Italia markets close in 3 hours 8 minutes
FTSE MIB
34.543,06 -281,95 (-0,81%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,31 -1,49 (-1,87%) Bitcoin EUR
65.590,85 +3.851,09 (+6,24%)
GBP/CHF - NYCC - Jun24 (SS=F)
ICE Futures - ICE Futures Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 12:45PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 1,1529 | 1,1531 | 1,1529 | 1,1529 | 1,1529 | - |
| 17 mag 2024 | 1,1495 | 1,1495 | 1,1495 | 1,1506 | 1,1506 | 8 |
| 16 mag 2024 | 1,1439 | 1,1439 | 1,1439 | 1,1439 | 1,1439 | - |
| 15 mag 2024 | 1,1409 | 1,1409 | 1,1409 | 1,1409 | 1,1409 | - |
| 14 mag 2024 | 1,1372 | 1,1372 | 1,1372 | 1,1372 | 1,1372 | - |
| 13 mag 2024 | 1,1359 | 1,1359 | 1,1359 | 1,1359 | 1,1359 | - |
| 10 mag 2024 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | - |
| 09 mag 2024 | 1,1299 | 1,1299 | 1,1299 | 1,1299 | 1,1299 | - |
| 08 mag 2024 | 1,1301 | 1,1301 | 1,1301 | 1,1301 | 1,1301 | - |
| 07 mag 2024 | 1,1319 | 1,1319 | 1,1319 | 1,1323 | 1,1323 | 8 |
| 06 mag 2024 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | - |
| 03 mag 2024 | 1,1306 | 1,1306 | 1,1306 | 1,1306 | 1,1306 | - |
| 02 mag 2024 | 1,1357 | 1,1357 | 1,1357 | 1,1357 | 1,1357 | - |
| 01 mag 2024 | 1,1438 | 1,1438 | 1,1438 | 1,1438 | 1,1438 | - |
| 30 apr 2024 | 1,1434 | 1,1434 | 1,1434 | 1,1434 | 1,1434 | - |
| 29 apr 2024 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | - |
| 26 apr 2024 | 1,1356 | 1,1356 | 1,1356 | 1,1356 | 1,1356 | - |
| 25 apr 2024 | 1,1342 | 1,1342 | 1,1342 | 1,1352 | 1,1352 | 3 |
| 24 apr 2024 | 1,1327 | 1,1327 | 1,1327 | 1,1327 | 1,1327 | - |
| 23 apr 2024 | 1,1236 | 1,1263 | 1,1225 | 1,1280 | 1,1280 | 20 |
| 22 apr 2024 | 1,1209 | 1,1209 | 1,1209 | 1,1191 | 1,1191 | 10 |
| 19 apr 2024 | 1,1213 | 1,1217 | 1,1203 | 1,1186 | 1,1186 | 18 |
| 18 apr 2024 | 1,1272 | 1,1272 | 1,1272 | 1,1272 | 1,1272 | - |
| 17 apr 2024 | 1,1273 | 1,1273 | 1,1273 | 1,1263 | 1,1263 | 4 |
| 16 apr 2024 | 1,1285 | 1,1285 | 1,1285 | 1,1272 | 1,1272 | 4 |
| 15 apr 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
| 12 apr 2024 | 1,1336 | 1,1336 | 1,1336 | 1,1290 | 1,1290 | 4 |
| 11 apr 2024 | 1,1343 | 1,1343 | 1,1343 | 1,1343 | 1,1343 | - |
| 10 apr 2024 | 1,1361 | 1,1361 | 1,1361 | 1,1361 | 1,1361 | - |
| 09 apr 2024 | 1,1363 | 1,1363 | 1,1363 | 1,1366 | 1,1366 | 10 |
| 08 apr 2024 | 1,1369 | 1,1369 | 1,1369 | 1,1369 | 1,1369 | - |
| 05 apr 2024 | 1,1313 | 1,1313 | 1,1313 | 1,1313 | 1,1313 | - |
| 04 apr 2024 | 1,1383 | 1,1386 | 1,1372 | 1,1337 | 1,1337 | 24 |
| 03 apr 2024 | 1,1332 | 1,1332 | 1,1332 | 1,1340 | 1,1340 | 1 |
| 02 apr 2024 | 1,1323 | 1,1323 | 1,1323 | 1,1323 | 1,1323 | - |
| 01 apr 2024 | 1,1261 | 1,1261 | 1,1261 | 1,1261 | 1,1261 | - |
| 28 mar 2024 | 1,1328 | 1,1328 | 1,1328 | 1,1292 | 1,1292 | - |
| 27 mar 2024 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | 1,1344 | - |
| 26 mar 2024 | 1,1296 | 1,1296 | 1,1296 | 1,1309 | 1,1309 | 10 |
| 25 mar 2024 | 1,1259 | 1,1259 | 1,1259 | 1,1259 | 1,1259 | - |
| 22 mar 2024 | 1,1214 | 1,1214 | 1,1214 | 1,1214 | 1,1214 | - |
| 21 mar 2024 | 1,1344 | 1,1344 | 1,1314 | 1,1264 | 1,1264 | 12 |
| 20 mar 2024 | 1,1227 | 1,1227 | 1,1227 | 1,1227 | 1,1227 | - |
| 19 mar 2024 | 1,1197 | 1,1197 | 1,1197 | 1,1197 | 1,1197 | - |
| 18 mar 2024 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | - |
| 15 mar 2024 | 1,1258 | 1,1258 | 1,1258 | 1,1258 | 1,1258 | - |
| 14 mar 2024 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | - |
| 13 mar 2024 | 1,1233 | 1,1233 | 1,1233 | 1,1233 | 1,1233 | - |
