Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.318,16 +232,36 (+0,61%) Nasdaq
15.951,47 +339,71 (+2,18%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,88 +0,31 (+0,37%) Bitcoin EUR
59.826,25 -664,37 (-1,10%)
Rubis (RUI.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
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 | 32,36 | 32,62 | 32,20 | 32,46 | 32,46 | 159.625 |
| 25 apr 2024 | 32,50 | 32,50 | 32,06 | 32,26 | 32,26 | 139.458 |
| 24 apr 2024 | 32,88 | 32,88 | 32,40 | 32,50 | 32,50 | 99.621 |
| 23 apr 2024 | 32,96 | 32,98 | 32,56 | 32,74 | 32,74 | 114.231 |
| 22 apr 2024 | 32,70 | 32,96 | 32,52 | 32,82 | 32,82 | 133.793 |
| 19 apr 2024 | 32,34 | 32,38 | 31,94 | 32,38 | 32,38 | 298.492 |
| 18 apr 2024 | 32,94 | 32,96 | 32,46 | 32,56 | 32,56 | 169.687 |
| 17 apr 2024 | 32,76 | 33,24 | 32,64 | 32,80 | 32,80 | 219.159 |
| 16 apr 2024 | 33,00 | 33,14 | 31,56 | 32,80 | 32,80 | 445.862 |
| 15 apr 2024 | 33,74 | 33,84 | 33,38 | 33,46 | 33,46 | 204.685 |
| 12 apr 2024 | 34,10 | 34,30 | 33,64 | 33,74 | 33,74 | 275.450 |
| 11 apr 2024 | 33,52 | 34,10 | 33,42 | 33,80 | 33,80 | 252.796 |
| 10 apr 2024 | 33,74 | 33,92 | 33,20 | 33,60 | 33,60 | 225.213 |
| 09 apr 2024 | 34,08 | 34,24 | 33,76 | 33,76 | 33,76 | 152.329 |
| 08 apr 2024 | 34,02 | 34,20 | 33,84 | 34,04 | 34,04 | 321.942 |
| 05 apr 2024 | 33,26 | 33,80 | 33,18 | 33,68 | 33,68 | 272.747 |
| 04 apr 2024 | 34,10 | 34,18 | 33,34 | 33,66 | 33,66 | 367.215 |
| 03 apr 2024 | 33,20 | 34,28 | 32,74 | 34,16 | 34,16 | 527.595 |
| 02 apr 2024 | 33,18 | 33,98 | 33,04 | 33,04 | 33,04 | 696.949 |
| 28 mar 2024 | 32,40 | 33,56 | 32,40 | 32,74 | 32,74 | 588.098 |
| 27 mar 2024 | 32,24 | 32,52 | 31,84 | 32,18 | 32,18 | 821.552 |
| 26 mar 2024 | 29,12 | 31,68 | 28,90 | 31,60 | 31,60 | 1.139.488 |
| 25 mar 2024 | 27,42 | 28,28 | 27,36 | 28,10 | 28,10 | 524.806 |
| 22 mar 2024 | 27,40 | 27,68 | 27,34 | 27,40 | 27,40 | 183.347 |
| 21 mar 2024 | 27,76 | 27,80 | 27,38 | 27,42 | 27,42 | 194.512 |
| 20 mar 2024 | 27,30 | 27,74 | 27,30 | 27,64 | 27,64 | 236.786 |
| 19 mar 2024 | 27,36 | 27,52 | 27,24 | 27,42 | 27,42 | 241.939 |
| 18 mar 2024 | 27,24 | 27,46 | 27,02 | 27,32 | 27,32 | 175.386 |
| 15 mar 2024 | 26,94 | 27,32 | 26,78 | 27,00 | 27,00 | 1.517.271 |
| 14 mar 2024 | 26,70 | 27,00 | 26,62 | 26,84 | 26,84 | 216.176 |
