Italia markets open in 2 hours 24 minutes
Dow Jones
33.949,01 -207,68 (-0,61%) Nasdaq
11.910,52 -203,27 (-1,68%) Nikkei 225
27.573,50 -32,96 (-0,12%) EUR/USD
1,0737 +0,0018 (+0,17%) BTC-EUR
21.036,40 -759,43 (-3,48%) CMC Crypto 200
519,82 -17,07 (-3,18%)
Pozzi Milano S.p.A. (POZ.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:20PM CET
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 1,3950 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 10.000 |
| 07 feb 2023 | 1,3750 | 1,3950 | 1,3750 | 1,3950 | 1,3950 | 5.000 |
| 06 feb 2023 | 1,3650 | 1,3950 | 1,3650 | 1,3950 | 1,3950 | 20.000 |
| 03 feb 2023 | 1,3750 | 1,4050 | 1,3250 | 1,3550 | 1,3550 | 80.000 |
| 02 feb 2023 | 1,3850 | 1,4550 | 1,3800 | 1,3950 | 1,3950 | 55.000 |
| 01 feb 2023 | 1,3800 | 1,3950 | 1,3750 | 1,3950 | 1,3950 | 7.500 |
| 31 gen 2023 | 1,3450 | 1,4250 | 1,3450 | 1,4250 | 1,4250 | 15.000 |
| 30 gen 2023 | 1,3700 | 1,3850 | 1,3600 | 1,3700 | 1,3700 | 17.500 |
| 27 gen 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.500 |
| 26 gen 2023 | 1,5000 | 1,5000 | 1,3850 | 1,3850 | 1,3850 | 42.500 |
| 25 gen 2023 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 5.000 |
| 24 gen 2023 | 1,3900 | 1,4200 | 1,3900 | 1,4050 | 1,4050 | 15.000 |
| 23 gen 2023 | 1,4000 | 1,4200 | 1,3950 | 1,4200 | 1,4200 | 25.000 |
| 20 gen 2023 | 1,3900 | 1,4150 | 1,3850 | 1,4100 | 1,4100 | 12.500 |
| 19 gen 2023 | 1,3500 | 1,3900 | 1,3500 | 1,3850 | 1,3850 | 27.500 |
| 18 gen 2023 | 1,3700 | 1,3850 | 1,3400 | 1,3750 | 1,3750 | 57.500 |
| 17 gen 2023 | 1,3550 | 1,3800 | 1,3350 | 1,3650 | 1,3650 | 50.000 |
| 16 gen 2023 | 1,4550 | 1,4650 | 1,3650 | 1,3650 | 1,3650 | 115.000 |
| 13 gen 2023 | 1,3400 | 1,4700 | 1,3400 | 1,3900 | 1,3900 | 105.000 |
| 12 gen 2023 | 1,4700 | 1,4950 | 1,3600 | 1,3750 | 1,3750 | 97.500 |
| 11 gen 2023 | 1,4850 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 32.500 |
| 10 gen 2023 | 1,4700 | 1,4850 | 1,4700 | 1,4850 | 1,4850 | 5.000 |
| 09 gen 2023 | 1,4800 | 1,5100 | 1,4700 | 1,4700 | 1,4700 | 25.000 |
| 06 gen 2023 | 1,4750 | 1,4900 | 1,4750 | 1,4900 | 1,4900 | 5.000 |
| 05 gen 2023 | 1,4950 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 125.000 |
| 04 gen 2023 | 1,4950 | 1,5050 | 1,4600 | 1,4850 | 1,4850 | 25.000 |
| 03 gen 2023 | 1,4500 | 1,4950 | 1,4500 | 1,4950 | 1,4950 | 22.500 |
| 02 gen 2023 | 1,4650 | 1,4950 | 1,4550 | 1,4550 | 1,4550 | 15.000 |
| 30 dic 2022 | 1,4900 | 1,5150 | 1,4700 | 1,4900 | 1,4900 | 40.000 |
| 29 dic 2022 | 1,4700 | 1,5200 | 1,4700 | 1,5200 | 1,5200 | 27.500 |
