Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,05 -0,90 (-1,14%) Bitcoin EUR
58.402,87 +3.551,57 (+6,47%)
THORChain EUR (RUNE-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 08:37PM UTC. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,6069 | 4,9740 | 4,5465 | 4,9509 | 4,9509 | 291.155.520 |
| 02 mag 2024 | 4,5359 | 4,6518 | 4,2385 | 4,5226 | 4,5226 | 373.286.877 |
| 01 mag 2024 | 4,7657 | 4,8366 | 4,3246 | 4,5359 | 4,5359 | 246.866.936 |
| 30 apr 2024 | 4,7704 | 4,8213 | 4,6003 | 4,7656 | 4,7656 | 202.245.052 |
| 29 apr 2024 | 4,7966 | 4,9535 | 4,7537 | 4,7704 | 4,7704 | 165.303.956 |
| 28 apr 2024 | 4,9797 | 4,9945 | 4,6082 | 4,7966 | 4,7966 | 244.697.326 |
| 27 apr 2024 | 5,1389 | 5,1494 | 4,9481 | 4,9797 | 4,9797 | 263.628.724 |
| 26 apr 2024 | 5,0355 | 5,2187 | 4,8924 | 5,1389 | 5,1389 | 272.770.144 |
| 25 apr 2024 | 5,3141 | 5,5056 | 4,9742 | 5,0354 | 5,0354 | 267.911.179 |
| 24 apr 2024 | 5,3449 | 5,3767 | 5,1371 | 5,3141 | 5,3141 | 216.179.103 |
| 23 apr 2024 | 5,2672 | 5,6119 | 5,2376 | 5,3449 | 5,3449 | 294.426.568 |
| 22 apr 2024 | 5,2924 | 5,5154 | 5,1768 | 5,2672 | 5,2672 | 244.806.967 |
| 21 apr 2024 | 5,0578 | 5,3276 | 4,9184 | 5,2924 | 5,2924 | 246.488.829 |
| 20 apr 2024 | 4,5991 | 5,1529 | 4,1934 | 5,0577 | 5,0577 | 491.813.598 |
| 19 apr 2024 | 4,4617 | 4,6238 | 4,0958 | 4,5991 | 4,5991 | 441.041.385 |
| 18 apr 2024 | 4,7965 | 4,8946 | 4,3421 | 4,4617 | 4,4617 | 322.897.562 |
| 17 apr 2024 | 4,8711 | 4,9490 | 4,5999 | 4,7965 | 4,7965 | 344.648.385 |
| 16 apr 2024 | 5,0741 | 5,3174 | 4,6669 | 4,8711 | 4,8711 | 384.188.200 |
| 15 apr 2024 | 4,6524 | 5,1091 | 4,4778 | 5,0741 | 5,0741 | 473.063.728 |
| 14 apr 2024 | 5,4916 | 5,4916 | 4,0642 | 4,6524 | 4,6524 | 605.768.667 |
| 13 apr 2024 | 6,6993 | 6,8101 | 4,7849 | 5,4916 | 5,4916 | 372.846.215 |
| 12 apr 2024 | 7,0345 | 7,1286 | 6,4859 | 6,6993 | 6,6993 | 362.456.943 |
| 11 apr 2024 | 6,7773 | 7,0696 | 6,3955 | 7,0349 | 7,0349 | 361.798.902 |
| 10 apr 2024 | 7,1647 | 7,1888 | 6,6809 | 6,7773 | 6,7773 | 357.973.890 |
| 09 apr 2024 | 6,8547 | 7,2677 | 6,6817 | 7,1647 | 7,1647 | 383.390.292 |
| 08 apr 2024 | 6,9658 | 7,0381 | 6,7681 | 6,8547 | 6,8547 | 194.936.760 |
| 07 apr 2024 | 6,8799 | 7,0634 | 6,7311 | 6,9663 | 6,9663 | 235.761.467 |
| 06 apr 2024 | 6,9751 | 6,9763 | 6,4727 | 6,8799 | 6,8799 | 341.002.230 |
| 05 apr 2024 | 6,7681 | 7,2994 | 6,5681 | 6,9755 | 6,9755 | 363.719.431 |
| 04 apr 2024 | 7,0649 | 7,2085 | 6,5800 | 6,7681 | 6,7681 | 350.960.893 |
| 03 apr 2024 | 7,6425 | 7,6428 | 6,7694 | 7,0649 | 7,0649 | 447.249.516 |
