Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.595,65 +1.430,02 (+2,30%)
Esprinet S.p.A. (PRT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,8880 | 4,9900 | 4,8460 | 4,9700 | 4,9700 | 107.562 |
| 25 lug 2024 | 4,9160 | 4,9160 | 4,8080 | 4,8560 | 4,8560 | 110.481 |
| 24 lug 2024 | 4,9800 | 4,9900 | 4,9080 | 4,9400 | 4,9400 | 118.121 |
| 23 lug 2024 | 5,1050 | 5,1050 | 4,9860 | 4,9860 | 4,9860 | 56.541 |
| 22 lug 2024 | 4,9500 | 5,0500 | 4,9500 | 5,0300 | 5,0300 | 85.732 |
| 19 lug 2024 | 5,1000 | 5,1000 | 4,9520 | 5,0000 | 5,0000 | 206.382 |
| 18 lug 2024 | 5,0100 | 5,1900 | 5,0100 | 5,0350 | 5,0350 | 125.908 |
| 17 lug 2024 | 5,0300 | 5,0950 | 5,0100 | 5,0100 | 5,0100 | 116.074 |
| 16 lug 2024 | 5,0950 | 5,0950 | 5,0200 | 5,0400 | 5,0400 | 81.647 |
| 15 lug 2024 | 5,1600 | 5,1600 | 5,0750 | 5,0750 | 5,0750 | 108.519 |
| 12 lug 2024 | 5,1600 | 5,1900 | 5,0900 | 5,1600 | 5,1600 | 114.323 |
| 11 lug 2024 | 5,1650 | 5,2000 | 5,1100 | 5,1600 | 5,1600 | 47.467 |
| 10 lug 2024 | 5,1700 | 5,2250 | 5,0850 | 5,2100 | 5,2100 | 150.977 |
| 09 lug 2024 | 5,1200 | 5,2200 | 5,0800 | 5,1100 | 5,1100 | 75.756 |
| 08 lug 2024 | 5,1700 | 5,2200 | 5,1050 | 5,1500 | 5,1500 | 89.469 |
| 05 lug 2024 | 5,1500 | 5,2300 | 5,1300 | 5,2150 | 5,2150 | 82.458 |
| 04 lug 2024 | 5,1600 | 5,2400 | 5,1600 | 5,1800 | 5,1800 | 64.538 |
| 03 lug 2024 | 5,1500 | 5,2500 | 5,1500 | 5,2150 | 5,2150 | 117.719 |
| 02 lug 2024 | 5,1050 | 5,2100 | 5,0300 | 5,1800 | 5,1800 | 140.205 |
| 01 lug 2024 | 5,0750 | 5,1500 | 5,0750 | 5,0950 | 5,0950 | 53.878 |
| 28 giu 2024 | 5,1450 | 5,1450 | 5,0150 | 5,0750 | 5,0750 | 84.106 |
| 27 giu 2024 | 5,0950 | 5,1800 | 5,0800 | 5,0800 | 5,0800 | 55.543 |
| 26 giu 2024 | 5,1650 | 5,1800 | 5,1000 | 5,1200 | 5,1200 | 91.896 |
| 25 giu 2024 | 5,1600 | 5,2550 | 5,1250 | 5,1600 | 5,1600 | 124.259 |
| 24 giu 2024 | 5,1850 | 5,2600 | 5,1500 | 5,2200 | 5,2200 | 108.538 |
| 21 giu 2024 | 5,3450 | 5,3450 | 5,0850 | 5,1800 | 5,1800 | 265.748 |
| 20 giu 2024 | 5,0400 | 5,3450 | 5,0400 | 5,2750 | 5,2750 | 438.614 |
| 19 giu 2024 | 4,9740 | 5,1300 | 4,9720 | 5,0850 | 5,0850 | 182.355 |
| 18 giu 2024 | 4,9740 | 5,0900 | 4,9740 | 5,0100 | 5,0100 | 110.381 |
| 17 giu 2024 | 4,8840 | 5,0500 | 4,8660 | 5,0350 | 5,0350 | 97.457 |
| 14 giu 2024 | 4,9600 | 4,9600 | 4,8260 | 4,8460 | 4,8460 | 223.348 |
| 13 giu 2024 | 5,2100 | 5,2100 | 4,9240 | 4,9420 | 4,9420 | 269.662 |
