Italia markets close in 5 hours 30 minutes
FTSE MIB
33.765,83 +19,17 (+0,06%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,55 +0,55 (+0,70%) Bitcoin EUR
53.976,55 +613,98 (+1,15%)
Invesco Physical Gold ETC (SGLD.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:45AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 208,34 | 208,41 | 207,25 | 207,50 | 207,50 | 5.149 |
| 30 apr 2024 | 209,19 | 209,23 | 206,89 | 207,38 | 207,38 | 20.371 |
| 29 apr 2024 | 209,85 | 210,99 | 209,67 | 210,41 | 210,41 | 17.990 |
| 26 apr 2024 | 210,33 | 211,41 | 210,21 | 210,67 | 210,67 | 12.340 |
| 25 apr 2024 | 208,91 | 211,00 | 208,83 | 209,95 | 209,95 | 17.459 |
| 24 apr 2024 | 209,61 | 210,80 | 208,61 | 210,14 | 210,14 | 18.108 |
| 23 apr 2024 | 208,55 | 210,13 | 207,35 | 209,42 | 209,42 | 44.717 |
| 22 apr 2024 | 213,11 | 213,92 | 211,37 | 211,55 | 211,55 | 33.572 |
| 19 apr 2024 | 216,54 | 216,89 | 214,80 | 216,37 | 216,37 | 19.226 |
| 18 apr 2024 | 214,92 | 216,37 | 214,38 | 215,58 | 215,58 | 39.143 |
| 17 apr 2024 | 216,02 | 217,21 | 215,79 | 216,22 | 216,22 | 14.539 |
| 16 apr 2024 | 215,77 | 217,09 | 214,50 | 216,42 | 216,42 | 30.230 |
| 15 apr 2024 | 213,13 | 213,85 | 211,01 | 212,99 | 212,99 | 40.542 |
| 12 apr 2024 | 216,15 | 220,48 | 216,09 | 217,05 | 217,05 | 42.376 |
| 11 apr 2024 | 210,00 | 210,95 | 208,96 | 210,67 | 210,67 | 14.231 |
| 10 apr 2024 | 209,43 | 210,99 | 207,80 | 210,08 | 210,08 | 20.563 |
| 09 apr 2024 | 208,48 | 210,05 | 208,23 | 208,70 | 208,70 | 20.477 |
| 08 apr 2024 | 207,91 | 208,71 | 206,23 | 207,07 | 207,07 | 28.584 |
| 05 apr 2024 | 203,15 | 207,22 | 203,07 | 207,08 | 207,08 | 27.757 |
| 04 apr 2024 | 204,31 | 204,40 | 202,75 | 203,42 | 203,42 | 21.064 |
| 03 apr 2024 | 204,09 | 204,30 | 202,94 | 203,61 | 203,61 | 22.883 |
| 02 apr 2024 | 202,66 | 203,75 | 201,65 | 201,65 | 201,65 | 39.751 |
| 28 mar 2024 | 195,86 | 198,26 | 195,75 | 198,26 | 198,26 | 17.551 |
| 27 mar 2024 | 194,46 | 195,80 | 193,96 | 195,50 | 195,50 | 21.144 |
| 26 mar 2024 | 193,31 | 195,44 | 193,22 | 193,96 | 193,96 | 13.608 |
| 25 mar 2024 | 193,31 | 194,00 | 193,10 | 193,73 | 193,73 | 13.282 |
| 22 mar 2024 | 193,29 | 194,22 | 193,09 | 193,29 | 193,29 | 20.770 |
| 21 mar 2024 | 194,68 | 195,37 | 192,35 | 193,44 | 193,44 | 20.629 |
| 20 mar 2024 | 191,61 | 192,55 | 191,31 | 191,54 | 191,54 | 8.952 |
| 19 mar 2024 | 191,59 | 191,89 | 191,00 | 191,22 | 191,22 | 19.281 |
| 18 mar 2024 | 190,51 | 191,55 | 190,39 | 191,55 | 191,55 | 13.616 |
