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
77,99 -0,96 (-1,22%) Bitcoin EUR
59.147,70 +1.855,88 (+3,24%)
Synthetix EUR (SNX-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 04:59PM UTC. Mercato aperto.
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 mag 2024 | 2,6352 | 2,6724 | 2,6160 | 2,6679 | 2,6679 | 17.348.412 |
| 03 mag 2024 | 2,4746 | 2,5015 | 2,3944 | 2,4780 | 2,4780 | 27.049.828 |
| 02 mag 2024 | 2,4835 | 2,5106 | 2,3161 | 2,4746 | 2,4746 | 36.583.511 |
| 01 mag 2024 | 2,7112 | 2,7344 | 2,4010 | 2,4835 | 2,4835 | 31.122.855 |
| 30 apr 2024 | 2,7513 | 2,7911 | 2,6333 | 2,7112 | 2,7112 | 25.784.813 |
| 29 apr 2024 | 2,7506 | 2,8251 | 2,7409 | 2,7513 | 2,7513 | 25.763.601 |
| 28 apr 2024 | 2,6905 | 2,7911 | 2,6047 | 2,7506 | 2,7506 | 26.184.408 |
| 27 apr 2024 | 2,7574 | 2,7768 | 2,6694 | 2,6905 | 2,6905 | 22.826.668 |
| 26 apr 2024 | 2,6693 | 2,8051 | 2,5916 | 2,7574 | 2,7574 | 29.677.048 |
| 25 apr 2024 | 2,8162 | 2,9213 | 2,6376 | 2,6691 | 2,6691 | 31.399.261 |
| 24 apr 2024 | 2,9554 | 2,9849 | 2,8039 | 2,8162 | 2,8162 | 30.341.145 |
| 23 apr 2024 | 2,8690 | 2,9854 | 2,8613 | 2,9554 | 2,9554 | 31.706.308 |
| 22 apr 2024 | 2,9281 | 2,9427 | 2,8066 | 2,8690 | 2,8690 | 21.992.403 |
| 21 apr 2024 | 2,7740 | 2,9491 | 2,7417 | 2,9281 | 2,9281 | 22.988.187 |
| 20 apr 2024 | 2,6916 | 2,8296 | 2,4902 | 2,7740 | 2,7740 | 36.840.415 |
| 19 apr 2024 | 2,6131 | 2,7026 | 2,5376 | 2,6916 | 2,6916 | 31.611.327 |
| 18 apr 2024 | 2,7164 | 2,7561 | 2,5493 | 2,6131 | 2,6131 | 38.884.648 |
| 17 apr 2024 | 2,7696 | 2,8075 | 2,6177 | 2,7164 | 2,7164 | 39.034.757 |
| 16 apr 2024 | 2,7948 | 3,0447 | 2,6767 | 2,7696 | 2,7696 | 59.046.262 |
| 15 apr 2024 | 2,6257 | 2,8230 | 2,4883 | 2,7948 | 2,7948 | 66.498.871 |
| 14 apr 2024 | 3,0475 | 3,0671 | 2,2762 | 2,6259 | 2,6259 | 93.814.704 |
| 13 apr 2024 | 3,6046 | 3,6778 | 2,8807 | 3,0475 | 3,0475 | 73.938.107 |
| 12 apr 2024 | 3,6538 | 3,7487 | 3,5463 | 3,6046 | 3,6046 | 32.008.355 |
| 11 apr 2024 | 3,6823 | 3,7035 | 3,4760 | 3,6535 | 3,6535 | 40.707.205 |
| 10 apr 2024 | 3,9855 | 4,0200 | 3,6728 | 3,6823 | 3,6823 | 41.406.457 |
| 09 apr 2024 | 3,6991 | 4,0536 | 3,6170 | 3,9855 | 3,9855 | 41.795.080 |
| 08 apr 2024 | 3,6633 | 3,7160 | 3,6264 | 3,6991 | 3,6991 | 26.052.637 |
| 07 apr 2024 | 3,6110 | 3,6853 | 3,5934 | 3,6633 | 3,6633 | 18.709.865 |
| 06 apr 2024 | 3,7617 | 3,7639 | 3,5465 | 3,6110 | 3,6110 | 32.835.919 |
| 05 apr 2024 | 3,6743 | 3,8310 | 3,5688 | 3,7617 | 3,7617 | 31.682.031 |
| 04 apr 2024 | 3,7283 | 3,9030 | 3,6164 | 3,6744 | 3,6744 | 41.844.143 |
