Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.668,93 +203,22 (+0,80%)
Redelfi S.p.A. (RDF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:22PM CEST
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 1,2382 | 1,2484 | 1,2382 | 1,2396 | 1,2396 | 4.500 |
| 23 mar 2023 | 1,2466 | 1,2530 | 1,2104 | 1,2382 | 1,2382 | 49.500 |
| 22 mar 2023 | 1,2210 | 1,2600 | 1,2208 | 1,2466 | 1,2466 | 42.000 |
| 21 mar 2023 | 1,2250 | 1,3198 | 1,2250 | 1,2696 | 1,2696 | 225.000 |
| 20 mar 2023 | 1,1888 | 1,2238 | 1,1700 | 1,2238 | 1,2238 | 37.500 |
| 17 mar 2023 | 1,1954 | 1,1954 | 1,1502 | 1,1888 | 1,1888 | 36.000 |
| 16 mar 2023 | 1,1796 | 1,1800 | 1,1500 | 1,1750 | 1,1750 | 75.000 |
| 15 mar 2023 | 1,1350 | 1,1698 | 1,1180 | 1,1594 | 1,1594 | 57.000 |
| 14 mar 2023 | 1,1296 | 1,1346 | 1,1150 | 1,1316 | 1,1316 | 36.000 |
| 13 mar 2023 | 1,1350 | 1,1350 | 1,0900 | 1,1294 | 1,1294 | 46.500 |
| 10 mar 2023 | 1,1102 | 1,1346 | 1,1102 | 1,1346 | 1,1346 | 16.500 |
| 09 mar 2023 | 1,1300 | 1,1348 | 1,1100 | 1,1348 | 1,1348 | 22.500 |
| 08 mar 2023 | 1,0968 | 1,1448 | 1,0968 | 1,1348 | 1,1348 | 54.000 |
| 07 mar 2023 | 1,0900 | 1,0968 | 1,0808 | 1,0968 | 1,0968 | 25.500 |
| 06 mar 2023 | 1,0898 | 1,0968 | 1,0800 | 1,0840 | 1,0840 | 16.500 |
| 03 mar 2023 | 1,0900 | 1,0968 | 1,0802 | 1,0898 | 1,0898 | 10.500 |
| 02 mar 2023 | 1,0700 | 1,0892 | 1,0700 | 1,0870 | 1,0870 | 15.000 |
| 01 mar 2023 | 1,0948 | 1,0948 | 1,0800 | 1,0832 | 1,0832 | 10.500 |
| 28 feb 2023 | 1,0900 | 1,0964 | 1,0504 | 1,0928 | 1,0928 | 45.000 |
| 27 feb 2023 | 1,0918 | 1,0948 | 1,0750 | 1,0874 | 1,0874 | 16.500 |
| 24 feb 2023 | 1,0928 | 1,0928 | 1,0928 | 1,0928 | 1,0928 | 1.500 |
| 23 feb 2023 | 1,1220 | 1,1222 | 1,0600 | 1,0838 | 1,0838 | 73.500 |
| 22 feb 2023 | 1,0648 | 1,1138 | 1,0600 | 1,1066 | 1,1066 | 115.500 |
| 21 feb 2023 | 1,0450 | 1,0594 | 1,0402 | 1,0588 | 1,0588 | 36.000 |
| 20 feb 2023 | 1,0646 | 1,0650 | 1,0350 | 1,0650 | 1,0650 | 31.500 |
| 17 feb 2023 | 1,0598 | 1,0598 | 1,0208 | 1,0488 | 1,0488 | 10.500 |
| 16 feb 2023 | 1,0600 | 1,0600 | 1,0500 | 1,0596 | 1,0596 | 4.500 |
| 15 feb 2023 | 1,0604 | 1,0604 | 1,0428 | 1,0578 | 1,0578 | 7.500 |
| 14 feb 2023 | 1,0612 | 1,0612 | 1,0390 | 1,0596 | 1,0596 | 34.500 |
| 13 feb 2023 | 1,0050 | 1,0700 | 1,0050 | 1,0554 | 1,0554 | 61.500 |
| 10 feb 2023 | 1,0196 | 1,0196 | 0,9914 | 1,0096 | 1,0096 | 31.500 |
| 09 feb 2023 | 1,0198 | 1,0198 | 1,0054 | 1,0188 | 1,0188 | 15.000 |