| 15 mar 2024 | 192,17 | 192,35 | 191,21 | 191,63 | 191,63 | 11.035 |
| 14 mar 2024 | 191,32 | 191,50 | 190,80 | 191,45 | 191,45 | 15.550 |
| 13 mar 2024 | 190,77 | 191,62 | 190,45 | 191,54 | 191,54 | 15.331 |
| 12 mar 2024 | 192,07 | 192,46 | 178,00 | 191,31 | 191,31 | 32.484 |
| 11 mar 2024 | 192,36 | 193,17 | 191,88 | 192,60 | 192,60 | 23.160 |
| 08 mar 2024 | 190,78 | 192,00 | 190,52 | 191,81 | 191,81 | 19.650 |
| 07 mar 2024 | 190,95 | 191,78 | 189,80 | 190,15 | 190,15 | 23.798 |
| 06 mar 2024 | 188,98 | 190,39 | 188,45 | 189,80 | 189,80 | 16.306 |
| 05 mar 2024 | 188,20 | 190,05 | 188,19 | 188,89 | 188,89 | 28.784 |
| 04 mar 2024 | 185,42 | 188,24 | 185,00 | 188,24 | 188,24 | 28.577 |
| 01 mar 2024 | 182,39 | 185,01 | 181,97 | 185,01 | 185,01 | 22.343 |
| 29 feb 2024 | 181,32 | 182,65 | 180,67 | 182,43 | 182,43 | 21.246 |
| 28 feb 2024 | 180,81 | 181,82 | 180,64 | 180,98 | 180,98 | 17.672 |
| 27 feb 2024 | 180,90 | 181,30 | 180,66 | 180,85 | 180,85 | 70.006 |
| 26 feb 2024 | 181,32 | 181,39 | 180,10 | 180,33 | 180,33 | 24.613 |
| 23 feb 2024 | 180,18 | 181,49 | 179,78 | 181,29 | 181,29 | 45.360 |
| 22 feb 2024 | 180,58 | 180,82 | 180,20 | 180,40 | 180,40 | 53.079 |
| 21 feb 2024 | 181,05 | 181,36 | 180,58 | 180,65 | 180,65 | 7.920 |
| 20 feb 2024 | 181,04 | 181,20 | 180,46 | 181,06 | 181,06 | 60.916 |
| 19 feb 2024 | 180,80 | 180,97 | 180,47 | 180,80 | 180,80 | 15.379 |
| 16 feb 2024 | 179,70 | 180,10 | 179,16 | 180,00 | 180,00 | 12.235 |
| 15 feb 2024 | 179,30 | 179,74 | 179,03 | 179,38 | 179,38 | 8.484 |
| 14 feb 2024 | 179,38 | 179,74 | 178,73 | 179,05 | 179,05 | 14.780 |
| 13 feb 2024 | 181,41 | 181,70 | 179,28 | 179,56 | 179,56 | 11.565 |
| 12 feb 2024 | 181,01 | 181,42 | 180,28 | 180,34 | 180,34 | 14.512 |
| 09 feb 2024 | 181,93 | 182,20 | 180,75 | 180,96 | 180,96 | 10.913 |
| 08 feb 2024 | 181,91 | 182,44 | 181,44 | 181,90 | 181,90 | 20.182 |
| 07 feb 2024 | 182,29 | 183,06 | 181,97 | 182,84 | 182,84 | 14.519 |
| 06 feb 2024 | 181,75 | 183,12 | 181,62 | 182,87 | 182,87 | 36.196 |
| 05 feb 2024 | 181,33 | 181,95 | 180,96 | 181,72 | 181,72 | 17.668 |
| 02 feb 2024 | 182,32 | 182,41 | 181,16 | 181,91 | 181,91 | 45.483 |
| 01 feb 2024 | 182,56 | 183,32 | 181,20 | 183,19 | 183,19 | 22.606 |
| 31 gen 2024 | 181,73 | 182,57 | 181,20 | 182,42 | 182,42 | 22.838 |
| 30 gen 2024 | 181,61 | 182,20 | 180,80 | 180,97 | 180,97 | 12.872 |
| 29 gen 2024 | 181,10 | 181,67 | 180,60 | 180,98 | 180,98 | 12.319 |