| 02 apr 2024 | 8,0713 | 8,0719 | 7,3754 | 7,6425 | 7,6425 | 317.515.232 |
| 01 apr 2024 | 7,7670 | 8,0837 | 7,7648 | 8,0714 | 8,0714 | 163.427.952 |
| 31 mar 2024 | 8,1101 | 8,1805 | 7,7438 | 7,7670 | 7,7670 | 188.307.800 |
| 30 mar 2024 | 8,5961 | 8,5963 | 8,0345 | 8,1101 | 8,1101 | 339.346.723 |
| 29 mar 2024 | 8,2313 | 8,8500 | 8,1366 | 8,5961 | 8,5961 | 663.039.308 |
| 28 mar 2024 | 8,7867 | 9,1458 | 8,1741 | 8,2313 | 8,2313 | 704.492.957 |
| 27 mar 2024 | 8,3564 | 9,0589 | 8,3299 | 8,7867 | 8,7867 | 724.597.858 |
| 26 mar 2024 | 8,0905 | 8,5810 | 7,9048 | 8,3564 | 8,3564 | 503.666.732 |
| 25 mar 2024 | 7,4367 | 8,1263 | 7,4176 | 8,0905 | 8,0905 | 280.391.791 |
| 24 mar 2024 | 7,4332 | 7,8677 | 7,3844 | 7,4367 | 7,4367 | 371.978.125 |
| 23 mar 2024 | 7,7419 | 8,1162 | 7,2737 | 7,4324 | 7,4324 | 497.256.089 |
| 22 mar 2024 | 8,5905 | 8,6638 | 7,6329 | 7,7418 | 7,7418 | 499.064.834 |
| 21 mar 2024 | 6,8114 | 8,6478 | 6,6063 | 8,5905 | 8,5905 | 692.448.238 |
| 20 mar 2024 | 7,5759 | 7,6431 | 6,6915 | 6,8114 | 6,8114 | 724.403.153 |
| 19 mar 2024 | 8,2352 | 8,2530 | 7,4356 | 7,5759 | 7,5759 | 497.478.364 |
| 18 mar 2024 | 7,5052 | 8,3090 | 7,2815 | 8,2356 | 8,2356 | 533.899.400 |
| 17 mar 2024 | 8,5440 | 8,7364 | 7,3512 | 7,5052 | 7,5052 | 584.251.735 |
| 16 mar 2024 | 9,4633 | 9,5427 | 8,0184 | 8,5440 | 8,5440 | 763.487.370 |
| 15 mar 2024 | 9,7004 | 10,1994 | 8,7341 | 9,4634 | 9,4634 | 790.244.277 |
| 14 mar 2024 | 9,5650 | 10,4786 | 9,5084 | 9,7004 | 9,7004 | 750.146.844 |
| 13 mar 2024 | 9,1068 | 9,5755 | 8,5041 | 9,5650 | 9,5650 | 1.021.804.487 |
| 12 mar 2024 | 7,8230 | 9,1519 | 7,5302 | 9,1080 | 9,1080 | 855.853.341 |
| 11 mar 2024 | 7,5391 | 8,1360 | 7,3907 | 7,8229 | 7,8229 | 681.043.870 |
| 10 mar 2024 | 6,6520 | 7,5959 | 6,6100 | 7,5390 | 7,5390 | 613.248.886 |
| 09 mar 2024 | 6,3696 | 7,2953 | 6,2472 | 6,6520 | 6,6520 | 952.569.648 |
| 08 mar 2024 | 4,8465 | 6,3772 | 4,8417 | 6,3697 | 6,3697 | 755.443.995 |
| 07 mar 2024 | 4,7080 | 4,9747 | 4,5436 | 4,8465 | 4,8465 | 335.755.734 |
| 06 mar 2024 | 5,1413 | 5,4556 | 4,0049 | 4,7080 | 4,7080 | 585.229.825 |
| 05 mar 2024 | 5,2052 | 5,3557 | 4,9583 | 5,1404 | 5,1404 | 360.487.141 |
| 04 mar 2024 | 5,3111 | 5,3818 | 5,0178 | 5,2048 | 5,2048 | 240.042.259 |
| 03 mar 2024 | 5,3415 | 5,3829 | 5,2078 | 5,3113 | 5,3113 | 235.694.929 |
| 02 mar 2024 | 5,3180 | 5,4204 | 5,2086 | 5,3418 | 5,3418 | 256.186.565 |
| 01 mar 2024 | 5,6463 | 5,7214 | 5,2193 | 5,3207 | 5,3207 | 412.523.884 |
| 29 feb 2024 | 5,5166 | 5,9640 | 5,3258 | 5,6454 | 5,6454 | 487.901.953 |
| 28 feb 2024 | 5,3337 | 5,5798 | 5,3147 | 5,5164 | 5,5164 | 291.119.674 |
