Italia markets open in 2 hours 23 minutes
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.507,45 +122,20 (+0,45%) EUR/USD
1,0772 +0,0008 (+0,08%) Bitcoin EUR
25.931,80 +362,39 (+1,42%) CMC Crypto 200
607,70 -10,68 (-1,73%)
S.S. Lazio S.p.A. (SSL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:35PM CEST
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 1,0300 | 1,0350 | 1,0250 | 1,0300 | 1,0300 | 11.541 |
| 23 mar 2023 | 1,0350 | 1,0400 | 1,0350 | 1,0350 | 1,0350 | 4.845 |
| 22 mar 2023 | 1,0400 | 1,0550 | 1,0300 | 1,0300 | 1,0300 | 14.012 |
| 21 mar 2023 | 1,0350 | 1,0500 | 1,0300 | 1,0350 | 1,0350 | 24.592 |
| 20 mar 2023 | 1,0550 | 1,1050 | 1,0300 | 1,0350 | 1,0350 | 132.343 |
| 17 mar 2023 | 1,0150 | 1,0500 | 1,0150 | 1,0500 | 1,0500 | 76.680 |
| 16 mar 2023 | 1,0300 | 1,0300 | 1,0100 | 1,0250 | 1,0250 | 31.961 |
| 15 mar 2023 | 1,0200 | 1,0300 | 1,0100 | 1,0150 | 1,0150 | 6.465 |
| 14 mar 2023 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 14.340 |
| 13 mar 2023 | 1,0200 | 1,0250 | 1,0150 | 1,0250 | 1,0250 | 56.000 |
| 10 mar 2023 | 1,0300 | 1,0300 | 1,0200 | 1,0250 | 1,0250 | 57.356 |
| 09 mar 2023 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 12.000 |
| 08 mar 2023 | 1,0450 | 1,0600 | 1,0350 | 1,0500 | 1,0500 | 10.065 |
| 07 mar 2023 | 1,0650 | 1,0750 | 1,0500 | 1,0500 | 1,0500 | 53.112 |
| 06 mar 2023 | 1,0800 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 173.241 |
| 03 mar 2023 | 1,0300 | 1,0450 | 1,0300 | 1,0450 | 1,0450 | 16.279 |
| 02 mar 2023 | 1,0500 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 750 |
| 01 mar 2023 | 1,0300 | 1,0500 | 1,0250 | 1,0250 | 1,0250 | 16.077 |
| 28 feb 2023 | 1,0400 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 27.645 |
| 27 feb 2023 | 1,0250 | 1,0550 | 1,0250 | 1,0500 | 1,0500 | 24.905 |
| 24 feb 2023 | 1,0450 | 1,0450 | 1,0350 | 1,0400 | 1,0400 | 4.000 |
| 23 feb 2023 | 1,0250 | 1,0400 | 1,0250 | 1,0300 | 1,0300 | 20.139 |
| 22 feb 2023 | 1,0350 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 13.263 |
| 21 feb 2023 | 1,0300 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 9.601 |
| 20 feb 2023 | 1,0300 | 1,0400 | 1,0300 | 1,0350 | 1,0350 | 5.820 |
| 17 feb 2023 | 1,0300 | 1,0350 | 1,0150 | 1,0300 | 1,0300 | 10.097 |
| 16 feb 2023 | 1,0300 | 1,0350 | 1,0150 | 1,0250 | 1,0250 | 29.579 |
| 15 feb 2023 | 1,0350 | 1,0500 | 1,0350 | 1,0400 | 1,0400 | 1.208 |
| 14 feb 2023 | 1,0500 | 1,0650 | 1,0300 | 1,0450 | 1,0450 | 23.195 |
| 13 feb 2023 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 89.840 |
