Italia markets close in 3 hours
FTSE MIB
33.894,64 +324,66 (+0,97%) Dow Jones
41.622,08 +228,30 (+0,55%) Nasdaq
17.592,13 -91,85 (-0,52%) Nikkei 225
36.203,22 -378,54 (-1,03%) Petrolio
70,31 +0,22 (+0,31%) Bitcoin EUR
53.177,01 +562,75 (+1,07%)
SIT S.p.A. (SIT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:36PM CEST. Mercato aperto.
Periodo di tempo:
17 set 2023 - 17 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 set 2024 | 1,1450 | 1,1500 | 1,1450 | 1,1450 | 1,1450 | 1.340 |
| 16 set 2024 | 1,1850 | 1,2000 | 1,1400 | 1,1450 | 1,1450 | 5.504 |
| 13 set 2024 | 1,2050 | 1,2050 | 1,1250 | 1,1650 | 1,1650 | 22.542 |
| 12 set 2024 | 1,2400 | 1,2400 | 1,1450 | 1,1700 | 1,1700 | 48.940 |
| 11 set 2024 | 1,1550 | 1,2400 | 1,1550 | 1,2400 | 1,2400 | 1.530 |
| 10 set 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 7.893 |
| 09 set 2024 | 1,2000 | 1,2200 | 1,1550 | 1,1650 | 1,1650 | 10.450 |
| 06 set 2024 | 1,2600 | 1,2600 | 1,2050 | 1,2050 | 1,2050 | 15.229 |
| 05 set 2024 | 1,3200 | 1,3350 | 1,2350 | 1,2450 | 1,2450 | 34.225 |
| 04 set 2024 | 1,3700 | 1,3950 | 1,3050 | 1,3250 | 1,3250 | 19.725 |
| 03 set 2024 | 1,3900 | 1,3900 | 1,3250 | 1,3350 | 1,3350 | 29.518 |
| 02 set 2024 | 1,4150 | 1,4150 | 1,3900 | 1,3900 | 1,3900 | 1.650 |
| 30 ago 2024 | 1,3850 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 7.685 |
| 29 ago 2024 | 1,4200 | 1,4200 | 1,3850 | 1,3850 | 1,3850 | 1.500 |
| 28 ago 2024 | 1,4400 | 1,4400 | 1,3700 | 1,4000 | 1,4000 | 59.148 |
| 27 ago 2024 | 1,4250 | 1,4700 | 1,4000 | 1,4250 | 1,4250 | 22.867 |
| 26 ago 2024 | 1,4550 | 1,4750 | 1,4500 | 1,4500 | 1,4500 | 15.994 |
| 23 ago 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 965 |
| 22 ago 2024 | 1,4500 | 1,4850 | 1,4300 | 1,4650 | 1,4650 | 12.043 |
| 21 ago 2024 | 1,4600 | 1,5200 | 1,4300 | 1,5000 | 1,5000 | 7.906 |
| 20 ago 2024 | 1,4600 | 1,4600 | 1,4300 | 1,4350 | 1,4350 | 2.408 |
| 19 ago 2024 | 1,4500 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 10.269 |
| 16 ago 2024 | 1,4000 | 1,4950 | 1,3950 | 1,4500 | 1,4500 | 4.953 |
| 14 ago 2024 | 1,4450 | 1,4450 | 1,3850 | 1,4000 | 1,4000 | 7.196 |
| 13 ago 2024 | 1,4800 | 1,4800 | 1,4550 | 1,4600 | 1,4600 | 5.450 |
| 12 ago 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4700 | 1,4700 | 1.378 |
| 09 ago 2024 | 1,4300 | 1,4850 | 1,4300 | 1,4750 | 1,4750 | 777 |
| 08 ago 2024 | 1,4400 | 1,4950 | 1,3800 | 1,4100 | 1,4100 | 21.062 |
| 07 ago 2024 | 1,4150 | 1,5150 | 1,4150 | 1,5150 | 1,5150 | 3.443 |
