Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.312,30 +226,50 (+0,59%) Nasdaq
15.964,99 +353,23 (+2,26%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,85 +0,28 (+0,34%) Bitcoin EUR
59.433,38 -1.065,19 (-1,76%)
iExec RLC EUR (RLC-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 05:12PM UTC. 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 |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 2,6806 | 2,6946 | 2,5468 | 2,5710 | 2,5710 | 5.831.749 |
| 25 apr 2024 | 2,7754 | 3,0559 | 2,5932 | 2,6338 | 2,6338 | 12.621.468 |
| 24 apr 2024 | 2,8530 | 2,9040 | 2,7568 | 2,7754 | 2,7754 | 7.394.287 |
| 23 apr 2024 | 2,8225 | 2,9129 | 2,8167 | 2,8530 | 2,8530 | 6.061.829 |
| 22 apr 2024 | 2,7704 | 2,9137 | 2,7625 | 2,8225 | 2,8225 | 8.492.537 |
| 21 apr 2024 | 2,5615 | 2,7709 | 2,5044 | 2,7704 | 2,7704 | 11.757.843 |
| 20 apr 2024 | 2,3592 | 2,6979 | 2,1883 | 2,5615 | 2,5615 | 18.698.954 |
| 19 apr 2024 | 2,2140 | 2,3731 | 2,1501 | 2,3592 | 2,3592 | 6.923.265 |
| 18 apr 2024 | 2,2433 | 2,2866 | 2,1190 | 2,2140 | 2,2140 | 7.277.968 |
| 17 apr 2024 | 2,2084 | 2,2718 | 2,1190 | 2,2433 | 2,2433 | 7.633.145 |
| 16 apr 2024 | 2,3703 | 2,4492 | 2,1243 | 2,2084 | 2,2084 | 9.578.139 |
| 15 apr 2024 | 2,1465 | 2,3982 | 2,0413 | 2,3703 | 2,3703 | 11.479.326 |
| 14 apr 2024 | 2,5564 | 2,6001 | 1,8661 | 2,1465 | 2,1465 | 23.006.573 |
| 13 apr 2024 | 3,0875 | 3,1571 | 2,2730 | 2,5564 | 2,5564 | 18.621.930 |
| 12 apr 2024 | 3,2561 | 3,2712 | 3,0684 | 3,0875 | 3,0875 | 5.757.209 |
| 11 apr 2024 | 3,2234 | 3,2466 | 2,9972 | 3,2561 | 3,2561 | 8.126.013 |
| 10 apr 2024 | 3,3067 | 3,3959 | 3,1794 | 3,2234 | 3,2234 | 10.825.071 |
| 09 apr 2024 | 3,1436 | 3,3151 | 3,0541 | 3,3067 | 3,3067 | 8.079.693 |
| 08 apr 2024 | 3,1056 | 3,1803 | 3,0890 | 3,1436 | 3,1436 | 4.765.225 |
| 07 apr 2024 | 3,0222 | 3,1371 | 3,0117 | 3,1056 | 3,1056 | 5.803.518 |
| 06 apr 2024 | 3,0853 | 3,0854 | 2,9063 | 3,0222 | 3,0222 | 7.598.224 |
| 05 apr 2024 | 3,0098 | 3,1758 | 2,9014 | 3,0853 | 3,0853 | 8.639.687 |
| 04 apr 2024 | 3,0656 | 3,1320 | 2,9398 | 3,0098 | 3,0098 | 8.668.246 |
| 03 apr 2024 | 3,3915 | 3,4092 | 2,9535 | 3,0656 | 3,0656 | 14.029.614 |
| 02 apr 2024 | 3,6032 | 3,6580 | 3,2982 | 3,3915 | 3,3915 | 13.248.020 |
| 01 apr 2024 | 3,5678 | 3,6799 | 3,5514 | 3,6032 | 3,6032 | 6.688.901 |
| 31 mar 2024 | 3,7067 | 3,7436 | 3,5176 | 3,5678 | 3,5678 | 9.948.816 |
| 30 mar 2024 | 3,6863 | 3,7526 | 3,5958 | 3,7067 | 3,7067 | 15.162.493 |
| 29 mar 2024 | 3,4413 | 3,7992 | 3,3634 | 3,6863 | 3,6863 | 21.718.156 |
| 28 mar 2024 | 3,4431 | 3,7828 | 3,3536 | 3,4413 | 3,4413 | 29.755.793 |
