p.A. (OSA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:33PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 10.457 |
| 30 apr 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 12.418 |
| 29 apr 2024 | 1,2150 | 1,2150 | 1,1800 | 1,1900 | 1,1900 | 33.385 |
| 26 apr 2024 | 1,2200 | 1,2200 | 1,1950 | 1,2050 | 1,2050 | 6.350 |
| 25 apr 2024 | 1,2250 | 1,2250 | 1,2000 | 1,2200 | 1,2200 | 3.400 |
| 24 apr 2024 | 1,1850 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 40.223 |
| 23 apr 2024 | 1,2100 | 1,2300 | 1,1800 | 1,2150 | 1,2150 | 13.298 |
| 22 apr 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 18.717 |
| 19 apr 2024 | 1,1900 | 1,2450 | 1,1300 | 1,2000 | 1,2000 | 27.172 |
| 18 apr 2024 | 1,2350 | 1,2650 | 1,2200 | 1,2200 | 1,2200 | 11.743 |
| 17 apr 2024 | 1,2100 | 1,2550 | 1,2100 | 1,2500 | 1,2500 | 7.226 |
| 16 apr 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 12.766 |
| 15 apr 2024 | 1,2500 | 1,3000 | 1,2350 | 1,2500 | 1,2500 | 19.359 |
| 12 apr 2024 | 1,2450 | 1,2450 | 1,2250 | 1,2450 | 1,2450 | 21.881 |
| 11 apr 2024 | 1,2650 | 1,2650 | 1,2100 | 1,2450 | 1,2450 | 14.029 |
| 10 apr 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2650 | 1,2650 | 23.253 |
| 09 apr 2024 | 1,2550 | 1,2700 | 1,2400 | 1,2450 | 1,2450 | 9.423 |
| 08 apr 2024 | 1,2300 | 1,2900 | 1,2250 | 1,2700 | 1,2700 | 15.616 |
| 05 apr 2024 | 1,2250 | 1,2700 | 1,2250 | 1,2700 | 1,2700 | 12.070 |
| 04 apr 2024 | 1,2250 | 1,2450 | 1,2250 | 1,2450 | 1,2450 | 9.486 |
| 03 apr 2024 | 1,2600 | 1,2650 | 1,2250 | 1,2350 | 1,2350 | 18.899 |
| 02 apr 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 27.847 |
| 28 mar 2024 | 1,3200 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 96.465 |
| 27 mar 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 11.376 |
| 26 mar 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 22.260 |
| 25 mar 2024 | 1,3500 | 1,3950 | 1,3000 | 1,3450 | 1,3450 | 60.372 |
| 22 mar 2024 | 1,3850 | 1,3950 | 1,3600 | 1,3900 | 1,3900 | 29.575 |
| 21 mar 2024 | 1,3450 | 1,3950 | 1,3350 | 1,3950 | 1,3950 | 23.791 |
| 20 mar 2024 | 1,3550 | 1,3600 | 1,3300 | 1,3550 | 1,3550 | 8.942 |
| 19 mar 2024 | 1,3000 | 1,3750 | 1,3000 | 1,3450 | 1,3450 | 23.850 |
| 18 mar 2024 | 1,3500 | 1,3550 | 1,3000 | 1,3400 | 1,3400 | 14.985 |
| 15 mar 2024 | 1,3750 | 1,3750 | 1,3150 | 1,3400 | 1,3400 | 14.443 |
| 14 mar 2024 | 1,3350 | 1,3800 | 1,3100 | 1,3300 | 1,3300 | 71.855 |