| 28 dic 2022 | 1,5100 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 15.000 |
| 27 dic 2022 | 1,4750 | 1,5200 | 1,4750 | 1,4950 | 1,4950 | 27.500 |
| 23 dic 2022 | 1,4950 | 1,5500 | 1,4800 | 1,4950 | 1,4950 | 45.000 |
| 22 dic 2022 | 1,5300 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 62.500 |
| 21 dic 2022 | 1,5100 | 1,5300 | 1,4700 | 1,5150 | 1,5150 | 82.500 |
| 20 dic 2022 | 1,5200 | 1,5200 | 1,5050 | 1,5050 | 1,5050 | 15.000 |
| 19 dic 2022 | 1,4600 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 47.500 |
| 16 dic 2022 | 1,4900 | 1,4900 | 1,4350 | 1,4650 | 1,4650 | 22.500 |
| 15 dic 2022 | 1,4800 | 1,4850 | 1,4600 | 1,4850 | 1,4850 | 30.000 |
| 14 dic 2022 | 1,4950 | 1,4950 | 1,4600 | 1,4600 | 1,4600 | 62.500 |
| 13 dic 2022 | 1,4700 | 1,4850 | 1,4700 | 1,4850 | 1,4850 | 35.000 |
| 12 dic 2022 | 1,4650 | 1,4850 | 1,4450 | 1,4600 | 1,4600 | 35.000 |
| 09 dic 2022 | 1,4450 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 35.000 |
| 08 dic 2022 | 1,4550 | 1,4550 | 1,4300 | 1,4400 | 1,4400 | 12.500 |
| 07 dic 2022 | 1,4550 | 1,4550 | 1,4500 | 1,4550 | 1,4550 | 20.000 |
| 06 dic 2022 | 1,4550 | 1,4550 | 1,4250 | 1,4550 | 1,4550 | 30.000 |
| 05 dic 2022 | 1,4900 | 1,4950 | 1,4300 | 1,4450 | 1,4450 | 95.000 |
| 02 dic 2022 | 1,4600 | 1,4900 | 1,4400 | 1,4600 | 1,4600 | 72.500 |
| 01 dic 2022 | 1,4450 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 32.500 |
| 30 nov 2022 | 1,4650 | 1,4650 | 1,4100 | 1,4350 | 1,4350 | 75.000 |
| 29 nov 2022 | 1,3700 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | 112.500 |
| 28 nov 2022 | 1,3800 | 1,4000 | 1,3400 | 1,3550 | 1,3550 | 85.000 |
| 25 nov 2022 | 1,3500 | 1,3850 | 1,3450 | 1,3700 | 1,3700 | 27.500 |
| 24 nov 2022 | 1,4200 | 1,4250 | 1,3300 | 1,3500 | 1,3500 | 145.000 |
| 23 nov 2022 | 1,4300 | 1,4550 | 1,3850 | 1,4150 | 1,4150 | 77.500 |
| 22 nov 2022 | 1,4200 | 1,5600 | 1,3650 | 1,4200 | 1,4200 | 267.500 |
| 21 nov 2022 | 1,2050 | 1,3650 | 1,2050 | 1,3650 | 1,3650 | 125.000 |
| 18 nov 2022 | 1,2150 | 1,2200 | 1,1850 | 1,1900 | 1,1900 | 35.000 |
| 17 nov 2022 | 1,2000 | 1,2350 | 1,2000 | 1,2050 | 1,2050 | 42.500 |
| 16 nov 2022 | 1,2150 | 1,2350 | 1,2050 | 1,2150 | 1,2150 | 25.000 |
| 15 nov 2022 | 1,2300 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 95.000 |
| 14 nov 2022 | 1,1850 | 1,2400 | 1,1850 | 1,2100 | 1,2100 | 117.500 |
| 11 nov 2022 | 1,1850 | 1,1950 | 1,1400 | 1,1400 | 1,1400 | 72.500 |
| 10 nov 2022 | 1,1350 | 1,2200 | 1,1250 | 1,1850 | 1,1850 | 50.000 |
| 09 nov 2022 | 1,1050 | 1,1200 | 1,1050 | 1,1200 | 1,1200 | 12.500 |