| 27 mar 2024 | 3,5623 | 3,6580 | 3,4079 | 3,4431 | 3,4431 | 17.324.924 |
| 26 mar 2024 | 3,4936 | 3,6295 | 3,4918 | 3,5619 | 3,5619 | 11.441.957 |
| 25 mar 2024 | 3,3082 | 3,5145 | 3,2576 | 3,4939 | 3,4939 | 8.178.043 |
| 24 mar 2024 | 3,2963 | 3,4183 | 3,2731 | 3,3082 | 3,3082 | 10.384.726 |
| 23 mar 2024 | 3,5991 | 3,6860 | 3,2507 | 3,2963 | 3,2963 | 14.194.466 |
| 22 mar 2024 | 3,5342 | 3,6859 | 3,4899 | 3,5990 | 3,5990 | 15.992.147 |
| 21 mar 2024 | 3,2337 | 3,6011 | 3,0570 | 3,5342 | 3,5342 | 23.075.221 |
| 20 mar 2024 | 3,4769 | 3,5124 | 3,0495 | 3,2336 | 3,2336 | 22.170.537 |
| 19 mar 2024 | 3,8404 | 3,8744 | 3,4275 | 3,4769 | 3,4769 | 32.908.126 |
| 18 mar 2024 | 3,1790 | 4,0408 | 3,0669 | 3,8417 | 3,8417 | 48.358.598 |
| 17 mar 2024 | 3,6003 | 3,6595 | 3,1047 | 3,1790 | 3,1790 | 18.526.260 |
| 16 mar 2024 | 3,8359 | 3,8712 | 3,3292 | 3,6003 | 3,6003 | 23.446.868 |
| 15 mar 2024 | 4,0503 | 4,1069 | 3,6266 | 3,8359 | 3,8359 | 30.048.912 |
| 14 mar 2024 | 4,0326 | 4,1087 | 3,8920 | 4,0503 | 4,0503 | 21.089.828 |
| 13 mar 2024 | 3,8967 | 4,0337 | 3,6712 | 4,0326 | 4,0326 | 24.739.689 |
| 12 mar 2024 | 3,9487 | 4,0974 | 3,8228 | 3,8967 | 3,8967 | 29.270.278 |
| 11 mar 2024 | 4,2177 | 4,3625 | 3,8392 | 3,9487 | 3,9487 | 41.278.232 |
| 10 mar 2024 | 3,3959 | 4,3608 | 3,3745 | 4,2177 | 4,2177 | 84.544.356 |
| 09 mar 2024 | 3,5495 | 3,6037 | 3,2788 | 3,3959 | 3,3959 | 26.872.836 |
| 08 mar 2024 | 3,5229 | 3,6896 | 3,5116 | 3,5493 | 3,5493 | 35.062.138 |
| 07 mar 2024 | 3,0773 | 3,5988 | 2,9627 | 3,5229 | 3,5229 | 41.679.517 |
| 06 mar 2024 | 3,4296 | 3,5263 | 2,8058 | 3,0774 | 3,0774 | 34.911.487 |
| 05 mar 2024 | 3,5235 | 3,6029 | 3,3439 | 3,4295 | 3,4295 | 25.634.439 |
| 04 mar 2024 | 3,6203 | 3,6585 | 3,3633 | 3,5240 | 3,5240 | 28.961.509 |
| 03 mar 2024 | 3,7397 | 3,7926 | 3,5537 | 3,6197 | 3,6197 | 30.241.687 |
| 02 mar 2024 | 3,7786 | 3,8822 | 3,7081 | 3,7400 | 3,7400 | 29.235.916 |
| 01 mar 2024 | 3,7372 | 3,9492 | 3,6381 | 3,7795 | 3,7795 | 30.045.967 |
| 29 feb 2024 | 3,5289 | 3,9618 | 3,3727 | 3,7388 | 3,7388 | 45.930.641 |
| 28 feb 2024 | 3,5834 | 3,7391 | 3,5081 | 3,5290 | 3,5290 | 29.763.539 |
| 27 feb 2024 | 3,3737 | 3,6517 | 3,3079 | 3,5834 | 3,5834 | 35.111.815 |
| 26 feb 2024 | 3,4037 | 3,6144 | 2,4025 | 3,3756 | 3,3756 | 29.979.843 |
| 25 feb 2024 | 3,4705 | 3,5172 | 2,4310 | 3,3986 | 3,3986 | 26.591.202 |
| 24 feb 2024 | 3,7867 | 3,9173 | 3,4033 | 3,4715 | 3,4715 | 49.080.222 |
| 23 feb 2024 | 3,6707 | 4,0171 | 3,4457 | 3,7868 | 3,7868 | 175.717.099 |
| 22 feb 2024 | 3,6776 | 3,7589 | 3,3174 | 3,6666 | 3,6666 | 154.825.544 |
| 21 feb 2024 | 3,1791 | 3,7300 | 3,0758 | 3,6773 | 3,6773 | 212.875.410 |
