Italia markets closed
Dow Jones
38.246,48 +343,19 (+0,91%) Nasdaq
15.842,47 +236,98 (+1,52%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.252,75 +653,17 (+1,20%) CMC Crypto 200
1.278,15 +7,41 (+0,58%)
SushiSwap EUR (SUSHI-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 07:11PM UTC. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 0,915965 | 0,959721 | 0,889851 | 0,954719 | 0,954719 | 27.789.086 |
| 01 mag 2024 | 0,949646 | 0,962203 | 0,864090 | 0,892508 | 0,892508 | 30.098.498 |
| 30 apr 2024 | 0,962356 | 0,979867 | 0,923990 | 0,949644 | 0,949644 | 26.679.759 |
| 29 apr 2024 | 0,958782 | 0,992851 | 0,955781 | 0,962356 | 0,962356 | 21.405.855 |
| 28 apr 2024 | 0,947918 | 0,968454 | 0,920469 | 0,958782 | 0,958782 | 28.375.322 |
| 27 apr 2024 | 0,959959 | 0,971107 | 0,939433 | 0,947918 | 0,947918 | 34.449.506 |
| 26 apr 2024 | 0,929369 | 0,984112 | 0,899212 | 0,959959 | 0,959959 | 33.667.959 |
| 25 apr 2024 | 0,959223 | 1,007460 | 0,918410 | 0,929352 | 0,929352 | 36.027.817 |
| 24 apr 2024 | 0,985846 | 0,997089 | 0,956009 | 0,959223 | 0,959223 | 24.344.859 |
| 23 apr 2024 | 0,958054 | 0,997618 | 0,953876 | 0,985846 | 0,985846 | 24.452.307 |
| 22 apr 2024 | 0,988235 | 0,992649 | 0,951544 | 0,958060 | 0,958060 | 23.334.585 |
| 21 apr 2024 | 0,881087 | 0,992155 | 0,867874 | 0,988235 | 0,988235 | 26.970.038 |
| 20 apr 2024 | 0,910246 | 0,910246 | 0,824842 | 0,881086 | 0,881086 | 49.187.150 |
| 19 apr 2024 | 0,886806 | 0,928732 | 0,865075 | 0,910246 | 0,910246 | 29.795.171 |
| 18 apr 2024 | 0,913072 | 0,925238 | 0,858851 | 0,886806 | 0,886806 | 29.378.492 |
| 17 apr 2024 | 0,905738 | 0,929609 | 0,872718 | 0,913074 | 0,913074 | 34.758.135 |
| 16 apr 2024 | 0,943281 | 0,995777 | 0,890495 | 0,905738 | 0,905738 | 48.439.155 |
| 15 apr 2024 | 0,867992 | 0,954709 | 0,835304 | 0,943281 | 0,943281 | 68.010.480 |
| 14 apr 2024 | 1,037267 | 1,053586 | 0,729446 | 0,867992 | 0,867992 | 114.191.502 |
| 13 apr 2024 | 1,313909 | 1,319002 | 0,982565 | 1,037267 | 1,037267 | 87.562.685 |
| 12 apr 2024 | 1,417723 | 1,421457 | 1,313909 | 1,313909 | 1,313909 | 40.005.466 |
| 11 apr 2024 | 1,463174 | 1,467339 | 1,393162 | 1,417723 | 1,417723 | 34.723.370 |
| 10 apr 2024 | 1,565335 | 1,573386 | 1,456867 | 1,463174 | 1,463174 | 33.812.696 |
| 09 apr 2024 | 1,480735 | 1,568637 | 1,457280 | 1,565335 | 1,565335 | 32.752.275 |
| 08 apr 2024 | 1,457699 | 1,479197 | 1,452520 | 1,480735 | 1,480735 | 24.914.627 |
| 07 apr 2024 | 1,436115 | 1,471885 | 1,432991 | 1,457699 | 1,457699 | 18.193.106 |
| 06 apr 2024 | 1,455455 | 1,456037 | 1,370128 | 1,436115 | 1,436115 | 34.512.492 |
| 05 apr 2024 | 1,459205 | 1,496460 | 1,402944 | 1,455455 | 1,455455 | 35.237.088 |
| 04 apr 2024 | 1,517724 | 1,535563 | 1,441851 | 1,459205 | 1,459205 | 31.524.913 |
| 03 apr 2024 | 1,691867 | 1,691911 | 1,506543 | 1,517724 | 1,517724 | 43.684.034 |
| 02 apr 2024 | 1,749285 | 1,758153 | 1,644107 | 1,691867 | 1,691867 | 41.372.010 |