| 26 gen 2024 | 180,21 | 180,33 | 178,82 | 179,19 | 179,19 | 14.985 |
| 25 gen 2024 | 178,63 | 180,21 | 178,10 | 179,52 | 179,52 | 7.044 |
| 24 gen 2024 | 180,14 | 180,35 | 178,22 | 178,43 | 178,43 | 14.835 |
| 23 gen 2024 | 179,62 | 180,52 | 179,55 | 180,28 | 180,28 | 12.719 |
| 22 gen 2024 | 179,14 | 179,77 | 178,87 | 179,33 | 179,33 | 17.326 |
| 19 gen 2024 | 179,92 | 180,65 | 179,30 | 179,53 | 179,53 | 10.589 |
| 18 gen 2024 | 178,32 | 179,24 | 178,04 | 179,08 | 179,08 | 8.635 |
| 17 gen 2024 | 179,74 | 180,15 | 178,40 | 178,64 | 178,64 | 25.063 |
| 16 gen 2024 | 181,20 | 181,22 | 180,18 | 180,52 | 180,52 | 7.522 |
| 15 gen 2024 | 181,25 | 181,25 | 180,63 | 180,97 | 180,97 | 10.283 |
| 12 gen 2024 | 179,35 | 181,34 | 179,11 | 180,68 | 180,68 | 6.596 |
| 11 gen 2024 | 178,75 | 179,50 | 177,75 | 178,06 | 178,06 | 23.368 |
| 10 gen 2024 | 179,41 | 179,70 | 178,35 | 178,41 | 178,41 | 14.818 |
| 09 gen 2024 | 179,40 | 180,06 | 179,15 | 179,21 | 179,21 | 6.211 |
| 08 gen 2024 | 179,13 | 179,24 | 177,69 | 178,86 | 178,86 | 39.774 |
| 05 gen 2024 | 180,57 | 181,50 | 179,50 | 180,59 | 180,59 | 13.839 |
| 04 gen 2024 | 180,63 | 180,72 | 179,53 | 180,10 | 180,10 | 8.410 |
| 03 gen 2024 | 181,67 | 181,76 | 179,71 | 179,88 | 179,88 | 30.824 |
| 02 gen 2024 | 181,45 | 182,45 | 181,19 | 181,92 | 181,92 | 20.461 |
| 29 dic 2023 | 180,56 | 180,70 | 179,60 | 180,42 | 180,42 | 7.995 |
| 28 dic 2023 | 180,91 | 181,16 | 179,88 | 180,82 | 180,82 | 8.694 |
| 27 dic 2023 | 180,48 | 181,50 | 179,76 | 180,55 | 180,55 | 9.154 |
| 22 dic 2023 | 179,78 | 181,16 | 179,70 | 180,44 | 180,44 | 14.002 |
| 21 dic 2023 | 179,40 | 180,00 | 177,75 | 179,52 | 179,52 | 19.245 |
| 20 dic 2023 | 179,65 | 179,88 | 178,72 | 178,98 | 178,98 | 11.674 |
| 19 dic 2023 | 178,67 | 179,92 | 178,54 | 179,80 | 179,80 | 14.674 |
| 18 dic 2023 | 178,75 | 179,06 | 178,41 | 178,87 | 178,87 | 13.186 |
| 15 dic 2023 | 178,92 | 180,30 | 178,74 | 180,00 | 180,00 | 19.588 |
| 14 dic 2023 | 180,47 | 180,62 | 178,81 | 179,06 | 179,06 | 23.702 |
| 13 dic 2023 | 177,07 | 178,24 | 176,91 | 177,22 | 177,22 | 12.190 |
| 12 dic 2023 | 177,88 | 178,60 | 175,62 | 177,30 | 177,30 | 26.331 |
| 11 dic 2023 | 178,93 | 179,19 | 177,85 | 177,85 | 177,85 | 30.457 |
| 08 dic 2023 | 181,66 | 181,78 | 179,63 | 180,01 | 180,01 | 16.865 |
| 07 dic 2023 | 181,70 | 182,33 | 181,32 | 181,36 | 181,36 | 36.248 |
| *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.