| 20 feb 2024 | 3,0895 | 3,2505 | 3,0252 | 3,1826 | 3,1826 | 121.588.817 |
| 19 feb 2024 | 2,8014 | 3,4258 | 2,7841 | 3,0899 | 3,0899 | 205.318.373 |
| 18 feb 2024 | 2,4671 | 2,8572 | 2,3617 | 2,8004 | 2,8004 | 114.482.675 |
| 17 feb 2024 | 2,2529 | 2,6331 | 2,2441 | 2,4675 | 2,4675 | 110.873.948 |
| 16 feb 2024 | 2,1512 | 2,2983 | 2,1456 | 2,2525 | 2,2525 | 72.303.525 |
| 15 feb 2024 | 2,0668 | 2,1555 | 2,0465 | 2,1511 | 2,1511 | 64.381.982 |
| 14 feb 2024 | 2,1155 | 2,1291 | 2,0225 | 2,0668 | 2,0668 | 66.779.508 |
| 13 feb 2024 | 2,0081 | 2,1546 | 1,9964 | 2,1156 | 2,1156 | 61.109.433 |
| 12 feb 2024 | 2,0698 | 2,0962 | 2,0040 | 2,0080 | 2,0080 | 60.727.065 |
| 11 feb 2024 | 2,0625 | 2,1143 | 2,0521 | 2,0695 | 2,0695 | 62.827.276 |
| 10 feb 2024 | 2,0297 | 2,1222 | 2,0295 | 2,0626 | 2,0626 | 66.130.539 |
| 09 feb 2024 | 2,1560 | 2,1774 | 2,0272 | 2,0293 | 2,0293 | 70.303.389 |
| 08 feb 2024 | 1,9928 | 2,2300 | 1,9466 | 2,1563 | 2,1563 | 76.112.221 |
| 07 feb 2024 | 2,0202 | 2,0440 | 1,9605 | 1,9929 | 1,9929 | 58.857.528 |
| 06 feb 2024 | 2,0139 | 2,0531 | 1,9982 | 2,0202 | 2,0202 | 55.365.416 |
| 05 feb 2024 | 2,1574 | 2,1593 | 2,0123 | 2,0137 | 2,0137 | 58.515.556 |
| 04 feb 2024 | 2,2185 | 2,2444 | 2,1534 | 2,1576 | 2,1576 | 74.068.609 |
| 03 feb 2024 | 2,1939 | 2,2545 | 2,1489 | 2,2181 | 2,2181 | 79.425.266 |
| 02 feb 2024 | 2,1122 | 2,2477 | 2,0692 | 2,1940 | 2,1940 | 72.309.617 |
| 01 feb 2024 | 2,2401 | 2,2846 | 2,0816 | 2,1127 | 2,1127 | 71.923.256 |
| 31 gen 2024 | 2,3089 | 2,3218 | 2,1687 | 2,2429 | 2,2429 | 86.704.644 |
| 30 gen 2024 | 2,2816 | 2,3695 | 2,1512 | 2,3089 | 2,3089 | 105.656.378 |
| 29 gen 2024 | 2,1442 | 2,5185 | 2,0329 | 2,2801 | 2,2801 | 156.146.214 |
| 28 gen 2024 | 2,0246 | 2,1499 | 1,9619 | 2,1421 | 2,1421 | 79.331.879 |
| 27 gen 2024 | 1,9216 | 2,0497 | 1,9055 | 2,0242 | 2,0242 | 78.134.027 |
| 26 gen 2024 | 2,1278 | 2,1913 | 1,9060 | 1,9216 | 1,9216 | 93.695.701 |
| 25 gen 2024 | 1,9656 | 2,2266 | 1,9643 | 2,1280 | 2,1280 | 111.434.632 |
| 24 gen 2024 | 2,0004 | 2,1303 | 1,8107 | 1,9654 | 1,9654 | 75.562.093 |
| 23 gen 2024 | 2,0426 | 2,0670 | 1,8169 | 2,0004 | 2,0004 | 73.443.428 |
| 22 gen 2024 | 1,6983 | 2,3217 | 1,6833 | 2,0409 | 2,0409 | 142.337.036 |
| 21 gen 2024 | 1,8760 | 2,0581 | 1,6592 | 1,6983 | 1,6983 | 124.593.099 |
| 20 gen 2024 | 1,4300 | 2,0690 | 1,3945 | 1,8760 | 1,8760 | 122.194.218 |
| 19 gen 2024 | 1,4141 | 1,4647 | 1,3671 | 1,4300 | 1,4300 | 21.658.369 |
| 18 gen 2024 | 1,4143 | 1,4420 | 1,3923 | 1,4142 | 1,4142 | 20.388.754 |
| *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.