Italia markets close in 4 hours 23 minutes
FTSE MIB
34.236,34 +296,59 (+0,87%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,05 +0,48 (+0,57%) Bitcoin EUR
59.771,38 +587,03 (+0,99%)
PLC S.p.A. (PLC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 1,6150 | 1,6200 | 1,5900 | 1,6150 | 1,6150 | 2.510 |
| 24 apr 2024 | 1,6100 | 1,6150 | 1,5850 | 1,5850 | 1,5850 | 587 |
| 23 apr 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,5800 | 1.205 |
| 22 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 302 |
| 19 apr 2024 | 1,5800 | 1,6300 | 1,5750 | 1,5900 | 1,5900 | 11.243 |
| 18 apr 2024 | 1,6600 | 1,6700 | 1,5300 | 1,5650 | 1,5650 | 29.998 |
| 17 apr 2024 | 1,6800 | 1,6800 | 1,6350 | 1,6600 | 1,6600 | 3.866 |
| 16 apr 2024 | 1,6750 | 1,6750 | 1,6350 | 1,6650 | 1,6650 | 2.480 |
| 15 apr 2024 | 1,6950 | 1,7050 | 1,6500 | 1,6750 | 1,6750 | 12.883 |
| 12 apr 2024 | 1,7100 | 1,7350 | 1,6900 | 1,7050 | 1,7050 | 4.202 |
| 11 apr 2024 | 1,6750 | 1,7600 | 1,6550 | 1,7600 | 1,7600 | 5.236 |
| 10 apr 2024 | 1,6500 | 1,7150 | 1,6350 | 1,6350 | 1,6350 | 12.809 |
| 09 apr 2024 | 1,6850 | 1,6900 | 1,6450 | 1,6900 | 1,6900 | 7.001 |
| 08 apr 2024 | 1,6950 | 1,6950 | 1,6550 | 1,6750 | 1,6750 | 13.092 |
| 05 apr 2024 | 1,7800 | 1,7800 | 1,6850 | 1,7300 | 1,7300 | 33.473 |
| 04 apr 2024 | 1,7850 | 1,8450 | 1,7850 | 1,8050 | 1,8050 | 12.444 |
| 03 apr 2024 | 1,8050 | 1,8450 | 1,8050 | 1,8450 | 1,8450 | 1.012 |
| 02 apr 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8450 | 1,8450 | 21.883 |
| 28 mar 2024 | 1,7350 | 1,8450 | 1,7350 | 1,8400 | 1,8400 | 51.521 |
| 27 mar 2024 | 1,7950 | 1,8300 | 1,7150 | 1,7800 | 1,7800 | 40.221 |
| 26 mar 2024 | 1,7650 | 1,8100 | 1,7550 | 1,7800 | 1,7800 | 5.457 |
| 25 mar 2024 | 1,6500 | 1,8000 | 1,6500 | 1,7700 | 1,7700 | 32.068 |
| 22 mar 2024 | 1,6450 | 1,6450 | 1,6050 | 1,6200 | 1,6200 | 19.134 |
| 21 mar 2024 | 1,5650 | 1,6300 | 1,5650 | 1,6000 | 1,6000 | 16.512 |
| 20 mar 2024 | 1,5950 | 1,5950 | 1,5650 | 1,5650 | 1,5650 | 4.034 |
| 19 mar 2024 | 1,5950 | 1,5950 | 1,5500 | 1,5850 | 1,5850 | 3.520 |
| 18 mar 2024 | 1,5500 | 1,5850 | 1,5500 | 1,5500 | 1,5500 | 5.024 |
| 15 mar 2024 | 1,5650 | 1,5700 | 1,4600 | 1,5400 | 1,5400 | 21.253 |
| 14 mar 2024 | 1,5600 | 1,5850 | 1,5600 | 1,5650 | 1,5650 | 2.766 |
| 13 mar 2024 | 1,5900 | 1,6200 | 1,5800 | 1,6000 | 1,6000 | 2.770 |
| 12 mar 2024 | 1,6200 | 1,6250 | 1,5750 | 1,6200 | 1,6200 | 1.251 |
| 11 mar 2024 | 1,6350 | 1,6350 | 1,5650 | 1,6150 | 1,6150 | 9.003 |