| 08 feb 2023 | 1,0198 | 1,0200 | 1,0018 | 1,0196 | 1,0196 | 37.500 |
| 07 feb 2023 | 1,0050 | 1,0188 | 1,0050 | 1,0188 | 1,0188 | 19.500 |
| 06 feb 2023 | 0,9960 | 1,0078 | 0,9960 | 1,0078 | 1,0078 | 6.000 |
| 03 feb 2023 | 0,9604 | 0,9959 | 0,9604 | 0,9881 | 0,9881 | 36.000 |
| 02 feb 2023 | 0,9887 | 0,9899 | 0,9522 | 0,9796 | 0,9796 | 34.500 |
| 01 feb 2023 | 0,9898 | 0,9898 | 0,9750 | 0,9889 | 0,9889 | 16.500 |
| 31 gen 2023 | 0,9989 | 0,9989 | 0,9600 | 0,9858 | 0,9858 | 79.500 |
| 30 gen 2023 | 0,9999 | 1,0094 | 0,9801 | 0,9860 | 0,9860 | 43.500 |
| 27 gen 2023 | 0,9840 | 0,9995 | 0,9644 | 0,9995 | 0,9995 | 51.000 |
| 26 gen 2023 | 0,9919 | 0,9997 | 0,9700 | 0,9779 | 0,9779 | 64.500 |
| 25 gen 2023 | 1,0018 | 1,0086 | 0,9701 | 0,9845 | 0,9845 | 63.000 |
| 24 gen 2023 | 1,0600 | 1,0644 | 0,9953 | 1,0004 | 1,0004 | 114.000 |
| 23 gen 2023 | 1,0900 | 1,0900 | 1,0382 | 1,0536 | 1,0536 | 342.000 |
| 20 gen 2023 | 1,0580 | 1,1288 | 1,0500 | 1,0894 | 1,0894 | 126.000 |
| 19 gen 2023 | 1,0900 | 1,1294 | 1,0448 | 1,0478 | 1,0478 | 112.500 |
| 18 gen 2023 | 1,1172 | 1,1788 | 1,0752 | 1,0778 | 1,0778 | 106.500 |
| 17 gen 2023 | 1,1200 | 1,1296 | 1,0902 | 1,1188 | 1,1188 | 33.000 |
| 16 gen 2023 | 1,0802 | 1,1226 | 1,0802 | 1,1100 | 1,1100 | 48.000 |
| 13 gen 2023 | 1,0292 | 1,1000 | 1,0258 | 1,0998 | 1,0998 | 159.000 |
| 12 gen 2023 | 1,0250 | 1,0280 | 1,0160 | 1,0242 | 1,0242 | 12.000 |
| 11 gen 2023 | 1,0058 | 1,0990 | 1,0000 | 1,0196 | 1,0196 | 153.000 |
| 10 gen 2023 | 1,0030 | 1,0030 | 0,9904 | 0,9950 | 0,9950 | 19.500 |
| 09 gen 2023 | 1,0186 | 1,0196 | 0,9951 | 1,0038 | 1,0038 | 84.000 |
| 06 gen 2023 | 1,0074 | 1,0074 | 0,9928 | 1,0016 | 1,0016 | 45.000 |
| 05 gen 2023 | 0,9995 | 1,0198 | 0,9926 | 1,0010 | 1,0010 | 67.500 |
| 04 gen 2023 | 1,0012 | 1,0022 | 0,9930 | 1,0016 | 1,0016 | 31.500 |
| 03 gen 2023 | 1,0000 | 1,0016 | 0,9928 | 0,9976 | 0,9976 | 33.000 |
| 02 gen 2023 | 0,9999 | 1,0020 | 0,9901 | 1,0018 | 1,0018 | 39.000 |
| 30 dic 2022 | 1,0020 | 1,0024 | 0,9912 | 1,0000 | 1,0000 | 54.000 |
| 29 dic 2022 | 1,0040 | 1,0146 | 0,9951 | 1,0030 | 1,0030 | 63.000 |
| 28 dic 2022 | 1,0048 | 1,0072 | 0,9904 | 1,0070 | 1,0070 | 16.500 |
| 27 dic 2022 | 1,0062 | 1,0062 | 1,0054 | 1,0058 | 1,0058 | 15.000 |
| 23 dic 2022 | 0,9920 | 1,0148 | 0,9920 | 1,0024 | 1,0024 | 16.500 |
| 22 dic 2022 | 1,0224 | 1,0224 | 0,9990 | 1,0146 | 1,0146 | 16.500 |
