Italia markets open in 6 hours 57 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0002 (+0,02%) Bitcoin EUR
55.086,19 +746,01 (+1,37%) CMC Crypto 200
1.274,76 +4,02 (+0,32%)
CoinShares FTX Physical Staked Solana (SLNC.SW)
Swiss - Swiss Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:58PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 14,09 | 14,75 | 14,09 | 14,75 | 14,75 | 2.606 |
| 30 apr 2024 | 13,81 | 13,89 | 13,54 | 13,60 | 13,60 | 3.362 |
| 29 apr 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | 100 |
| 26 apr 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 25 apr 2024 | 15,73 | 15,73 | 15,55 | 15,55 | 15,55 | 2.113 |
| 24 apr 2024 | 16,98 | 17,37 | 16,54 | 16,54 | 16,54 | 5.458 |
| 23 apr 2024 | 16,47 | 17,11 | 16,47 | 17,11 | 17,11 | 3.629 |
| 22 apr 2024 | 16,46 | 16,53 | 16,33 | 16,36 | 16,36 | 2.474 |
| 19 apr 2024 | 15,94 | 15,94 | 15,20 | 15,60 | 15,60 | 5.699 |
| 18 apr 2024 | 13,60 | 14,95 | 13,60 | 14,95 | 14,95 | 11.414 |
| 17 apr 2024 | 14,68 | 14,89 | 13,87 | 13,87 | 13,87 | 14.062 |
| 16 apr 2024 | 14,79 | 14,79 | 13,81 | 13,92 | 13,92 | 10.124 |
| 15 apr 2024 | 16,84 | 16,95 | 16,00 | 16,00 | 16,00 | 529 |
| 12 apr 2024 | 18,90 | 18,90 | 18,74 | 18,74 | 18,74 | 117 |
| 11 apr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 10 apr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | 25 |
| 09 apr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 08 apr 2024 | 19,31 | 19,31 | 18,93 | 18,93 | 18,93 | 511 |
| 05 apr 2024 | 19,09 | 19,09 | 18,08 | 18,70 | 18,70 | 2.997 |
| 04 apr 2024 | 19,80 | 19,80 | 19,56 | 19,80 | 19,80 | 105 |
| 03 apr 2024 | 20,48 | 20,48 | 19,90 | 19,90 | 19,90 | 580 |
| 02 apr 2024 | 20,11 | 20,11 | 19,71 | 19,74 | 19,74 | 4.573 |
| 28 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | 25 |
| 27 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | 1.942 |
| 26 mar 2024 | 20,88 | 20,88 | 20,70 | 20,82 | 20,82 | 1.133 |
| 25 mar 2024 | 19,80 | 20,50 | 19,80 | 20,48 | 20,48 | 165 |
| 22 mar 2024 | 19,25 | 19,25 | 18,00 | 18,51 | 18,51 | 6.434 |
| 21 mar 2024 | 20,54 | 20,54 | 19,67 | 19,67 | 19,67 | 1.211 |
| 20 mar 2024 | 18,09 | 18,84 | 18,09 | 18,84 | 18,84 | 3.169 |
| 19 mar 2024 | 19,17 | 19,49 | 18,52 | 19,17 | 19,17 | 2.145 |
| 18 mar 2024 | 21,98 | 22,19 | 21,12 | 21,60 | 21,60 | 5.107 |
| 15 mar 2024 | 19,04 | 19,26 | 17,98 | 19,26 | 19,26 | 5.545 |
| 14 mar 2024 | 18,39 | 18,39 | 17,29 | 17,50 | 17,50 | 4.849 |
| 13 mar 2024 | 16,29 | 16,87 | 16,29 | 16,73 | 16,73 | 6.300 |
| 12 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | 160 |
| 11 mar 2024 | 15,23 | 16,10 | 15,23 | 15,62 | 15,62 | 14.434 |
| 08 mar 2024 | 15,60 | 15,75 | 15,50 | 15,75 | 15,75 | 1.692 |
| 07 mar 2024 | 14,66 | 15,67 | 14,66 | 15,60 | 15,60 | 12.264 |
| 06 mar 2024 | 13,75 | 13,90 | 13,47 | 13,47 | 13,47 | 4.248 |
| 05 mar 2024 | 13,24 | 15,37 | 13,13 | 14,94 | 14,94 | 11.105 |
| 04 mar 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | 3.000 |
| 01 mar 2024 | 14,14 | 14,36 | 13,86 | 13,86 | 13,86 | 6.979 |
| 29 feb 2024 | 13,28 | 13,91 | 13,28 | 13,89 | 13,89 | 6.105 |
| 28 feb 2024 | 11,68 | 12,09 | 11,68 | 11,80 | 11,80 | 11.985 |
| 27 feb 2024 | 11,71 | 11,90 | 11,48 | 11,50 | 11,50 | 53.356 |
| 26 feb 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | 2.698 |
| 23 feb 2024 | 10,86 | 10,92 | 10,53 | 10,53 | 10,53 | 8.843 |