| 12 giu 2024 | 5,1000 | 5,2100 | 5,1000 | 5,2000 | 5,2000 | 150.934 |
| 11 giu 2024 | 5,2000 | 5,2200 | 5,1100 | 5,1600 | 5,1600 | 248.681 |
| 10 giu 2024 | 5,1600 | 5,1700 | 5,0750 | 5,1600 | 5,1600 | 196.938 |
| 07 giu 2024 | 5,1600 | 5,2200 | 5,1250 | 5,1600 | 5,1600 | 200.825 |
| 06 giu 2024 | 5,0500 | 5,2650 | 5,0450 | 5,2200 | 5,2200 | 730.738 |
| 05 giu 2024 | 5,0150 | 5,0500 | 4,9880 | 5,0400 | 5,0400 | 283.800 |
| 04 giu 2024 | 4,9500 | 5,0550 | 4,9500 | 5,0400 | 5,0400 | 226.967 |
| 03 giu 2024 | 4,9500 | 5,0150 | 4,9100 | 5,0000 | 5,0000 | 134.302 |
| 31 mag 2024 | 4,9900 | 4,9900 | 4,9020 | 4,9560 | 4,9560 | 103.090 |
| 30 mag 2024 | 4,9400 | 4,9800 | 4,9020 | 4,9340 | 4,9340 | 115.719 |
| 29 mag 2024 | 5,0200 | 5,0250 | 4,9220 | 4,9860 | 4,9860 | 183.087 |
| 28 mag 2024 | 4,8380 | 5,0300 | 4,8220 | 5,0200 | 5,0200 | 443.631 |
| 27 mag 2024 | 4,8700 | 4,8700 | 4,7780 | 4,8500 | 4,8500 | 75.166 |
| 24 mag 2024 | 4,7860 | 4,8480 | 4,7380 | 4,8340 | 4,8340 | 180.020 |
| 23 mag 2024 | 4,8080 | 4,8420 | 4,7640 | 4,7940 | 4,7940 | 256.298 |
| 22 mag 2024 | 4,8000 | 4,8000 | 4,7120 | 4,7900 | 4,7900 | 132.025 |
| 21 mag 2024 | 4,7900 | 4,7900 | 4,7040 | 4,7900 | 4,7900 | 158.587 |
| 20 mag 2024 | 4,7720 | 4,8320 | 4,7700 | 4,7860 | 4,7860 | 154.878 |
| 17 mag 2024 | 4,8080 | 4,8120 | 4,7680 | 4,7900 | 4,7900 | 85.878 |
| 16 mag 2024 | 4,7420 | 4,8380 | 4,7220 | 4,7680 | 4,7680 | 207.907 |
| 15 mag 2024 | 4,8720 | 4,8840 | 4,7040 | 4,7120 | 4,7120 | 418.871 |
| 14 mag 2024 | 4,9000 | 5,1050 | 4,6800 | 4,8100 | 4,8100 | 987.925 |
| 13 mag 2024 | 5,0100 | 5,1100 | 4,9880 | 5,0900 | 5,0900 | 183.630 |
| 10 mag 2024 | 5,0900 | 5,0950 | 5,0350 | 5,0500 | 5,0500 | 113.391 |
| 09 mag 2024 | 5,0600 | 5,0750 | 4,9920 | 5,0350 | 5,0350 | 78.620 |
| 08 mag 2024 | 5,0550 | 5,1150 | 5,0500 | 5,0550 | 5,0550 | 128.864 |
| 07 mag 2024 | 5,0700 | 5,1400 | 5,0600 | 5,1250 | 5,1250 | 153.860 |
| 06 mag 2024 | 5,0750 | 5,1100 | 5,0750 | 5,0750 | 5,0750 | 100.319 |
| 03 mag 2024 | 5,1600 | 5,1600 | 5,0550 | 5,0900 | 5,0900 | 67.254 |
| 02 mag 2024 | 5,1700 | 5,1700 | 5,0700 | 5,0950 | 5,0950 | 112.298 |
| 30 apr 2024 | 5,1500 | 5,2000 | 5,1200 | 5,1200 | 5,1200 | 108.753 |
| 29 apr 2024 | 5,1550 | 5,2600 | 5,1100 | 5,2050 | 5,2050 | 156.657 |
| 26 apr 2024 | 5,0800 | 5,1800 | 5,0800 | 5,1600 | 5,1600 | 80.583 |
| 25 apr 2024 | 5,1250 | 5,1250 | 4,9600 | 5,0150 | 5,0150 | 69.909 |
| 24 apr 2024 | 5,1900 | 5,2050 | 5,1150 | 5,1250 | 5,1250 | 58.158 |