| 08 mar 2024 | 1,5800 | 1,6000 | 1,5650 | 1,6000 | 1,6000 | 12.137 |
| 07 mar 2024 | 1,5150 | 1,5750 | 1,5000 | 1,5650 | 1,5650 | 23.213 |
| 06 mar 2024 | 1,4800 | 1,4950 | 1,4650 | 1,4800 | 1,4800 | 9.193 |
| 05 mar 2024 | 1,4850 | 1,4950 | 1,4500 | 1,4900 | 1,4900 | 20.877 |
| 04 mar 2024 | 1,5050 | 1,5100 | 1,4850 | 1,5050 | 1,5050 | 5.054 |
| 01 mar 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5050 | 1,5050 | 5.112 |
| 29 feb 2024 | 1,4800 | 1,5350 | 1,4750 | 1,4850 | 1,4850 | 7.063 |
| 28 feb 2024 | 1,4750 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 2.436 |
| 27 feb 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 3.504 |
| 26 feb 2024 | 1,4850 | 1,4950 | 1,4700 | 1,4700 | 1,4700 | 2.640 |
| 23 feb 2024 | 1,4700 | 1,5400 | 1,4700 | 1,5200 | 1,5200 | 10.672 |
| 22 feb 2024 | 1,4950 | 1,5000 | 1,4950 | 1,5000 | 1,5000 | 1.502 |
| 21 feb 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 1.637 |
| 20 feb 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 415 |
| 19 feb 2024 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 1.882 |
| 16 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1 |
| 15 feb 2024 | 1,4750 | 1,5300 | 1,4700 | 1,4700 | 1,4700 | 9.176 |
| 14 feb 2024 | 1,4750 | 1,5000 | 1,4550 | 1,4700 | 1,4700 | 7.751 |
| 13 feb 2024 | 1,4350 | 1,4900 | 1,4350 | 1,4800 | 1,4800 | 25.968 |
| 12 feb 2024 | 1,5350 | 1,5350 | 1,4950 | 1,5100 | 1,5100 | 5.800 |
| 09 feb 2024 | 1,5200 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | 4.213 |
| 08 feb 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5750 | 1,5750 | 5.469 |
| 07 feb 2024 | 1,5950 | 1,6250 | 1,4750 | 1,5800 | 1,5800 | 20.847 |
| 06 feb 2024 | 1,6600 | 1,6600 | 1,6100 | 1,6300 | 1,6300 | 12.929 |
| 05 feb 2024 | 1,6650 | 1,6800 | 1,6150 | 1,6800 | 1,6800 | 7.533 |
| 02 feb 2024 | 1,6550 | 1,6900 | 1,6500 | 1,6800 | 1,6800 | 8.544 |
| 01 feb 2024 | 1,6150 | 1,7100 | 1,6150 | 1,6300 | 1,6300 | 36.663 |
| 31 gen 2024 | 1,6200 | 1,6400 | 1,5700 | 1,6200 | 1,6200 | 14.026 |
| 30 gen 2024 | 1,6000 | 1,7050 | 1,6000 | 1,6900 | 1,6900 | 5.812 |
| 29 gen 2024 | 1,6500 | 1,6550 | 1,6150 | 1,6250 | 1,6250 | 3.640 |
| 26 gen 2024 | 1,6500 | 1,7050 | 1,6300 | 1,6500 | 1,6500 | 14.171 |
| 25 gen 2024 | 1,6900 | 1,7200 | 1,6500 | 1,7200 | 1,7200 | 2.596 |
| 24 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 280 |
| 23 gen 2024 | 1,6450 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | 26.423 |
| 22 gen 2024 | 1,7100 | 1,7100 | 1,6150 | 1,6900 | 1,6900 | 20.007 |
