Italia markets open in 4 hours 10 minutes
Dow Jones
33.596,34 -350,76 (-1,03%) Nasdaq
11.014,89 -225,05 (-2,00%) Nikkei 225
27.707,44 -178,43 (-0,64%) EUR/USD
1,0470 +0,0001 (+0,01%) BTC-EUR
16.275,83 -117,43 (-0,72%) CMC Crypto 200
401,91 +0,11 (+0,03%)
Promotica S.p.A. (PMT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:35PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 dic 2022 | 2,8800 | 2,9500 | 2,8700 | 2,9500 | 2,9500 | 4.000 |
| 05 dic 2022 | 2,9100 | 2,9700 | 2,9100 | 2,9700 | 2,9700 | 2.000 |
| 02 dic 2022 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | 7.000 |
| 01 dic 2022 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 3.000 |
| 30 nov 2022 | 2,9800 | 3,0100 | 2,9700 | 2,9700 | 2,9700 | 4.000 |
| 29 nov 2022 | 3,0200 | 3,0200 | 2,9600 | 2,9700 | 2,9700 | 9.000 |
| 28 nov 2022 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 25 nov 2022 | 3,1100 | 3,1100 | 3,0900 | 3,0900 | 3,0900 | 2.000 |
| 24 nov 2022 | 3,1000 | 3,1200 | 2,9900 | 3,0700 | 3,0700 | 15.000 |
| 23 nov 2022 | 3,0400 | 3,0600 | 3,0000 | 3,0600 | 3,0600 | 4.000 |
| 22 nov 2022 | 2,9500 | 3,0900 | 2,9500 | 2,9800 | 2,9800 | 6.000 |
| 21 nov 2022 | 2,9700 | 2,9800 | 2,9700 | 2,9700 | 2,9700 | 3.000 |
| 18 nov 2022 | 2,9700 | 3,2100 | 2,9500 | 2,9700 | 2,9700 | 205.000 |
| 17 nov 2022 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2.000 |
| 16 nov 2022 | 2,8400 | 2,8900 | 2,8000 | 2,8900 | 2,8900 | 12.000 |
| 15 nov 2022 | 2,9000 | 2,9000 | 2,8400 | 2,8500 | 2,8500 | 8.000 |
| 14 nov 2022 | 2,9900 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 11.000 |
| 11 nov 2022 | 3,0200 | 3,0200 | 2,9400 | 2,9800 | 2,9800 | 41.000 |
| 10 nov 2022 | 2,9800 | 3,0800 | 2,9400 | 2,9900 | 2,9900 | 53.000 |
| 09 nov 2022 | 2,8700 | 2,8800 | 2,8200 | 2,8800 | 2,8800 | 5.000 |
| 08 nov 2022 | 2,9800 | 2,9800 | 2,8200 | 2,8300 | 2,8300 | 22.000 |
| 07 nov 2022 | 2,9800 | 2,9800 | 2,8800 | 2,9700 | 2,9700 | 8.000 |
| 04 nov 2022 | 2,9300 | 2,9500 | 2,9300 | 2,9500 | 2,9500 | 3.000 |
| 03 nov 2022 | 2,9400 | 2,9400 | 2,8700 | 2,9400 | 2,9400 | 6.000 |
| 02 nov 2022 | 2,9500 | 2,9800 | 2,8600 | 2,9500 | 2,9500 | 10.000 |
| 01 nov 2022 | 2,9700 | 2,9800 | 2,9700 | 2,9800 | 2,9800 | 2.000 |
| 31 ott 2022 | 2,9800 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 5.000 |
| 28 ott 2022 | 3,0000 | 3,0400 | 2,8800 | 2,9500 | 2,9500 | 14.000 |
| 27 ott 2022 | 2,9500 | 3,0000 | 2,9500 | 3,0000 | 3,0000 | 3.000 |
| 26 ott 2022 | 2,9500 | 2,9500 | 2,9000 | 2,9400 | 2,9400 | 10.000 |
| 25 ott 2022 | 2,9500 | 2,9500 | 2,8800 | 2,8800 | 2,8800 | 11.000 |
| 24 ott 2022 | 2,9700 | 2,9700 | 2,9100 | 2,9500 | 2,9500 | 5.000 |
| 21 ott 2022 | 2,8500 | 2,9200 | 2,8500 | 2,9200 | 2,9200 | 8.000 |
| 20 ott 2022 | 2,8600 | 2,9900 | 2,8600 | 2,8600 | 2,8600 | 20.000 |
| 19 ott 2022 | 2,8200 | 2,8500 | 2,8200 | 2,8300 | 2,8300 | 10.000 |
| 18 ott 2022 | 2,7800 | 2,8400 | 2,7700 | 2,8400 | 2,8400 | 12.000 |
| 17 ott 2022 | 2,6800 | 2,7500 | 2,6800 | 2,7500 | 2,7500 | 7.000 |
| 14 ott 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 13 ott 2022 | 2,5400 | 2,7200 | 2,5400 | 2,6200 | 2,6200 | 11.000 |
| 12 ott 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 11 ott 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 10 ott 2022 | 2,5900 | 2,6200 | 2,5000 | 2,6200 | 2,6200 | 3.000 |
| 07 ott 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 1.000 |
| 06 ott 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 05 ott 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 04 ott 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 03 ott 2022 | 2,6300 | 2,6300 | 2,5800 | 2,5800 | 2,5800 | 2.000 |
| 30 set 2022 | 2,6400 | 2,6400 | 2,5800 | 2,5800 | 2,5800 | 4.000 |