| 12 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1225 | 1,1225 | 30 |
| 11 mar 2024 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | - |
| 08 mar 2024 | 1,1272 | 1,1272 | 1,1272 | 1,1272 | 1,1272 | - |
| 07 mar 2024 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | - |
| 06 mar 2024 | 1,1228 | 1,1228 | 1,1228 | 1,1228 | 1,1228 | - |
| 05 mar 2024 | 1,1209 | 1,1209 | 1,1209 | 1,1209 | 1,1209 | - |
| 04 mar 2024 | 1,1216 | 1,1216 | 1,1216 | 1,1216 | 1,1216 | - |
| 01 mar 2024 | 1,1167 | 1,1185 | 1,1167 | 1,1168 | 1,1168 | 28 |
| 29 feb 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1140 | 1,1140 | 2 |
| 28 feb 2024 | 1,1123 | 1,1125 | 1,1123 | 1,1104 | 1,1104 | 8 |
| 27 feb 2024 | 1,1133 | 1,1133 | 1,1133 | 1,1133 | 1,1133 | - |
| 26 feb 2024 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | - |
| 23 feb 2024 | 1,1146 | 1,1146 | 1,1146 | 1,1146 | 1,1146 | - |
| 22 feb 2024 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | - |
| 21 feb 2024 | 1,1084 | 1,1084 | 1,1084 | 1,1084 | 1,1084 | - |
| 20 feb 2024 | 1,1097 | 1,1097 | 1,1097 | 1,1097 | 1,1097 | - |
| 16 feb 2024 | 1,1076 | 1,1076 | 1,1076 | 1,1076 | 1,1076 | - |
| 15 feb 2024 | 1,1052 | 1,1052 | 1,1052 | 1,1052 | 1,1052 | - |
| 14 feb 2024 | 1,1099 | 1,1099 | 1,1094 | 1,1090 | 1,1090 | 10 |
| 13 feb 2024 | 1,1089 | 1,1089 | 1,1089 | 1,1129 | 1,1129 | 10 |
| 12 feb 2024 | 1,1021 | 1,1021 | 1,1021 | 1,1021 | 1,1021 | - |
| 09 feb 2024 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | - |
| 08 feb 2024 | 1,0992 | 1,0992 | 1,0992 | 1,0992 | 1,0992 | - |
| 07 feb 2024 | 1,0974 | 1,0974 | 1,0971 | 1,1001 | 1,1001 | 20 |
| 06 feb 2024 | 1,0917 | 1,0917 | 1,0917 | 1,0917 | 1,0917 | - |
| 05 feb 2024 | 1,0866 | 1,0866 | 1,0866 | 1,0866 | 1,0866 | - |
| 02 feb 2024 | 1,0906 | 1,0906 | 1,0906 | 1,0906 | 1,0906 | - |
| 01 feb 2024 | 1,0884 | 1,0884 | 1,0884 | 1,0884 | 1,0884 | - |
| 31 gen 2024 | 1,0883 | 1,0883 | 1,0883 | 1,0883 | 1,0883 | - |
| 30 gen 2024 | 1,0888 | 1,0888 | 1,0888 | 1,0888 | 1,0888 | - |
| 29 gen 2024 | 1,0904 | 1,0904 | 1,0903 | 1,0897 | 1,0897 | 10 |
| 26 gen 2024 | 1,0926 | 1,0926 | 1,0926 | 1,0926 | 1,0926 | - |
| 25 gen 2024 | 1,0959 | 1,0962 | 1,0959 | 1,0963 | 1,0963 | 8 |
| 24 gen 2024 | 1,0950 | 1,0950 | 1,0928 | 1,0928 | 1,0928 | 104 |
| 23 gen 2024 | 1,0985 | 1,0989 | 1,0969 | 1,0984 | 1,0984 | 36 |
| 22 gen 2024 | 1,0992 | 1,0992 | 1,0990 | 1,0978 | 1,0978 | 20 |
| 19 gen 2024 | 1,0956 | 1,0957 | 1,0955 | 1,0973 | 1,0973 | 32 |
| 18 gen 2024 | 1,0967 | 1,0967 | 1,0967 | 1,0967 | 1,0967 | - |
| 17 gen 2024 | 1,0908 | 1,0908 | 1,0908 | 1,0908 | 1,0908 | - |
| 16 gen 2024 | 1,0818 | 1,0818 | 1,0818 | 1,0811 | 1,0811 | 12 |
| 12 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 11 gen 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
| 10 gen 2024 | 1,0777 | 1,0777 | 1,0777 | 1,0777 | 1,0777 | - |
| 09 gen 2024 | 1,0763 | 1,0763 | 1,0763 | 1,0751 | 1,0751 | 8 |
| 08 gen 2024 | 1,0732 | 1,0732 | 1,0732 | 1,0734 | 1,0734 | 8 |
| 05 gen 2024 | 1,0716 | 1,0716 | 1,0716 | 1,0735 | 1,0735 | 4 |
| 04 gen 2024 | 1,0718 | 1,0718 | 1,0718 | 1,0718 | 1,0718 | - |
| 03 gen 2024 | 1,0660 | 1,0709 | 1,0660 | 1,0694 | 1,0694 | 16 |
| 02 gen 2024 | 1,0690 | 1,0690 | 1,0687 | 1,0642 | 1,0642 | 8 |
| 29 dic 2023 | 1,0650 | 1,0658 | 1,0579 | 1,0644 | 1,0644 | - |
| 28 dic 2023 | 1,0635 | 1,0675 | 1,0631 | 1,0654 | 1,0654 | 15 |
| 27 dic 2023 | 1,0698 | 1,0698 | 1,0698 | 1,0702 | 1,0702 | 8 |
| *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.