| 03 apr 2024 | 4,1072 | 4,1115 | 3,7279 | 3,7283 | 3,7283 | 56.701.871 |
| 02 apr 2024 | 4,3164 | 4,3551 | 4,0088 | 4,1072 | 4,1072 | 56.298.487 |
| 01 apr 2024 | 4,2261 | 4,3950 | 4,2108 | 4,3164 | 4,3164 | 31.195.445 |
| 31 mar 2024 | 4,4128 | 4,4320 | 4,2014 | 4,2261 | 4,2261 | 37.050.788 |
| 30 mar 2024 | 4,6775 | 4,7317 | 4,3641 | 4,4128 | 4,4128 | 52.491.170 |
| 29 mar 2024 | 4,4276 | 4,7330 | 4,3080 | 4,6777 | 4,6777 | 69.076.888 |
| 28 mar 2024 | 4,5473 | 4,6893 | 4,3969 | 4,4276 | 4,4276 | 79.070.030 |
| 27 mar 2024 | 4,7021 | 4,7570 | 4,4831 | 4,5473 | 4,5473 | 73.672.283 |
| 26 mar 2024 | 4,2546 | 4,8050 | 4,2042 | 4,7020 | 4,7020 | 99.931.573 |
| 25 mar 2024 | 4,0599 | 4,3716 | 4,0014 | 4,2546 | 4,2546 | 71.966.688 |
| 24 mar 2024 | 3,9430 | 4,1511 | 3,8948 | 4,0599 | 4,0599 | 45.992.148 |
| 23 mar 2024 | 4,0229 | 4,1393 | 3,8511 | 3,9430 | 3,9430 | 70.355.955 |
| 22 mar 2024 | 3,6583 | 4,0671 | 3,6452 | 4,0229 | 4,0229 | 94.060.982 |
| 21 mar 2024 | 3,2712 | 3,6579 | 3,1758 | 3,6579 | 3,6579 | 59.192.599 |
| 20 mar 2024 | 3,5800 | 3,6130 | 3,2086 | 3,2712 | 3,2712 | 57.622.709 |
| 19 mar 2024 | 3,7653 | 3,8686 | 3,5182 | 3,5800 | 3,5800 | 44.327.767 |
| 18 mar 2024 | 3,6657 | 3,8266 | 3,5151 | 3,7653 | 3,7653 | 40.271.151 |
| 17 mar 2024 | 3,9285 | 4,0400 | 3,5642 | 3,6657 | 3,6657 | 61.654.409 |
| 16 mar 2024 | 4,3619 | 4,4038 | 3,8093 | 3,9285 | 3,9285 | 88.475.954 |
| 15 mar 2024 | 4,5203 | 4,5515 | 4,1367 | 4,3619 | 4,3619 | 70.966.118 |
| 14 mar 2024 | 4,6522 | 4,8273 | 4,4425 | 4,5203 | 4,5203 | 99.292.793 |
| 13 mar 2024 | 4,3351 | 4,7062 | 4,1482 | 4,6522 | 4,6522 | 127.647.646 |
| 12 mar 2024 | 3,9846 | 4,3626 | 3,7824 | 4,3351 | 4,3351 | 96.937.547 |
| 11 mar 2024 | 3,9740 | 4,1344 | 3,8502 | 3,9846 | 3,9846 | 52.693.200 |
| 10 mar 2024 | 3,9325 | 4,0958 | 3,9200 | 3,9740 | 3,9740 | 44.615.505 |
| 09 mar 2024 | 4,1184 | 4,1775 | 3,8220 | 3,9325 | 3,9325 | 53.274.497 |
| 08 mar 2024 | 4,0255 | 4,1849 | 3,9887 | 4,1185 | 4,1185 | 61.673.019 |
| 07 mar 2024 | 3,7072 | 4,0680 | 3,5630 | 4,0255 | 4,0255 | 86.900.569 |
| 06 mar 2024 | 4,0687 | 4,3234 | 3,2921 | 3,7072 | 3,7072 | 133.175.256 |
| 05 mar 2024 | 4,0987 | 4,2301 | 3,9657 | 4,0691 | 4,0691 | 69.269.829 |
| 04 mar 2024 | 4,2620 | 4,3492 | 3,9263 | 4,0985 | 4,0985 | 57.534.104 |
| 03 mar 2024 | 4,1924 | 4,3656 | 4,1246 | 4,2619 | 4,2619 | 55.851.374 |
| 02 mar 2024 | 3,8662 | 4,2084 | 3,8662 | 4,1928 | 4,1928 | 78.852.946 |
| 01 mar 2024 | 3,6626 | 4,1166 | 3,6345 | 3,8666 | 3,8666 | 82.480.964 |
| 29 feb 2024 | 3,5736 | 3,7462 | 3,3791 | 3,6631 | 3,6631 | 79.907.614 |