| 10 feb 2023 | 1,1000 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 62.130 |
| 09 feb 2023 | 1,0750 | 1,0950 | 1,0700 | 1,0800 | 1,0800 | 25.864 |
| 08 feb 2023 | 1,0600 | 1,1000 | 1,0600 | 1,0950 | 1,0950 | 61.279 |
| 07 feb 2023 | 1,0750 | 1,0800 | 1,0550 | 1,0750 | 1,0750 | 49.129 |
| 06 feb 2023 | 1,0700 | 1,1200 | 1,0700 | 1,0850 | 1,0850 | 76.143 |
| 03 feb 2023 | 1,0800 | 1,0950 | 1,0550 | 1,0650 | 1,0650 | 55.421 |
| 02 feb 2023 | 1,0850 | 1,1200 | 1,0700 | 1,0900 | 1,0900 | 44.197 |
| 01 feb 2023 | 1,0650 | 1,1150 | 1,0600 | 1,1150 | 1,1150 | 53.009 |
| 31 gen 2023 | 1,0750 | 1,1000 | 1,0750 | 1,0850 | 1,0850 | 8.788 |
| 30 gen 2023 | 1,1300 | 1,1300 | 1,0850 | 1,0850 | 1,0850 | 114.419 |
| 27 gen 2023 | 1,0500 | 1,1700 | 1,0500 | 1,1400 | 1,1400 | 680.716 |
| 26 gen 2023 | 1,0550 | 1,0550 | 1,0300 | 1,0300 | 1,0300 | 30.545 |
| 25 gen 2023 | 1,0250 | 1,0600 | 1,0200 | 1,0450 | 1,0450 | 139.438 |
| 24 gen 2023 | 1,0100 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 29.673 |
| 23 gen 2023 | 1,0200 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 15.123 |
| 20 gen 2023 | 1,0100 | 1,0250 | 1,0100 | 1,0150 | 1,0150 | 1.288 |
| 19 gen 2023 | 1,0150 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 8.473 |
| 18 gen 2023 | 1,0200 | 1,0250 | 1,0150 | 1,0250 | 1,0250 | 30.007 |
| 17 gen 2023 | 1,0150 | 1,0250 | 1,0150 | 1,0200 | 1,0200 | 13.867 |
| 16 gen 2023 | 1,0100 | 1,0200 | 1,0050 | 1,0150 | 1,0150 | 19.675 |
| 13 gen 2023 | 1,0100 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 19.277 |
| 12 gen 2023 | 1,0150 | 1,0250 | 1,0150 | 1,0250 | 1,0250 | 4.081 |
| 11 gen 2023 | 1,0150 | 1,0250 | 1,0150 | 1,0250 | 1,0250 | 3.126 |
| 10 gen 2023 | 1,0100 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 12.238 |
| 09 gen 2023 | 1,0200 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 84.890 |
| 06 gen 2023 | 1,0250 | 1,0250 | 1,0100 | 1,0200 | 1,0200 | 14.841 |
| 05 gen 2023 | 1,0150 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 28.777 |
| 04 gen 2023 | 1,0250 | 1,0300 | 1,0200 | 1,0250 | 1,0250 | 28.890 |
| 03 gen 2023 | 1,0200 | 1,0300 | 1,0200 | 1,0250 | 1,0250 | 71.890 |
| 02 gen 2023 | 1,0300 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | 14.251 |
| 30 dic 2022 | 1,0150 | 1,0300 | 1,0150 | 1,0250 | 1,0250 | 2.415 |
| 29 dic 2022 | 1,0300 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 26.818 |
| 28 dic 2022 | 1,0300 | 1,0350 | 1,0250 | 1,0350 | 1,0350 | 18.552 |
| 27 dic 2022 | 1,0300 | 1,0500 | 1,0250 | 1,0400 | 1,0400 | 47.753 |
| 23 dic 2022 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 17.397 |
