Italia markets open in 2 hours 44 minutes
Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
37.264,92 +884,75 (+2,43%) EUR/USD
1,1121 -0,0001 (-0,01%) Bitcoin EUR
55.815,93 +1.314,92 (+2,41%) XRP EUR
0,53 +0,00 (+0,80%)
Premia Finance S.p.A. (PFI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:16PM CEST
Periodo di tempo:
19 set 2023 - 19 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 17 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 16 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 13 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 12 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 11 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 10 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 09 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 06 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 05 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 04 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 03 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 02 set 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 29 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 28 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 27 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 26 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 23 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 22 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 21 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 20 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 19 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 16 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 14 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 13 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 12 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 09 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 08 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 07 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 06 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 05 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 02 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 01 ago 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 31 lug 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30 lug 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 29 lug 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 26 lug 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 1.000 |
| 25 lug 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 24 lug 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 23 lug 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 22 lug 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 19 lug 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 18 lug 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 6.000 |
| 17 lug 2024 | 1,3500 | 1,3500 | 1,2200 | 1,2200 | 1,2200 | 11.500 |
| 16 lug 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 lug 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 12 lug 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 11 lug 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 10 lug 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 09 lug 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 08 lug 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 05 lug 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 lug 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 03 lug 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02 lug 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 01 lug 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.000 |
| 28 giu 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 27 giu 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4400 | 1,4400 | 6.000 |
| 26 giu 2024 | 1,3900 | 1,5200 | 1,3900 | 1,5200 | 1,5200 | 4.500 |
| 25 giu 2024 | 1,4300 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 4.000 |
| 24 giu 2024 | 1,5300 | 1,5300 | 1,4800 | 1,4800 | 1,4800 | 4.000 |
| 21 giu 2024 | 1,6600 | 1,6600 | 1,5900 | 1,5900 | 1,5900 | 5.000 |
| 20 giu 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 19 giu 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1.500 |
| 18 giu 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1.500 |
| 17 giu 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 14 giu 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 13 giu 2024 | 1,8800 | 1,8800 | 1,8200 | 1,8600 | 1,8600 | 4.000 |
| 12 giu 2024 | 2,0000 | 2,0400 | 1,9000 | 1,9000 | 1,9000 | 6.000 |
| 11 giu 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 5.000 |
| 10 giu 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1.500 |
| 07 giu 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 06 giu 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 05 giu 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | 3.000 |
| 04 giu 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1.500 |
| 03 giu 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 31 mag 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 30 mag 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 29 mag 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 28 mag 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 27 mag 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 24 mag 2024 | 2,4200 | 2,4200 | 2,3600 | 2,3600 | 2,3600 | 2.000 |
| 23 mag 2024 | 2,5200 | 2,5200 | 2,4200 | 2,4200 | 2,4200 | 3.500 |
| 22 mag 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2.000 |
| 21 mag 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2.000 |
| 20 mag 2024 | 2,8200 | 2,8200 | 2,6800 | 2,7000 | 2,7000 | 4.000 |
| 17 mag 2024 | 2,5600 | 2,8000 | 2,5600 | 2,8000 | 2,8000 | 1.500 |
| 16 mag 2024 | 2,3400 | 2,5600 | 2,3400 | 2,5600 | 2,5600 | 2.000 |
| 15 mag 2024 | 2,1400 | 2,3400 | 2,1400 | 2,3400 | 2,3400 | 1.500 |
| 14 mag 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1.500 |
| 13 mag 2024 | 2,0600 | 2,1800 | 2,0600 | 2,0800 | 2,0800 | 4.500 |
| 10 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 09 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 08 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 07 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.500 |
| 06 mag 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1.500 |
| 03 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 02 mag 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 3.000 |
| 30 apr 2024 | 2,3200 | 2,4000 | 2,1600 | 2,1800 | 2,1800 | 10.000 |
| *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.