| 06 ago 2024 | 1,3700 | 1,4800 | 1,3700 | 1,4800 | 1,4800 | 4.349 |
| 05 ago 2024 | 1,4400 | 1,4450 | 1,3850 | 1,4000 | 1,4000 | 5.264 |
| 02 ago 2024 | 1,4550 | 1,5100 | 1,3550 | 1,5000 | 1,5000 | 14.091 |
| 01 ago 2024 | 1,4450 | 1,4700 | 1,4450 | 1,4450 | 1,4450 | 1.472 |
| 31 lug 2024 | 1,4950 | 1,4950 | 1,4200 | 1,4200 | 1,4200 | 854 |
| 30 lug 2024 | 1,4150 | 1,5250 | 1,4100 | 1,5050 | 1,5050 | 11.160 |
| 29 lug 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 2.650 |
| 26 lug 2024 | 1,4650 | 1,4650 | 1,4150 | 1,4200 | 1,4200 | 5.587 |
| 25 lug 2024 | 1,5800 | 1,5900 | 1,4500 | 1,5000 | 1,5000 | 7.244 |
| 24 lug 2024 | 1,4250 | 1,5050 | 1,4200 | 1,5050 | 1,5050 | 19.103 |
| 23 lug 2024 | 1,4550 | 1,4600 | 1,3550 | 1,4600 | 1,4600 | 39.284 |
| 22 lug 2024 | 1,5350 | 1,5350 | 1,4650 | 1,4700 | 1,4700 | 58.216 |
| 19 lug 2024 | 1,6100 | 1,6100 | 1,5300 | 1,5300 | 1,5300 | 5.154 |
| 18 lug 2024 | 1,6100 | 1,6100 | 1,5300 | 1,6050 | 1,6050 | 19.398 |
| 17 lug 2024 | 1,6100 | 1,6450 | 1,5550 | 1,6200 | 1,6200 | 34.105 |
| 16 lug 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 475 |
| 15 lug 2024 | 1,6700 | 1,6850 | 1,6300 | 1,6300 | 1,6300 | 15.031 |
| 12 lug 2024 | 1,6850 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 39.824 |
| 11 lug 2024 | 1,7850 | 1,7850 | 1,6500 | 1,6800 | 1,6800 | 2.531 |
| 10 lug 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 3.008 |
| 09 lug 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 487 |
| 08 lug 2024 | 1,6800 | 1,7100 | 1,6550 | 1,7100 | 1,7100 | 16.644 |
| 05 lug 2024 | 1,7250 | 1,7250 | 1,6800 | 1,7200 | 1,7200 | 21.505 |
| 04 lug 2024 | 1,7850 | 1,7850 | 1,7250 | 1,7250 | 1,7250 | 154 |
| 03 lug 2024 | 1,7500 | 1,7900 | 1,6950 | 1,7900 | 1,7900 | 1.911 |
| 02 lug 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 33.354 |
| 01 lug 2024 | 1,7800 | 1,7950 | 1,7300 | 1,7400 | 1,7400 | 3.820 |
| 28 giu 2024 | 1,7900 | 1,8300 | 1,7900 | 1,8200 | 1,8200 | 18.251 |
| 27 giu 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 54 |
| 26 giu 2024 | 1,7600 | 1,8400 | 1,7550 | 1,8400 | 1,8400 | 3.095 |
| 25 giu 2024 | 1,8600 | 1,8600 | 1,7600 | 1,7600 | 1,7600 | 9.052 |
| 24 giu 2024 | 1,7600 | 1,8200 | 1,7200 | 1,7600 | 1,7600 | 9.818 |
| 21 giu 2024 | 1,8000 | 1,8450 | 1,7650 | 1,8250 | 1,8250 | 12.837 |
| 20 giu 2024 | 1,8200 | 1,8600 | 1,8200 | 1,8600 | 1,8600 | 5.817 |
| 19 giu 2024 | 1,8450 | 1,8600 | 1,7850 | 1,8500 | 1,8500 | 43.329 |
| 18 giu 2024 | 1,8500 | 1,9100 | 1,8250 | 1,9000 | 1,9000 | 3.665 |