| 21 dic 2022 | 1,0330 | 1,0336 | 1,0008 | 1,0218 | 1,0218 | 60.000 |
| 20 dic 2022 | 1,0334 | 1,0334 | 1,0334 | 1,0334 | 1,0334 | 6.000 |
| 19 dic 2022 | 1,0296 | 1,0338 | 1,0296 | 1,0338 | 1,0338 | 19.500 |
| 16 dic 2022 | 1,0100 | 1,0380 | 1,0084 | 1,0298 | 1,0298 | 78.000 |
| 15 dic 2022 | 1,0146 | 1,0300 | 0,9981 | 1,0198 | 1,0198 | 111.000 |
| 14 dic 2022 | 1,0180 | 1,0224 | 0,9941 | 1,0168 | 1,0168 | 36.000 |
| 13 dic 2022 | 1,0046 | 1,0236 | 0,9900 | 1,0188 | 1,0188 | 72.000 |
| 12 dic 2022 | 1,0006 | 1,0094 | 0,9951 | 1,0080 | 1,0080 | 34.500 |
| 09 dic 2022 | 1,0000 | 1,0278 | 0,9950 | 1,0030 | 1,0030 | 28.500 |
| 08 dic 2022 | 1,0248 | 1,0342 | 1,0000 | 1,0064 | 1,0064 | 39.000 |
| 07 dic 2022 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | - |
| 06 dic 2022 | 1,0242 | 1,0326 | 1,0242 | 1,0326 | 1,0326 | 7.500 |
| 05 dic 2022 | 1,0342 | 1,0342 | 1,0342 | 1,0342 | 1,0342 | 6.000 |
| 02 dic 2022 | 1,0298 | 1,0348 | 1,0100 | 1,0200 | 1,0200 | 37.500 |
| 01 dic 2022 | 1,0348 | 1,0348 | 1,0348 | 1,0348 | 1,0348 | 7.500 |
| 30 nov 2022 | 1,0298 | 1,0348 | 1,0002 | 1,0338 | 1,0338 | 58.500 |
| 29 nov 2022 | 1,0050 | 1,0288 | 0,9800 | 1,0268 | 1,0268 | 64.500 |
| 28 nov 2022 | 1,0382 | 1,0382 | 1,0050 | 1,0348 | 1,0348 | 9.000 |
| 25 nov 2022 | 1,0162 | 1,0298 | 1,0162 | 1,0298 | 1,0298 | 9.000 |
| 24 nov 2022 | 1,0396 | 1,0396 | 1,0396 | 1,0396 | 1,0396 | - |
| 23 nov 2022 | 1,0378 | 1,0396 | 1,0340 | 1,0396 | 1,0396 | 10.500 |
| 22 nov 2022 | 1,0398 | 1,0842 | 0,9502 | 1,0278 | 1,0278 | 162.000 |
| 21 nov 2022 | 1,0350 | 1,0396 | 1,0350 | 1,0396 | 1,0396 | 12.000 |
| 18 nov 2022 | 1,0370 | 1,0550 | 1,0000 | 1,0334 | 1,0334 | 63.000 |
| 17 nov 2022 | 0,9998 | 1,0396 | 0,9998 | 1,0386 | 1,0386 | 55.500 |
| 16 nov 2022 | 0,9700 | 0,9970 | 0,9700 | 0,9960 | 0,9960 | 25.500 |
| 15 nov 2022 | 0,9970 | 1,0094 | 0,9720 | 0,9776 | 0,9776 | 67.500 |
| 14 nov 2022 | 0,9750 | 0,9988 | 0,9681 | 0,9897 | 0,9897 | 24.000 |
| 11 nov 2022 | 0,9699 | 0,9789 | 0,9594 | 0,9789 | 0,9789 | 15.000 |
| 10 nov 2022 | 0,9750 | 1,0150 | 0,9500 | 0,9680 | 0,9680 | 96.000 |
| 09 nov 2022 | 0,9492 | 0,9649 | 0,9491 | 0,9575 | 0,9575 | 10.500 |
| 08 nov 2022 | 0,9890 | 0,9890 | 0,9550 | 0,9700 | 0,9700 | 18.000 |
| 07 nov 2022 | 0,9700 | 0,9780 | 0,9700 | 0,9769 | 0,9769 | 7.500 |
| 04 nov 2022 | 1,0050 | 1,0146 | 0,9400 | 0,9650 | 0,9650 | 139.500 |
| *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.