| 01 apr 2024 | 1,694591 | 1,779590 | 1,690083 | 1,749286 | 1,749286 | 27.010.601 |
| 31 mar 2024 | 1,735951 | 1,778691 | 1,682592 | 1,694591 | 1,694591 | 34.523.656 |
| 30 mar 2024 | 1,690371 | 1,745072 | 1,685028 | 1,735952 | 1,735952 | 47.557.750 |
| 29 mar 2024 | 1,649085 | 1,711383 | 1,591682 | 1,690371 | 1,690371 | 43.732.389 |
| 28 mar 2024 | 1,669664 | 1,680323 | 1,586786 | 1,649085 | 1,649085 | 42.518.503 |
| 27 mar 2024 | 1,635798 | 1,682898 | 1,626941 | 1,669664 | 1,669664 | 45.268.814 |
| 26 mar 2024 | 1,580129 | 1,648679 | 1,564157 | 1,635789 | 1,635789 | 34.511.542 |
| 25 mar 2024 | 1,534533 | 1,585863 | 1,519648 | 1,580129 | 1,580129 | 24.151.174 |
| 24 mar 2024 | 1,560705 | 1,579554 | 1,534133 | 1,534533 | 1,534533 | 32.812.179 |
| 23 mar 2024 | 1,587330 | 1,610116 | 1,502307 | 1,560705 | 1,560705 | 41.585.236 |
| 22 mar 2024 | 1,598142 | 1,625136 | 1,552748 | 1,587326 | 1,587326 | 36.245.057 |
| 21 mar 2024 | 1,424013 | 1,617160 | 1,385781 | 1,598142 | 1,598142 | 52.699.930 |
| 20 mar 2024 | 1,535033 | 1,567632 | 1,386594 | 1,424013 | 1,424013 | 61.634.281 |
| 19 mar 2024 | 1,641184 | 1,642145 | 1,478030 | 1,535033 | 1,535033 | 62.641.152 |
| 18 mar 2024 | 1,617644 | 1,685693 | 1,545765 | 1,671985 | 1,671985 | 59.129.643 |
| 17 mar 2024 | 1,796260 | 1,861811 | 1,586509 | 1,617642 | 1,617642 | 98.278.897 |
| 16 mar 2024 | 1,865074 | 1,909680 | 1,657626 | 1,796260 | 1,796260 | 115.040.885 |
| 15 mar 2024 | 1,886004 | 1,917664 | 1,756316 | 1,865074 | 1,865074 | 89.504.380 |
| 14 mar 2024 | 1,884494 | 1,955901 | 1,763343 | 1,886004 | 1,886004 | 86.964.939 |
| 13 mar 2024 | 1,896754 | 1,900743 | 1,733151 | 1,884494 | 1,884494 | 79.000.268 |
| 12 mar 2024 | 1,835890 | 1,903644 | 1,746911 | 1,896754 | 1,896754 | 81.454.297 |
| 11 mar 2024 | 1,788610 | 1,951881 | 1,779141 | 1,835884 | 1,835884 | 104.347.759 |
| 10 mar 2024 | 1,791875 | 1,836696 | 1,761299 | 1,788608 | 1,788608 | 55.406.516 |
| 09 mar 2024 | 1,834477 | 1,860820 | 1,732891 | 1,791875 | 1,791875 | 84.788.364 |
| 08 mar 2024 | 1,740017 | 1,844721 | 1,681129 | 1,834488 | 1,834488 | 84.551.726 |
| 07 mar 2024 | 1,569468 | 1,959471 | 1,487429 | 1,740017 | 1,740017 | 210.664.151 |
| 06 mar 2024 | 1,562384 | 1,709081 | 1,328789 | 1,569577 | 1,569577 | 157.529.265 |
| 05 mar 2024 | 1,625470 | 1,677466 | 1,492403 | 1,562255 | 1,562255 | 93.534.680 |
| 04 mar 2024 | 1,598835 | 1,660000 | 1,512297 | 1,625620 | 1,625620 | 98.295.667 |
| 03 mar 2024 | 1,481733 | 1,598901 | 1,444320 | 1,598901 | 1,598901 | 97.967.661 |
| 02 mar 2024 | 1,411583 | 1,485328 | 1,390891 | 1,481606 | 1,481606 | 62.787.752 |
| 01 mar 2024 | 1,379857 | 1,510884 | 1,361825 | 1,411648 | 1,411648 | 99.357.861 |
| 29 feb 2024 | 1,420559 | 1,458949 | 1,277958 | 1,380191 | 1,380191 | 102.800.086 |
| 28 feb 2024 | 1,447036 | 1,481445 | 1,388889 | 1,420825 | 1,420825 | 70.123.157 |
| 27 feb 2024 | 1,486728 | 1,558712 | 1,411350 | 1,447349 | 1,447349 | 85.087.781 |