| 29 set 2022 | 2,6500 | 2,6500 | 2,5400 | 2,5400 | 2,5400 | 4.000 |
| 28 set 2022 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 27 set 2022 | 2,7800 | 2,7800 | 2,7000 | 2,7300 | 2,7300 | 3.000 |
| 26 set 2022 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1.000 |
| 23 set 2022 | 2,8500 | 2,8800 | 2,7100 | 2,8000 | 2,8000 | 17.000 |
| 22 set 2022 | 2,5700 | 2,8200 | 2,5700 | 2,7900 | 2,7900 | 12.000 |
| 21 set 2022 | 2,6300 | 2,6500 | 2,5200 | 2,5200 | 2,5200 | 8.000 |
| 20 set 2022 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1.000 |
| 19 set 2022 | 2,6800 | 2,6900 | 2,6600 | 2,6900 | 2,6900 | 7.000 |
| 16 set 2022 | 2,6900 | 2,6900 | 2,6100 | 2,6200 | 2,6200 | 21.000 |
| 15 set 2022 | 2,8000 | 2,8000 | 2,7200 | 2,7200 | 2,7200 | 12.000 |
| 14 set 2022 | 2,8000 | 2,8000 | 2,7000 | 2,7500 | 2,7500 | 11.000 |
| 13 set 2022 | 2,7800 | 2,7800 | 2,7700 | 2,7700 | 2,7700 | 11.000 |
| 12 set 2022 | 2,9400 | 2,9400 | 2,7900 | 2,7900 | 2,7900 | 55.000 |
| 09 set 2022 | 2,9000 | 2,9200 | 2,8300 | 2,9200 | 2,9200 | 12.000 |
| 08 set 2022 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 07 set 2022 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 06 set 2022 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 1.000 |
| 05 set 2022 | 2,9200 | 2,9700 | 2,9200 | 2,9700 | 2,9700 | 2.000 |
| 02 set 2022 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 1.000 |
| 01 set 2022 | 2,9500 | 2,9500 | 2,9400 | 2,9400 | 2,9400 | 3.000 |
| 31 ago 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 30 ago 2022 | 3,0200 | 3,0200 | 3,0000 | 3,0000 | 3,0000 | 3.000 |
| 29 ago 2022 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 26 ago 2022 | 3,0900 | 3,1800 | 3,0900 | 3,0900 | 3,0900 | 4.000 |
| 25 ago 2022 | 3,0200 | 3,1900 | 3,0200 | 3,1900 | 3,1900 | 7.000 |
| 24 ago 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 7.000 |
| 23 ago 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 7.000 |
| 22 ago 2022 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1.000 |
| 19 ago 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 18 ago 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1.000 |
| 17 ago 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3.000 |
| 16 ago 2022 | 3,0900 | 3,1600 | 3,0900 | 3,1000 | 3,1000 | 20.000 |
| 12 ago 2022 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 1.000 |
| 11 ago 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1.000 |
| 10 ago 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 09 ago 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1.000 |
| 08 ago 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 05 ago 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 04 ago 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 03 ago 2022 | 2,9100 | 2,9700 | 2,8900 | 2,9600 | 2,9600 | 7.000 |
| 02 ago 2022 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 1.000 |
| 01 ago 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 3.000 |
| 29 lug 2022 | 2,8700 | 3,0600 | 2,8400 | 2,8500 | 2,8500 | 85.000 |
| 28 lug 2022 | 3,0100 | 3,0800 | 2,8000 | 2,8000 | 2,8000 | 52.000 |
| 27 lug 2022 | 3,1900 | 3,1900 | 3,0200 | 3,0200 | 3,0200 | 7.000 |
| 26 lug 2022 | 3,0400 | 3,1300 | 3,0400 | 3,1300 | 3,1300 | 2.000 |
| 25 lug 2022 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 2.000 |
| 22 lug 2022 | 3,0300 | 3,0900 | 3,0300 | 3,0900 | 3,0900 | 4.000 |
| 21 lug 2022 | 3,0000 | 3,0000 | 2,9700 | 2,9700 | 2,9700 | 2.000 |
| 20 lug 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.000 |
| 19 lug 2022 | 3,0300 | 3,0700 | 3,0000 | 3,0700 | 3,0700 | 9.000 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