| 28 feb 2024 | 3,7776 | 3,8150 | 3,5728 | 3,5736 | 3,5736 | 52.431.651 |
| 27 feb 2024 | 3,6316 | 3,8564 | 3,6094 | 3,7778 | 3,7778 | 59.026.622 |
| 26 feb 2024 | 3,7207 | 3,7509 | 3,5635 | 3,6322 | 3,6322 | 41.477.652 |
| 25 feb 2024 | 3,3797 | 3,8214 | 3,3669 | 3,7200 | 3,7200 | 100.000.150 |
| 24 feb 2024 | 3,2391 | 3,5591 | 3,1469 | 3,3795 | 3,3795 | 77.499.201 |
| 23 feb 2024 | 3,2655 | 3,3339 | 3,1795 | 3,2384 | 3,2384 | 28.157.397 |
| 22 feb 2024 | 3,4229 | 3,4278 | 3,1516 | 3,2654 | 3,2654 | 32.612.316 |
| 21 feb 2024 | 3,5407 | 3,5500 | 3,3086 | 3,4228 | 3,4228 | 39.608.981 |
| 20 feb 2024 | 3,4869 | 3,6443 | 3,4691 | 3,5402 | 3,5402 | 37.317.025 |
| 19 feb 2024 | 3,4082 | 3,5131 | 3,3598 | 3,4866 | 3,4866 | 23.093.937 |
| 18 feb 2024 | 3,3794 | 3,4217 | 3,2773 | 3,4084 | 3,4084 | 22.172.596 |
| 17 feb 2024 | 3,4609 | 3,4819 | 3,3049 | 3,3793 | 3,3793 | 35.017.874 |
| 16 feb 2024 | 3,4172 | 3,5488 | 3,3807 | 3,4612 | 3,4612 | 38.935.268 |
| 15 feb 2024 | 3,3759 | 3,5162 | 3,3443 | 3,4166 | 3,4166 | 43.016.870 |
| 14 feb 2024 | 3,3642 | 3,4007 | 3,2599 | 3,3771 | 3,3771 | 36.229.852 |
| 13 feb 2024 | 3,2191 | 3,3858 | 3,1324 | 3,3650 | 3,3650 | 38.068.924 |
| 12 feb 2024 | 3,2085 | 3,2528 | 3,1586 | 3,2187 | 3,2187 | 21.436.043 |
| 11 feb 2024 | 3,2312 | 3,3083 | 3,1726 | 3,2086 | 3,2086 | 31.436.156 |
| 10 feb 2024 | 3,1065 | 3,2777 | 3,1046 | 3,2313 | 3,2313 | 32.145.082 |
| 09 feb 2024 | 3,1040 | 3,1967 | 3,0785 | 3,1064 | 3,1064 | 24.246.678 |
| 08 feb 2024 | 2,9890 | 3,1422 | 2,9847 | 3,1042 | 3,1042 | 31.624.496 |
| 07 feb 2024 | 2,8633 | 3,0098 | 2,8594 | 2,9890 | 2,9890 | 25.226.363 |
| 06 feb 2024 | 2,8727 | 2,9133 | 2,8244 | 2,8635 | 2,8635 | 20.666.757 |
| 05 feb 2024 | 2,8772 | 2,9632 | 2,8241 | 2,8727 | 2,8727 | 20.600.978 |
| 04 feb 2024 | 2,9411 | 2,9604 | 2,8747 | 2,8771 | 2,8771 | 14.332.967 |
| 03 feb 2024 | 2,8949 | 2,9412 | 2,8977 | 2,9410 | 2,9410 | 17.068.763 |
| 02 feb 2024 | 2,8279 | 2,9030 | 2,7891 | 2,8949 | 2,8949 | 18.158.247 |
| 01 feb 2024 | 2,9605 | 2,9679 | 2,8089 | 2,8279 | 2,8279 | 23.991.184 |
| 31 gen 2024 | 3,0083 | 3,0381 | 2,9554 | 2,9603 | 2,9603 | 28.179.938 |
| 30 gen 2024 | 2,9252 | 3,0103 | 2,9134 | 3,0083 | 3,0083 | 22.491.537 |
| 29 gen 2024 | 2,9754 | 3,0371 | 2,8969 | 2,9249 | 2,9249 | 20.280.241 |
| 28 gen 2024 | 2,9668 | 3,0114 | 2,9521 | 2,9754 | 2,9754 | 17.325.086 |
| 27 gen 2024 | 2,8785 | 2,9994 | 2,8614 | 2,9668 | 2,9668 | 24.409.151 |
| 26 gen 2024 | 2,9445 | 2,9571 | 2,8085 | 2,8786 | 2,8786 | 22.633.288 |
| *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.