| 08 nov 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 5.000 |
| 07 nov 2022 | 1,1000 | 1,1200 | 1,0850 | 1,1050 | 1,1050 | 37.500 |
| 04 nov 2022 | 1,1150 | 1,1150 | 1,1050 | 1,1100 | 1,1100 | 7.500 |
| 03 nov 2022 | 1,1150 | 1,1150 | 1,0900 | 1,1100 | 1,1100 | 20.000 |
| 02 nov 2022 | 1,0800 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 22.500 |
| 01 nov 2022 | 1,0800 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 27.500 |
| 31 ott 2022 | 1,1100 | 1,1100 | 1,0750 | 1,0750 | 1,0750 | 27.500 |
| 28 ott 2022 | 1,0950 | 1,1500 | 1,0800 | 1,0950 | 1,0950 | 67.500 |
| 27 ott 2022 | 1,1100 | 1,1100 | 1,0900 | 1,1050 | 1,1050 | 22.500 |
| 26 ott 2022 | 1,1250 | 1,1250 | 1,0850 | 1,0950 | 1,0950 | 42.500 |
| 25 ott 2022 | 1,0600 | 1,1300 | 1,0600 | 1,0950 | 1,0950 | 160.000 |
| 24 ott 2022 | 1,0400 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 42.500 |
| 21 ott 2022 | 1,0300 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 67.500 |
| 20 ott 2022 | 1,0350 | 1,0400 | 1,0200 | 1,0250 | 1,0250 | 55.000 |
| 19 ott 2022 | 1,0450 | 1,0500 | 1,0350 | 1,0400 | 1,0400 | 40.000 |
| 18 ott 2022 | 1,0600 | 1,0600 | 1,0150 | 1,0400 | 1,0400 | 50.000 |
| 17 ott 2022 | 1,0600 | 1,0850 | 1,0550 | 1,0550 | 1,0550 | 25.000 |
| 14 ott 2022 | 1,0450 | 1,0700 | 1,0200 | 1,0700 | 1,0700 | 30.000 |
| 13 ott 2022 | 1,0650 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 47.500 |
| 12 ott 2022 | 1,0850 | 1,0850 | 1,0550 | 1,0550 | 1,0550 | 30.000 |
| 11 ott 2022 | 1,0800 | 1,0900 | 1,0550 | 1,0900 | 1,0900 | 37.500 |
| 10 ott 2022 | 1,0650 | 1,0850 | 1,0300 | 1,0850 | 1,0850 | 35.000 |
| 07 ott 2022 | 1,0950 | 1,0950 | 1,0500 | 1,0650 | 1,0650 | 17.500 |
| 06 ott 2022 | 1,0800 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 12.500 |
| 05 ott 2022 | 1,0800 | 1,1000 | 1,0550 | 1,0750 | 1,0750 | 30.000 |
| 04 ott 2022 | 1,1050 | 1,1244 | 1,0910 | 1,0910 | 1,0910 | 37.500 |
| 03 ott 2022 | 1,0848 | 1,0848 | 1,0848 | 1,0848 | 1,0848 | 2.500 |
| 30 set 2022 | 1,0598 | 1,0816 | 1,0400 | 1,0810 | 1,0810 | 50.000 |
| 29 set 2022 | 0,9900 | 1,0500 | 0,9851 | 1,0454 | 1,0454 | 147.500 |
| 28 set 2022 | 0,9750 | 0,9863 | 0,9510 | 0,9510 | 0,9510 | 15.000 |
| 27 set 2022 | 0,9880 | 0,9880 | 0,9880 | 0,9880 | 0,9880 | 17.500 |
| 26 set 2022 | 0,9890 | 0,9890 | 0,9890 | 0,9890 | 0,9890 | 2.500 |
| 23 set 2022 | 0,9850 | 0,9875 | 0,9580 | 0,9875 | 0,9875 | 10.000 |
| 22 set 2022 | 0,9750 | 0,9798 | 0,9750 | 0,9798 | 0,9798 | 5.000 |
| 21 set 2022 | 0,9899 | 0,9899 | 0,9384 | 0,9700 | 0,9700 | 662.500 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