| 26 feb 2024 | 1,538154 | 1,546670 | 1,450939 | 1,485726 | 1,485726 | 88.102.761 |
| 25 feb 2024 | 1,365463 | 1,709173 | 1,358756 | 1,538068 | 1,538068 | 347.901.960 |
| 24 feb 2024 | 1,198525 | 1,427628 | 1,163955 | 1,365101 | 1,365101 | 199.905.686 |
| 23 feb 2024 | 1,161897 | 1,362221 | 1,127914 | 1,198592 | 1,198592 | 98.620.294 |
| 22 feb 2024 | 1,208446 | 1,217251 | 1,120524 | 1,161965 | 1,161965 | 35.464.531 |
| 21 feb 2024 | 1,206719 | 1,242055 | 1,138746 | 1,208406 | 1,208406 | 67.828.750 |
| 20 feb 2024 | 1,167229 | 1,219607 | 1,152014 | 1,206733 | 1,206733 | 40.981.880 |
| 19 feb 2024 | 1,152489 | 1,184240 | 1,150218 | 1,167163 | 1,167163 | 24.825.255 |
| 18 feb 2024 | 1,178906 | 1,190286 | 1,115894 | 1,152507 | 1,152507 | 32.218.870 |
| 17 feb 2024 | 1,214127 | 1,251340 | 1,158876 | 1,178898 | 1,178898 | 61.296.108 |
| 16 feb 2024 | 1,126211 | 1,214243 | 1,114278 | 1,214047 | 1,214047 | 50.282.487 |
| 15 feb 2024 | 1,106593 | 1,145509 | 1,092271 | 1,126212 | 1,126212 | 31.478.173 |
| 14 feb 2024 | 1,097456 | 1,123019 | 1,077338 | 1,106621 | 1,106621 | 36.876.606 |
| 13 feb 2024 | 1,043311 | 1,098371 | 1,028734 | 1,097444 | 1,097444 | 25.743.846 |
| 12 feb 2024 | 1,059393 | 1,073549 | 1,039152 | 1,043271 | 1,043271 | 15.677.301 |
| 11 feb 2024 | 1,059413 | 1,085454 | 1,051588 | 1,059403 | 1,059403 | 19.548.085 |
| 10 feb 2024 | 1,026355 | 1,074021 | 1,025301 | 1,059492 | 1,059492 | 33.992.558 |
| 09 feb 2024 | 1,024312 | 1,035775 | 1,012525 | 1,026625 | 1,026625 | 16.287.155 |
| 08 feb 2024 | 0,993333 | 1,028481 | 0,987806 | 1,024306 | 1,024306 | 15.144.660 |
| 07 feb 2024 | 0,989373 | 0,998690 | 0,980190 | 0,993322 | 0,993322 | 15.340.797 |
| 06 feb 2024 | 0,974042 | 0,997821 | 0,960280 | 0,989228 | 0,989228 | 17.355.704 |
| 05 feb 2024 | 1,021440 | 1,022147 | 0,972742 | 0,973938 | 0,973938 | 17.475.495 |
| 04 feb 2024 | 1,026928 | 1,036404 | 1,007388 | 1,021428 | 1,021428 | 16.442.692 |
| 03 feb 2024 | 0,975240 | 1,027302 | 0,975240 | 1,026958 | 1,026958 | 20.583.600 |
| 02 feb 2024 | 0,977276 | 0,982279 | 0,962776 | 0,975221 | 0,975221 | 20.184.572 |
| 01 feb 2024 | 1,018652 | 1,021361 | 0,971244 | 0,977339 | 0,977339 | 23.623.587 |
| 31 gen 2024 | 1,039121 | 1,051493 | 1,015488 | 1,018694 | 1,018694 | 23.333.140 |
| 30 gen 2024 | 1,006389 | 1,047316 | 1,002299 | 1,039121 | 1,039121 | 22.251.448 |
| 29 gen 2024 | 1,026754 | 1,047854 | 0,998242 | 1,006402 | 1,006402 | 20.462.769 |
| 28 gen 2024 | 1,012678 | 1,028740 | 1,003095 | 1,026622 | 1,026622 | 18.399.755 |
| 27 gen 2024 | 1,003072 | 1,018119 | 0,993544 | 1,012692 | 1,012692 | 22.735.528 |
| 26 gen 2024 | 0,981128 | 1,003086 | 0,964611 | 1,003044 | 1,003044 | 21.615.969 |
| 25 gen 2024 | 0,973275 | 0,994498 | 0,963324 | 0,981099 | 0,981099 | 23.074.010 |
| 24 gen 2024 | 0,989138 | 1,015648 | 0,925013 | 0,973145 | 0,973145 | 39.500.881 |
| *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.