| 13 mar 2024 | 1,3850 | 1,4250 | 1,3150 | 1,3450 | 1,3450 | 89.972 |
| 12 mar 2024 | 1,4300 | 1,4300 | 1,3850 | 1,3850 | 1,3850 | 14.040 |
| 11 mar 2024 | 1,4450 | 1,4600 | 1,3850 | 1,3950 | 1,3950 | 26.724 |
| 08 mar 2024 | 1,4150 | 1,4450 | 1,4100 | 1,4450 | 1,4450 | 13.339 |
| 07 mar 2024 | 1,4400 | 1,4700 | 1,4150 | 1,4700 | 1,4700 | 6.223 |
| 06 mar 2024 | 1,4600 | 1,4800 | 1,3800 | 1,4350 | 1,4350 | 38.240 |
| 05 mar 2024 | 1,4700 | 1,4900 | 1,4100 | 1,4250 | 1,4250 | 31.502 |
| 04 mar 2024 | 1,4900 | 1,5250 | 1,4650 | 1,4650 | 1,4650 | 32.401 |
| 01 mar 2024 | 1,4950 | 1,5350 | 1,4750 | 1,5000 | 1,5000 | 29.877 |
| 29 feb 2024 | 1,5350 | 1,5550 | 1,4900 | 1,5400 | 1,5400 | 28.174 |
| 28 feb 2024 | 1,5100 | 1,5550 | 1,5050 | 1,5100 | 1,5100 | 39.671 |
| 27 feb 2024 | 1,5400 | 1,5600 | 1,4900 | 1,5500 | 1,5500 | 51.511 |
| 26 feb 2024 | 1,5900 | 1,6000 | 1,5300 | 1,5400 | 1,5400 | 71.002 |
| 23 feb 2024 | 1,5100 | 1,6000 | 1,5050 | 1,5900 | 1,5900 | 40.502 |
| 22 feb 2024 | 1,5400 | 1,5700 | 1,5050 | 1,5550 | 1,5550 | 24.558 |
| 21 feb 2024 | 1,4850 | 1,5250 | 1,4800 | 1,4950 | 1,4950 | 16.844 |
| 20 feb 2024 | 1,5150 | 1,5450 | 1,4900 | 1,5250 | 1,5250 | 21.811 |
| 19 feb 2024 | 1,5050 | 1,5450 | 1,5050 | 1,5450 | 1,5450 | 9.426 |
| 16 feb 2024 | 1,5300 | 1,5300 | 1,5150 | 1,5150 | 1,5150 | 5.298 |
| 15 feb 2024 | 1,5200 | 1,5650 | 1,5200 | 1,5300 | 1,5300 | 16.490 |
| 14 feb 2024 | 1,4950 | 1,5400 | 1,4950 | 1,5050 | 1,5050 | 671 |
| 13 feb 2024 | 1,5700 | 1,5700 | 1,4900 | 1,4950 | 1,4950 | 27.474 |
| 12 feb 2024 | 1,4950 | 1,5300 | 1,4950 | 1,5300 | 1,5300 | 1.397 |
| 09 feb 2024 | 1,5250 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | 19.709 |
| 08 feb 2024 | 1,5350 | 1,5700 | 1,5200 | 1,5200 | 1,5200 | 12.943 |
| 07 feb 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5650 | 1,5650 | 11.401 |
| 06 feb 2024 | 1,5400 | 1,5750 | 1,5200 | 1,5600 | 1,5600 | 14.196 |
| 05 feb 2024 | 1,5000 | 1,6300 | 1,4800 | 1,5750 | 1,5750 | 67.846 |
| 02 feb 2024 | 1,5700 | 1,6000 | 1,4800 | 1,5300 | 1,5300 | 111.962 |
| 01 feb 2024 | 1,6500 | 1,7300 | 1,5900 | 1,6000 | 1,6000 | 107.774 |
| 31 gen 2024 | 1,6750 | 1,7200 | 1,6400 | 1,6750 | 1,6750 | 46.823 |
| 30 gen 2024 | 1,7300 | 1,7300 | 1,6800 | 1,6850 | 1,6850 | 63.040 |
| 29 gen 2024 | 1,6500 | 1,7700 | 1,5750 | 1,6950 | 1,6950 | 206.454 |
| 26 gen 2024 | 1,6350 | 1,6900 | 1,6250 | 1,6500 | 1,6500 | 90.721 |