| 23 apr 2024 | 5,0600 | 5,2150 | 5,0200 | 5,2150 | 5,2150 | 203.710 |
| 22 apr 2024 | 5,0550 | 5,0550 | 4,9580 | 4,9960 | 4,9960 | 87.253 |
| 19 apr 2024 | 5,0650 | 5,0700 | 4,9280 | 4,9420 | 4,9420 | 143.288 |
| 18 apr 2024 | 5,0350 | 5,0950 | 5,0000 | 5,0700 | 5,0700 | 90.615 |
| 17 apr 2024 | 5,0650 | 5,1400 | 5,0350 | 5,0350 | 5,0350 | 88.702 |
| 16 apr 2024 | 5,1750 | 5,1750 | 5,0650 | 5,0900 | 5,0900 | 234.626 |
| 15 apr 2024 | 5,1050 | 5,2800 | 5,1050 | 5,2000 | 5,2000 | 140.355 |
| 12 apr 2024 | 5,1250 | 5,2250 | 5,0900 | 5,1050 | 5,1050 | 155.074 |
| 11 apr 2024 | 5,1000 | 5,2500 | 5,0800 | 5,1900 | 5,1900 | 186.504 |
| 10 apr 2024 | 5,2650 | 5,3350 | 5,1400 | 5,1450 | 5,1450 | 161.082 |
| 09 apr 2024 | 5,3200 | 5,3350 | 5,2250 | 5,2350 | 5,2350 | 125.072 |
| 08 apr 2024 | 5,2950 | 5,3550 | 5,2800 | 5,3200 | 5,3200 | 54.464 |
| 05 apr 2024 | 5,3800 | 5,4000 | 5,2700 | 5,3250 | 5,3250 | 98.079 |
| 04 apr 2024 | 5,4000 | 5,4550 | 5,3800 | 5,4400 | 5,4400 | 100.328 |
| 03 apr 2024 | 5,3350 | 5,4300 | 5,2900 | 5,4150 | 5,4150 | 233.747 |
| 02 apr 2024 | 5,3400 | 5,4500 | 5,2600 | 5,2700 | 5,2700 | 211.120 |
| 28 mar 2024 | 5,2550 | 5,3800 | 5,2100 | 5,3800 | 5,3800 | 246.561 |
| 27 mar 2024 | 5,2350 | 5,3050 | 5,2100 | 5,2600 | 5,2600 | 84.113 |
| 26 mar 2024 | 5,3000 | 5,3050 | 5,2350 | 5,2550 | 5,2550 | 118.299 |
| 25 mar 2024 | 5,3550 | 5,4200 | 5,3000 | 5,3050 | 5,3050 | 166.727 |
| 22 mar 2024 | 5,3450 | 5,4300 | 5,3450 | 5,3650 | 5,3650 | 120.428 |
| 21 mar 2024 | 5,4000 | 5,5000 | 5,3250 | 5,4150 | 5,4150 | 461.028 |
| 20 mar 2024 | 5,2200 | 5,4000 | 5,1850 | 5,3950 | 5,3950 | 282.963 |
| 19 mar 2024 | 5,2500 | 5,2750 | 5,1850 | 5,2550 | 5,2550 | 160.921 |
| 18 mar 2024 | 5,1300 | 5,3400 | 5,1100 | 5,2900 | 5,2900 | 390.377 |
| 15 mar 2024 | 5,0150 | 5,1150 | 4,9260 | 5,0950 | 5,0950 | 400.847 |
| 14 mar 2024 | 5,0850 | 5,1500 | 4,9500 | 5,0250 | 5,0250 | 280.047 |
| 13 mar 2024 | 4,8600 | 5,1250 | 4,6840 | 5,0450 | 5,0450 | 500.650 |
| 12 mar 2024 | 5,0000 | 5,0000 | 4,9260 | 4,9800 | 4,9800 | 72.363 |
| 11 mar 2024 | 5,0000 | 5,0150 | 4,9380 | 4,9400 | 4,9400 | 141.973 |
| 08 mar 2024 | 5,0350 | 5,0650 | 4,9560 | 5,0050 | 5,0050 | 235.387 |
| 07 mar 2024 | 5,1050 | 5,1050 | 5,0450 | 5,0650 | 5,0650 | 92.667 |
| 06 mar 2024 | 5,0250 | 5,1250 | 5,0250 | 5,1050 | 5,1050 | 98.219 |
| *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.