| 13 mar 2024 | 26,74 | 27,18 | 26,62 | 26,62 | 26,62 | 302.328 |
| 12 mar 2024 | 26,78 | 27,04 | 26,20 | 26,24 | 26,24 | 323.241 |
| 11 mar 2024 | 26,96 | 27,22 | 26,36 | 26,70 | 26,70 | 311.988 |
| 08 mar 2024 | 26,10 | 27,22 | 25,46 | 27,10 | 27,10 | 950.574 |
| 07 mar 2024 | 24,64 | 25,38 | 24,56 | 25,28 | 25,28 | 198.253 |
| 06 mar 2024 | 24,80 | 24,98 | 24,68 | 24,78 | 24,78 | 245.919 |
| 05 mar 2024 | 24,76 | 24,86 | 24,54 | 24,86 | 24,86 | 110.326 |
| 04 mar 2024 | 24,50 | 24,84 | 24,48 | 24,76 | 24,76 | 171.275 |
| 01 mar 2024 | 24,36 | 24,50 | 24,12 | 24,44 | 24,44 | 194.720 |
| 29 feb 2024 | 24,86 | 24,94 | 24,26 | 24,32 | 24,32 | 391.724 |
| 28 feb 2024 | 25,02 | 25,14 | 24,94 | 24,94 | 24,94 | 280.464 |
| 27 feb 2024 | 24,60 | 24,92 | 24,58 | 24,92 | 24,92 | 196.028 |
| 26 feb 2024 | 24,56 | 24,68 | 24,52 | 24,60 | 24,60 | 231.271 |
| 23 feb 2024 | 24,62 | 24,68 | 24,56 | 24,60 | 24,60 | 132.926 |
| 22 feb 2024 | 24,66 | 24,76 | 24,52 | 24,62 | 24,62 | 199.955 |
| 21 feb 2024 | 24,36 | 24,56 | 24,20 | 24,52 | 24,52 | 138.636 |
| 20 feb 2024 | 24,30 | 24,48 | 24,18 | 24,36 | 24,36 | 119.489 |
| 19 feb 2024 | 24,42 | 24,60 | 24,18 | 24,32 | 24,32 | 253.935 |
| 16 feb 2024 | 24,00 | 24,58 | 23,96 | 24,58 | 24,58 | 267.444 |
| 15 feb 2024 | 23,70 | 23,90 | 23,66 | 23,90 | 23,90 | 148.604 |
| 14 feb 2024 | 23,38 | 23,94 | 23,36 | 23,66 | 23,66 | 173.748 |
| 13 feb 2024 | 23,30 | 23,64 | 23,08 | 23,32 | 23,32 | 195.076 |
| 12 feb 2024 | 23,04 | 23,36 | 22,98 | 23,28 | 23,28 | 161.102 |
| 09 feb 2024 | 23,16 | 23,24 | 23,06 | 23,06 | 23,06 | 275.137 |
| 08 feb 2024 | 23,16 | 23,26 | 23,06 | 23,16 | 23,16 | 228.155 |
| 07 feb 2024 | 23,34 | 23,40 | 23,10 | 23,18 | 23,18 | 262.163 |
| 06 feb 2024 | 23,10 | 23,36 | 23,06 | 23,36 | 23,36 | 140.180 |
| 05 feb 2024 | 23,22 | 23,30 | 23,00 | 23,06 | 23,06 | 278.917 |
| 02 feb 2024 | 23,24 | 23,52 | 23,18 | 23,18 | 23,18 | 112.791 |
| 01 feb 2024 | 23,38 | 23,42 | 23,08 | 23,20 | 23,20 | 104.834 |
| 31 gen 2024 | 23,48 | 23,58 | 23,40 | 23,46 | 23,46 | 118.203 |
| 30 gen 2024 | 23,60 | 23,66 | 23,40 | 23,50 | 23,50 | 83.416 |
| 29 gen 2024 | 23,72 | 23,76 | 23,56 | 23,60 | 23,60 | 67.509 |
| 26 gen 2024 | 23,54 | 23,76 | 23,48 | 23,68 | 23,68 | 104.789 |
| 25 gen 2024 | 23,58 | 23,64 | 23,28 | 23,38 | 23,38 | 88.390 |
| 24 gen 2024 | 23,40 | 23,62 | 23,32 | 23,62 | 23,62 | 119.523 |