| 19 gen 2024 | 1,6950 | 1,7000 | 1,6400 | 1,6850 | 1,6850 | 23.114 |
| 18 gen 2024 | 1,7600 | 1,7600 | 1,6800 | 1,7500 | 1,7500 | 9.817 |
| 17 gen 2024 | 1,7300 | 1,7850 | 1,7250 | 1,7650 | 1,7650 | 4.710 |
| 16 gen 2024 | 1,7000 | 1,7300 | 1,6850 | 1,7300 | 1,7300 | 16.065 |
| 15 gen 2024 | 1,7300 | 1,7350 | 1,6950 | 1,6950 | 1,6950 | 11.110 |
| 12 gen 2024 | 1,7700 | 1,7700 | 1,7150 | 1,7400 | 1,7400 | 17.253 |
| 11 gen 2024 | 1,8300 | 1,8300 | 1,7350 | 1,7350 | 1,7350 | 12.449 |
| 10 gen 2024 | 1,8300 | 1,8700 | 1,7700 | 1,7700 | 1,7700 | 20.523 |
| 09 gen 2024 | 1,9050 | 1,9050 | 1,8150 | 1,8300 | 1,8300 | 21.129 |
| 08 gen 2024 | 1,8800 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 7.618 |
| 05 gen 2024 | 1,8450 | 1,9050 | 1,8150 | 1,8600 | 1,8600 | 43.595 |
| 04 gen 2024 | 1,8100 | 1,9050 | 1,7250 | 1,9050 | 1,9050 | 61.842 |
| 03 gen 2024 | 1,8600 | 1,9100 | 1,7550 | 1,8150 | 1,8150 | 69.394 |
| 02 gen 2024 | 1,7400 | 1,8600 | 1,7350 | 1,8600 | 1,8600 | 100.406 |
| 29 dic 2023 | 1,6600 | 1,7400 | 1,6250 | 1,7050 | 1,7050 | 60.729 |
| 28 dic 2023 | 1,6300 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | 25.427 |
| 27 dic 2023 | 1,5700 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 45.669 |
| 22 dic 2023 | 1,5350 | 1,5800 | 1,5300 | 1,5700 | 1,5700 | 31.301 |
| 21 dic 2023 | 1,4750 | 1,5300 | 1,4650 | 1,5100 | 1,5100 | 9.159 |
| 20 dic 2023 | 1,5450 | 1,5450 | 1,4600 | 1,5100 | 1,5100 | 11.304 |
| 19 dic 2023 | 1,4700 | 1,5400 | 1,4650 | 1,4650 | 1,4650 | 13.602 |
| 18 dic 2023 | 1,4900 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 23.103 |
| 15 dic 2023 | 1,4800 | 1,5200 | 1,4800 | 1,5200 | 1,5200 | 816 |
| 14 dic 2023 | 1,4700 | 1,5300 | 1,4700 | 1,5300 | 1,5300 | 5.435 |
| 13 dic 2023 | 1,5100 | 1,5350 | 1,4700 | 1,5100 | 1,5100 | 12.026 |
| 12 dic 2023 | 1,5150 | 1,5800 | 1,4600 | 1,5200 | 1,5200 | 34.293 |
| 11 dic 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 08 dic 2023 | 1,5300 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | 6.327 |
| 07 dic 2023 | 1,5400 | 1,5500 | 1,5050 | 1,5350 | 1,5350 | 13.110 |
| 06 dic 2023 | 1,5500 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 4.826 |
| 05 dic 2023 | 1,5500 | 1,5500 | 1,5200 | 1,5450 | 1,5450 | 18.573 |
| 04 dic 2023 | 1,4900 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 38.764 |
| 01 dic 2023 | 1,4650 | 1,5200 | 1,4650 | 1,5200 | 1,5200 | 25.335 |
| *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.