| 22 dic 2022 | 1,0250 | 1,0300 | 1,0250 | 1,0250 | 1,0250 | 13.232 |
| 21 dic 2022 | 1,0150 | 1,0250 | 1,0150 | 1,0200 | 1,0200 | 1.350 |
| 20 dic 2022 | 1,0150 | 1,0250 | 1,0100 | 1,0200 | 1,0200 | 16.853 |
| 19 dic 2022 | 1,0250 | 1,0300 | 1,0150 | 1,0200 | 1,0200 | 22.608 |
| 16 dic 2022 | 1,0100 | 1,0350 | 1,0100 | 1,0300 | 1,0300 | 20.331 |
| 15 dic 2022 | 1,0150 | 1,0250 | 1,0100 | 1,0150 | 1,0150 | 13.991 |
| 14 dic 2022 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 17.027 |
| 13 dic 2022 | 1,0250 | 1,0250 | 1,0150 | 1,0150 | 1,0150 | 34.050 |
| 12 dic 2022 | 1,0200 | 1,0300 | 1,0200 | 1,0250 | 1,0250 | 31.272 |
| 09 dic 2022 | 1,0250 | 1,0350 | 1,0250 | 1,0350 | 1,0350 | 9.663 |
| 08 dic 2022 | 1,0250 | 1,0350 | 1,0250 | 1,0350 | 1,0350 | 2.950 |
| 07 dic 2022 | 1,0400 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 6.927 |
| 06 dic 2022 | 1,0350 | 1,0400 | 1,0250 | 1,0250 | 1,0250 | 25.947 |
| 05 dic 2022 | 1,0300 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 1.764 |
| 02 dic 2022 | 1,0350 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 11.372 |
| 01 dic 2022 | 1,0400 | 1,0500 | 1,0350 | 1,0450 | 1,0450 | 11.863 |
| 30 nov 2022 | 1,0500 | 1,0500 | 1,0350 | 1,0450 | 1,0450 | 4.671 |
| 29 nov 2022 | 1,0350 | 1,0500 | 1,0350 | 1,0500 | 1,0500 | 1.235 |
| 28 nov 2022 | 1,0450 | 1,0500 | 1,0450 | 1,0500 | 1,0500 | 29.154 |
| 25 nov 2022 | 1,0450 | 1,0600 | 1,0300 | 1,0450 | 1,0450 | 21.940 |
| 24 nov 2022 | 1,0300 | 1,0500 | 1,0300 | 1,0450 | 1,0450 | 32.660 |
| 23 nov 2022 | 1,0250 | 1,0350 | 1,0250 | 1,0300 | 1,0300 | 16.403 |
| 22 nov 2022 | 1,0200 | 1,0350 | 1,0200 | 1,0300 | 1,0300 | 28.497 |
| 21 nov 2022 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 26.502 |
| 18 nov 2022 | 1,0250 | 1,0250 | 1,0200 | 1,0200 | 1,0200 | 17.557 |
| 17 nov 2022 | 1,0200 | 1,0250 | 1,0200 | 1,0250 | 1,0250 | 28.283 |
| 16 nov 2022 | 1,0150 | 1,0250 | 1,0150 | 1,0200 | 1,0200 | 44.048 |
| 15 nov 2022 | 1,0100 | 1,0250 | 1,0100 | 1,0250 | 1,0250 | 12.490 |
| 14 nov 2022 | 1,0150 | 1,0250 | 1,0150 | 1,0150 | 1,0150 | 36.742 |
| 11 nov 2022 | 1,0350 | 1,0400 | 1,0300 | 1,0350 | 1,0350 | 15.704 |
| 10 nov 2022 | 1,0150 | 1,0350 | 1,0150 | 1,0350 | 1,0350 | 17.600 |
| 09 nov 2022 | 1,0300 | 1,0300 | 1,0150 | 1,0250 | 1,0250 | 4.952 |
| 08 nov 2022 | 1,0200 | 1,0250 | 1,0100 | 1,0100 | 1,0100 | 38.438 |
| 07 nov 2022 | 1,0100 | 1,0300 | 1,0100 | 1,0250 | 1,0250 | 31.005 |
| 04 nov 2022 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 42.719 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