| 25 gen 2024 | 1,6150 | 1,7500 | 1,5600 | 1,6600 | 1,6600 | 376.173 |
| 24 gen 2024 | 1,4800 | 1,6250 | 1,4800 | 1,6100 | 1,6100 | 260.383 |
| 23 gen 2024 | 1,3100 | 1,4750 | 1,3100 | 1,4200 | 1,4200 | 105.222 |
| 22 gen 2024 | 1,3850 | 1,3850 | 1,3200 | 1,3350 | 1,3350 | 75.886 |
| 19 gen 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3500 | 1,3500 | 66.880 |
| 18 gen 2024 | 1,3200 | 1,3200 | 1,2950 | 1,3200 | 1,3200 | 19.312 |
| 17 gen 2024 | 1,3700 | 1,3850 | 1,2500 | 1,3300 | 1,3300 | 48.031 |
| 16 gen 2024 | 1,3750 | 1,3900 | 1,3500 | 1,3850 | 1,3850 | 25.785 |
| 15 gen 2024 | 1,3900 | 1,4200 | 1,3700 | 1,3850 | 1,3850 | 54.423 |
| 12 gen 2024 | 1,4850 | 1,4850 | 1,4200 | 1,4450 | 1,4450 | 33.380 |
| 11 gen 2024 | 1,4700 | 1,4950 | 1,4500 | 1,4800 | 1,4800 | 15.716 |
| 10 gen 2024 | 1,4950 | 1,4950 | 1,4500 | 1,4800 | 1,4800 | 28.639 |
| 09 gen 2024 | 1,5100 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 18.400 |
| 08 gen 2024 | 1,5050 | 1,5200 | 1,4850 | 1,4900 | 1,4900 | 26.434 |
| 05 gen 2024 | 1,5150 | 1,5450 | 1,4850 | 1,5200 | 1,5200 | 89.471 |
| 04 gen 2024 | 1,5400 | 1,5750 | 1,4700 | 1,5150 | 1,5150 | 60.390 |
| 03 gen 2024 | 1,5600 | 1,5800 | 1,5300 | 1,5550 | 1,5550 | 12.435 |
| 02 gen 2024 | 1,5950 | 1,6250 | 1,5500 | 1,5500 | 1,5500 | 34.029 |
| 29 dic 2023 | 1,6400 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 77.907 |
| 28 dic 2023 | 1,6000 | 1,6350 | 1,5900 | 1,6350 | 1,6350 | 27.482 |
| 27 dic 2023 | 1,6400 | 1,6400 | 1,5900 | 1,6200 | 1,6200 | 38.047 |
| 22 dic 2023 | 1,6600 | 1,6600 | 1,6150 | 1,6150 | 1,6150 | 26.449 |
| 21 dic 2023 | 1,7200 | 1,7650 | 1,6350 | 1,6550 | 1,6550 | 108.195 |
| 20 dic 2023 | 1,7650 | 1,8400 | 1,6450 | 1,7300 | 1,7300 | 296.113 |
| 19 dic 2023 | 1,6600 | 1,7900 | 1,6450 | 1,7300 | 1,7300 | 371.630 |
| 18 dic 2023 | 1,4850 | 1,6300 | 1,4700 | 1,6000 | 1,6000 | 318.262 |
| 15 dic 2023 | 1,4950 | 1,4950 | 1,4200 | 1,4700 | 1,4700 | 34.977 |
| 14 dic 2023 | 1,4900 | 1,5000 | 1,4650 | 1,4950 | 1,4950 | 30.394 |
| 13 dic 2023 | 1,5000 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 16.731 |
| 12 dic 2023 | 1,5150 | 1,5150 | 1,4800 | 1,4850 | 1,4850 | 6.152 |
| 11 dic 2023 | 1,4700 | 1,4850 | 1,4650 | 1,4800 | 1,4800 | 14.359 |
| 08 dic 2023 | 1,5050 | 1,5100 | 1,4600 | 1,4650 | 1,4650 | 19.743 |
| 07 dic 2023 | 1,4950 | 1,5000 | 1,4550 | 1,4700 | 1,4700 | 27.257 |
| *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.