| 27 feb 2024 | 4,9808 | 5,3575 | 4,9390 | 5,3339 | 5,3339 | 206.731.627 |
| 26 feb 2024 | 4,9910 | 5,0274 | 4,9482 | 4,9806 | 4,9806 | 96.484.173 |
| 25 feb 2024 | 4,7811 | 5,0475 | 4,7743 | 4,9909 | 4,9909 | 146.083.600 |
| 24 feb 2024 | 4,6901 | 4,8233 | 4,5865 | 4,7820 | 4,7820 | 170.398.520 |
| 23 feb 2024 | 4,7730 | 4,8519 | 4,6478 | 4,6898 | 4,6898 | 155.770.594 |
| 22 feb 2024 | 4,8432 | 4,8511 | 4,5705 | 4,7730 | 4,7730 | 209.034.456 |
| 21 feb 2024 | 5,0684 | 5,0939 | 4,5916 | 4,8432 | 4,8432 | 275.553.887 |
| 20 feb 2024 | 5,1176 | 5,1983 | 4,9985 | 5,0684 | 5,0684 | 182.901.232 |
| 19 feb 2024 | 5,0307 | 5,1498 | 4,9496 | 5,1178 | 5,1178 | 189.350.341 |
| 18 feb 2024 | 5,3201 | 5,4217 | 4,9936 | 5,0322 | 5,0322 | 198.100.600 |
| 17 feb 2024 | 5,3084 | 5,6433 | 5,2450 | 5,3203 | 5,3203 | 278.428.485 |
| 16 feb 2024 | 5,1491 | 5,3611 | 5,1129 | 5,3128 | 5,3128 | 285.158.744 |
| 15 feb 2024 | 4,8781 | 5,3041 | 4,8270 | 5,1501 | 5,1501 | 204.420.775 |
| 14 feb 2024 | 5,0382 | 5,0815 | 4,7696 | 4,8787 | 4,8787 | 187.831.053 |
| 13 feb 2024 | 4,7882 | 5,0515 | 4,6839 | 5,0398 | 5,0398 | 236.655.533 |
| 12 feb 2024 | 4,7416 | 4,9091 | 4,7285 | 4,7867 | 4,7867 | 129.808.957 |
| 11 feb 2024 | 4,8689 | 4,9810 | 4,6983 | 4,7424 | 4,7424 | 191.425.832 |
| 10 feb 2024 | 4,4462 | 5,0890 | 4,4421 | 4,8683 | 4,8683 | 376.929.388 |
| 09 feb 2024 | 4,2453 | 4,5060 | 4,2453 | 4,4464 | 4,4464 | 171.191.768 |
| 08 feb 2024 | 4,1349 | 4,2458 | 4,0271 | 4,2458 | 4,2458 | 135.899.736 |
| 07 feb 2024 | 4,1130 | 4,2023 | 4,0619 | 4,1353 | 4,1353 | 108.732.642 |
| 06 feb 2024 | 3,9862 | 4,2182 | 3,9360 | 4,1131 | 4,1131 | 127.780.442 |
| 05 feb 2024 | 4,0254 | 4,0895 | 3,9665 | 3,9859 | 3,9859 | 90.549.708 |
| 04 feb 2024 | 4,0793 | 4,0971 | 3,9997 | 4,0253 | 4,0253 | 79.176.433 |
| 03 feb 2024 | 4,2116 | 4,2750 | 4,0516 | 4,0795 | 4,0795 | 118.529.001 |
| 02 feb 2024 | 4,3056 | 4,3113 | 4,1038 | 4,2118 | 4,2118 | 157.519.214 |
| 01 feb 2024 | 4,3621 | 4,5492 | 4,2690 | 4,3058 | 4,3058 | 238.120.594 |
| 31 gen 2024 | 4,1222 | 4,4584 | 4,1006 | 4,3616 | 4,3616 | 236.301.471 |
| 30 gen 2024 | 3,9304 | 4,1356 | 3,8722 | 4,1222 | 4,1222 | 144.945.952 |
| 29 gen 2024 | 3,9654 | 4,0747 | 3,8896 | 3,9308 | 3,9308 | 110.883.928 |
| 28 gen 2024 | 3,9921 | 4,0332 | 3,9246 | 3,9654 | 3,9654 | 91.225.619 |
| 27 gen 2024 | 3,7183 | 4,0448 | 3,6952 | 3,9927 | 3,9927 | 129.196.487 |
| 26 gen 2024 | 3,7488 | 3,7694 | 3,6597 | 3,7184 | 3,7184 | 111.398.862 |
| 25 gen 2024 | 3,6628 | 3,7779 | 3,6131 | 3,7488 | 3,7488 | 132.892.586 |
| *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.