| 23 gen 2024 | 23,46 | 23,56 | 23,28 | 23,30 | 23,30 | 146.857 |
| 22 gen 2024 | 23,08 | 23,46 | 23,08 | 23,32 | 23,32 | 120.255 |
| 19 gen 2024 | 23,30 | 23,40 | 22,96 | 22,96 | 22,96 | 145.944 |
| 18 gen 2024 | 23,16 | 23,30 | 22,96 | 23,22 | 23,22 | 184.198 |
| 17 gen 2024 | 23,28 | 23,28 | 22,80 | 23,14 | 23,14 | 171.720 |
| 16 gen 2024 | 23,64 | 23,84 | 23,44 | 23,44 | 23,44 | 122.760 |
| 15 gen 2024 | 23,58 | 23,70 | 23,50 | 23,68 | 23,68 | 104.265 |
| 12 gen 2024 | 23,50 | 23,82 | 23,50 | 23,62 | 23,62 | 155.845 |
| 11 gen 2024 | 23,42 | 23,62 | 23,32 | 23,40 | 23,40 | 165.412 |
| 10 gen 2024 | 23,04 | 23,40 | 22,90 | 23,40 | 23,40 | 315.757 |
| 09 gen 2024 | 23,16 | 23,28 | 23,06 | 23,10 | 23,10 | 135.694 |
| 08 gen 2024 | 23,04 | 23,24 | 22,80 | 23,16 | 23,16 | 138.918 |
| 05 gen 2024 | 23,20 | 23,20 | 22,80 | 23,10 | 23,10 | 132.743 |
| 04 gen 2024 | 22,78 | 23,26 | 22,76 | 23,26 | 23,26 | 179.189 |
| 03 gen 2024 | 22,56 | 22,66 | 22,50 | 22,64 | 22,64 | 184.717 |
| 02 gen 2024 | 22,60 | 22,90 | 22,54 | 22,62 | 22,62 | 145.436 |
| 29 dic 2023 | 22,62 | 22,68 | 22,50 | 22,50 | 22,50 | 125.569 |
| 28 dic 2023 | 22,66 | 22,78 | 22,50 | 22,58 | 22,58 | 157.369 |
| 27 dic 2023 | 22,64 | 22,74 | 22,58 | 22,60 | 22,60 | 134.938 |
| 22 dic 2023 | 22,54 | 22,68 | 22,50 | 22,56 | 22,56 | 132.660 |
| 21 dic 2023 | 22,54 | 22,58 | 22,38 | 22,54 | 22,54 | 150.995 |
| 20 dic 2023 | 22,56 | 22,70 | 22,52 | 22,60 | 22,60 | 154.725 |
| 19 dic 2023 | 22,46 | 22,60 | 22,44 | 22,54 | 22,54 | 194.154 |
| 18 dic 2023 | 22,50 | 22,62 | 22,26 | 22,52 | 22,52 | 191.861 |
| 15 dic 2023 | 22,56 | 22,80 | 22,50 | 22,56 | 22,56 | 669.271 |
| 14 dic 2023 | 22,40 | 22,72 | 22,30 | 22,48 | 22,48 | 303.338 |
| 13 dic 2023 | 22,00 | 22,30 | 21,94 | 22,20 | 22,20 | 344.766 |
| 12 dic 2023 | 22,14 | 22,20 | 21,90 | 22,02 | 22,02 | 327.869 |
| 11 dic 2023 | 22,02 | 22,16 | 21,90 | 22,12 | 22,12 | 129.633 |
| 08 dic 2023 | 21,98 | 22,14 | 21,92 | 22,10 | 22,10 | 191.025 |
| 07 dic 2023 | 21,94 | 22,12 | 21,76 | 22,00 | 22,00 | 205.564 |
| 06 dic 2023 | 22,32 | 22,34 | 22,02 | 22,02 | 22,02 | 192.453 |
| 05 dic 2023 | 22,28 | 22,44 | 22,22 | 22,32 | 22,32 | 112.651 |
| 04 dic 2023 | 22,58 | 22,74 | 22,30 | 22,36 | 22,36 | 124.727 |
| *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.