| 17 giu 2024 | 1,9100 | 1,9200 | 1,8250 | 1,9200 | 1,9200 | 1.690 |
| 14 giu 2024 | 1,9000 | 1,9000 | 1,8250 | 1,8250 | 1,8250 | 2.694 |
| 13 giu 2024 | 1,9500 | 1,9500 | 1,8450 | 1,8500 | 1,8500 | 7.436 |
| 12 giu 2024 | 1,8300 | 1,9200 | 1,8300 | 1,8500 | 1,8500 | 15.630 |
| 11 giu 2024 | 1,8350 | 1,8500 | 1,8300 | 1,8400 | 1,8400 | 11.201 |
| 10 giu 2024 | 1,8850 | 1,8850 | 1,8400 | 1,8400 | 1,8400 | 253 |
| 07 giu 2024 | 1,8500 | 1,8550 | 1,8300 | 1,8400 | 1,8400 | 17.437 |
| 06 giu 2024 | 1,9800 | 1,9800 | 1,8300 | 1,8550 | 1,8550 | 45.009 |
| 05 giu 2024 | 1,9200 | 1,9800 | 1,8850 | 1,8850 | 1,8850 | 18.785 |
| 04 giu 2024 | 1,9800 | 1,9900 | 1,9200 | 1,9500 | 1,9500 | 9.146 |
| 03 giu 2024 | 1,9800 | 1,9800 | 1,9300 | 1,9300 | 1,9300 | 1.933 |
| 31 mag 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9800 | 1,9800 | 20.601 |
| 30 mag 2024 | 1,9050 | 1,9700 | 1,8600 | 1,9000 | 1,9000 | 18.826 |
| 29 mag 2024 | 1,9000 | 1,9650 | 1,9000 | 1,9450 | 1,9450 | 12.596 |
| 28 mag 2024 | 1,8000 | 1,9750 | 1,8000 | 1,9700 | 1,9700 | 17.578 |
| 27 mag 2024 | 1,8200 | 1,8200 | 1,8050 | 1,8050 | 1,8050 | 6.116 |
| 24 mag 2024 | 1,8150 | 1,8750 | 1,8150 | 1,8200 | 1,8200 | 59.779 |
| 23 mag 2024 | 1,9000 | 1,9550 | 1,8200 | 1,8900 | 1,8900 | 8.556 |
| 22 mag 2024 | 1,9600 | 2,0400 | 1,8500 | 1,8850 | 1,8850 | 16.294 |
| 21 mag 2024 | 1,8800 | 1,9400 | 1,8800 | 1,8900 | 1,8900 | 10.761 |
| 20 mag 2024 | 2,0100 | 2,0100 | 1,8900 | 1,9000 | 1,9000 | 11.329 |
| 17 mag 2024 | 2,0700 | 2,0700 | 1,9200 | 1,9500 | 1,9500 | 20.128 |
| 16 mag 2024 | 2,0100 | 2,1100 | 1,9400 | 2,0000 | 2,0000 | 34.192 |
| 15 mag 2024 | 2,1200 | 2,1200 | 2,0100 | 2,0100 | 2,0100 | 17.983 |
| 14 mag 2024 | 2,1000 | 2,1000 | 1,9650 | 2,0300 | 2,0300 | 43.908 |
| 13 mag 2024 | 2,1000 | 2,2000 | 2,1000 | 2,1000 | 2,1000 | 8.376 |
| 10 mag 2024 | 2,2400 | 2,2900 | 2,1000 | 2,1500 | 2,1500 | 33.421 |
| 09 mag 2024 | 2,4200 | 2,4200 | 2,2400 | 2,2500 | 2,2500 | 29.173 |
| 08 mag 2024 | 2,2700 | 2,3500 | 2,2500 | 2,2500 | 2,2500 | 14.476 |
| 07 mag 2024 | 2,4800 | 2,4800 | 2,3000 | 2,3200 | 2,3200 | 44.681 |
| 06 mag 2024 | 2,2100 | 2,4400 | 2,2000 | 2,3300 | 2,3300 | 21.506 |
| 03 mag 2024 | 2,2600 | 2,4600 | 2,2400 | 2,2400 | 2,2400 | 95.306 |
| 02 mag 2024 | 2,0600 | 2,2600 | 1,9800 | 2,2600 | 2,2600 | 73.831 |
| 30 apr 2024 | 1,9500 | 1,9700 | 1,9150 | 1,9500 | 1,9500 | 26.268 |
| 29 apr 2024 | 1,7600 | 1,9000 | 1,7400 | 1,8500 | 1,8500 | 72.228 |
| *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.