| 22 feb 2024 | 11,19 | 11,19 | 11,00 | 11,05 | 11,05 | 5.753 |
| 21 feb 2024 | 10,93 | 10,93 | 10,68 | 10,73 | 10,73 | 7.623 |
| 20 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | 780 |
| 19 feb 2024 | 12,00 | 12,00 | 11,93 | 11,93 | 11,93 | 3.287 |
| 16 feb 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 15 feb 2024 | 12,23 | 12,32 | 11,99 | 11,99 | 11,99 | 1.802 |
| 14 feb 2024 | 12,22 | 12,52 | 12,22 | 12,52 | 12,52 | 1.400 |
| 13 feb 2024 | 12,11 | 12,11 | 12,04 | 12,04 | 12,04 | 1.450 |
| 12 feb 2024 | 11,10 | 11,14 | 11,10 | 11,14 | 11,14 | 4.012 |
| 09 feb 2024 | 11,06 | 11,15 | 10,98 | 11,09 | 11,09 | 3.228 |
| 08 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 500 |
| 07 feb 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | 25 |
| 06 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 05 feb 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | 185 |
| 02 feb 2024 | 10,50 | 10,78 | 10,50 | 10,78 | 10,78 | 550 |
| 01 feb 2024 | 10,04 | 10,24 | 10,04 | 10,09 | 10,09 | 26.511 |
| 31 gen 2024 | 10,74 | 10,74 | 10,52 | 10,52 | 10,52 | 4.093 |
| 30 gen 2024 | 10,99 | 11,04 | 10,98 | 11,04 | 11,04 | 350 |
| 29 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 26 gen 2024 | 9,26 | 9,80 | 9,25 | 9,80 | 9,80 | 45.021 |
| 25 gen 2024 | 9,33 | 9,36 | 9,30 | 9,36 | 9,36 | 14.273 |
| 24 gen 2024 | 9,30 | 9,30 | 9,06 | 9,06 | 9,06 | 35.608 |
| 23 gen 2024 | 8,70 | 8,88 | 8,40 | 8,69 | 8,69 | 21.649 |
| 22 gen 2024 | 9,35 | 9,35 | 9,10 | 9,10 | 9,10 | 22.141 |
| 19 gen 2024 | 10,00 | 10,00 | 9,42 | 9,42 | 9,42 | 12.054 |
| 18 gen 2024 | 10,39 | 10,39 | 10,29 | 10,29 | 10,29 | 130 |
| 17 gen 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 16 gen 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | 250 |
| 15 gen 2024 | 10,00 | 10,04 | 10,00 | 10,04 | 10,04 | 3.000 |
| 12 gen 2024 | 10,42 | 10,47 | 10,39 | 10,39 | 10,39 | 5.132 |
| 11 gen 2024 | 10,64 | 11,05 | 10,42 | 10,42 | 10,42 | 4.287 |
| 10 gen 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | 500 |
| 09 gen 2024 | 10,71 | 10,71 | 10,61 | 10,61 | 10,61 | 10.100 |
| 08 gen 2024 | 9,50 | 9,97 | 9,50 | 9,93 | 9,93 | 3.382 |
| 05 gen 2024 | 10,70 | 10,70 | 10,41 | 10,41 | 10,41 | 12.501 |
| 04 gen 2024 | 10,50 | 10,58 | 10,44 | 10,58 | 10,58 | 30.403 |
| 03 gen 2024 | 11,35 | 11,35 | 9,43 | 10,54 | 10,54 | 1.162 |
| 29 dic 2023 | 11,56 | 11,56 | 11,25 | 11,25 | 11,25 | 1.800 |
| 28 dic 2023 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 27 dic 2023 | 11,85 | 11,85 | 11,36 | 11,36 | 11,36 | 542 |
| 22 dic 2023 | 9,71 | 9,71 | 9,71 | 9,71 | 9,71 | 47.402 |
| 21 dic 2023 | 9,18 | 9,18 | 9,18 | 9,18 | 9,18 | 500 |
| 20 dic 2023 | 8,18 | 8,18 | 8,18 | 8,18 | 8,18 | 250 |
| 19 dic 2023 | 7,76 | 7,76 | 7,76 | 7,76 | 7,76 | - |
| 18 dic 2023 | 7,30 | 7,30 | 7,30 | 7,30 | 7,30 | 150 |
| 15 dic 2023 | 8,03 | 8,03 | 8,03 | 8,03 | 8,03 | 700 |
| 14 dic 2023 | 7,59 | 7,77 | 7,51 | 7,77 | 7,77 | 41.906 |
| 13 dic 2023 | 6,86 | 7,10 | 6,86 | 6,90 | 6,90 | 2.300 |
| 12 dic 2023 | 7,54 | 7,58 | 7,34 | 7,34 | 7,34 | 4.985 |
| 11 dic 2023 | 7,21 | 7,27 | 7,21 | 7,27 | 7,27 | 513 |
| 08 dic 2023 | 7,57 | 7,67 | 7,57 | 7,67 | 7,67 | 930 |
| 07 dic 2023 | 6,72 | 6,97 | 6,72 | 6,92 | 6,92 | 4.326 |
| 06 dic 2023 | 6,70 | 6,94 | 6,70 | 6,77 | 6,77 | 1.844 |
| *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.