Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.247,55 +161,75 (+0,42%) Nasdaq
15.936,27 +324,51 (+2,08%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,65 +0,08 (+0,10%) Bitcoin EUR
59.668,70 -685,56 (-1,14%)
Theta Network EUR (THETA-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 07:43PM UTC. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 2,3043 | 2,3434 | 2,1933 | 2,2417 | 2,2417 | 64.274.644 |
| 25 apr 2024 | 2,2324 | 2,3828 | 2,1260 | 2,1658 | 2,1658 | 81.455.697 |
| 24 apr 2024 | 2,2082 | 2,2876 | 2,1946 | 2,2324 | 2,2324 | 75.858.805 |
| 23 apr 2024 | 2,1109 | 2,2281 | 2,0769 | 2,2082 | 2,2082 | 47.128.376 |
| 22 apr 2024 | 2,1762 | 2,2103 | 2,0622 | 2,1109 | 2,1109 | 43.825.329 |
| 21 apr 2024 | 1,9369 | 2,1820 | 1,9021 | 2,1762 | 2,1762 | 42.834.804 |
| 20 apr 2024 | 1,9548 | 1,9828 | 1,7796 | 1,9369 | 1,9369 | 51.567.750 |
| 19 apr 2024 | 1,8642 | 1,9713 | 1,8168 | 1,9548 | 1,9548 | 38.352.747 |
| 18 apr 2024 | 1,9159 | 1,9404 | 1,7875 | 1,8642 | 1,8642 | 41.458.406 |
| 17 apr 2024 | 1,8999 | 1,9425 | 1,8017 | 1,9159 | 1,9159 | 39.042.764 |
| 16 apr 2024 | 2,0353 | 2,1430 | 1,8399 | 1,9001 | 1,9001 | 72.628.465 |
| 15 apr 2024 | 1,8725 | 2,0619 | 1,7588 | 2,0352 | 2,0352 | 78.404.107 |
| 14 apr 2024 | 2,2885 | 2,2885 | 1,6249 | 1,8725 | 1,8725 | 128.441.133 |
| 13 apr 2024 | 2,7051 | 2,8627 | 2,1699 | 2,2884 | 2,2884 | 115.913.142 |
| 12 apr 2024 | 2,8257 | 2,8800 | 2,6737 | 2,7051 | 2,7051 | 73.858.381 |
| 11 apr 2024 | 2,6416 | 2,8756 | 2,4485 | 2,8257 | 2,8257 | 78.378.363 |
| 10 apr 2024 | 2,6738 | 2,8399 | 2,6069 | 2,6416 | 2,6416 | 156.735.898 |
| 09 apr 2024 | 2,4781 | 2,6910 | 2,4231 | 2,6738 | 2,6738 | 63.582.647 |
| 08 apr 2024 | 2,4435 | 2,4905 | 2,4262 | 2,4781 | 2,4781 | 27.803.062 |
| 07 apr 2024 | 2,3877 | 2,4892 | 2,3817 | 2,4435 | 2,4435 | 89.317.056 |
| 06 apr 2024 | 2,3661 | 2,4234 | 2,2774 | 2,3877 | 2,3877 | 48.106.693 |
| 05 apr 2024 | 2,3202 | 2,4306 | 2,2675 | 2,3661 | 2,3661 | 37.683.881 |
| 04 apr 2024 | 2,3960 | 2,4455 | 2,2692 | 2,3202 | 2,3202 | 42.497.003 |
| 03 apr 2024 | 2,6721 | 2,6724 | 2,3602 | 2,3960 | 2,3960 | 60.477.095 |
| 02 apr 2024 | 2,8600 | 2,8867 | 2,5659 | 2,6721 | 2,6721 | 83.394.803 |
| 01 apr 2024 | 2,6020 | 2,9064 | 2,5926 | 2,8600 | 2,8600 | 73.588.133 |
| 31 mar 2024 | 2,7116 | 2,7120 | 2,5813 | 2,6020 | 2,6020 | 45.835.262 |
| 30 mar 2024 | 2,7300 | 2,8045 | 2,6684 | 2,7116 | 2,7116 | 52.137.837 |
| 29 mar 2024 | 2,7605 | 2,7788 | 2,6811 | 2,7300 | 2,7300 | 44.587.904 |
| 28 mar 2024 | 2,8318 | 2,8829 | 2,7029 | 2,7606 | 2,7606 | 73.003.950 |
| 27 mar 2024 | 2,8459 | 2,9631 | 2,8219 | 2,8318 | 2,8318 | 84.121.536 |
| 26 mar 2024 | 2,6999 | 2,8928 | 2,6420 | 2,8459 | 2,8459 | 84.983.069 |
| 25 mar 2024 | 2,5645 | 2,7342 | 2,4939 | 2,6999 | 2,6999 | 45.439.094 |
| 24 mar 2024 | 2,5803 | 2,6670 | 2,5446 | 2,5645 | 2,5645 | 60.293.571 |
| 23 mar 2024 | 2,6242 | 2,7924 | 2,4806 | 2,5803 | 2,5803 | 77.001.319 |
| 22 mar 2024 | 2,7792 | 2,7990 | 2,5435 | 2,6242 | 2,6242 | 88.143.612 |
| 21 mar 2024 | 2,3616 | 2,7814 | 2,2195 | 2,7792 | 2,7792 | 128.204.755 |
| 20 mar 2024 | 2,7550 | 2,7819 | 2,3169 | 2,3616 | 2,3616 | 142.791.629 |
| 19 mar 2024 | 2,8825 | 3,0703 | 2,7040 | 2,7550 | 2,7550 | 149.648.271 |
| 18 mar 2024 | 2,5244 | 2,9248 | 2,4332 | 2,8825 | 2,8825 | 130.007.307 |
| 17 mar 2024 | 2,8495 | 2,8702 | 2,4778 | 2,5244 | 2,5244 | 86.455.071 |
| 16 mar 2024 | 3,0813 | 3,0847 | 2,6321 | 2,8495 | 2,8495 | 136.340.943 |
| 15 mar 2024 | 3,0788 | 3,2494 | 2,8601 | 3,0814 | 3,0814 | 133.375.775 |
| 14 mar 2024 | 3,1279 | 3,1425 | 2,9918 | 3,0788 | 3,0788 | 84.299.272 |
| 13 mar 2024 | 3,1784 | 3,2155 | 3,0465 | 3,1279 | 3,1279 | 138.546.499 |
| 12 mar 2024 | 2,9474 | 3,4668 | 2,8737 | 3,1784 | 3,1784 | 350.140.482 |
| 11 mar 2024 | 2,9045 | 3,0616 | 2,6603 | 2,9474 | 2,9474 | 157.894.194 |
| 10 mar 2024 | 2,7951 | 3,0378 | 2,7295 | 2,9045 | 2,9045 | 133.289.683 |
| 09 mar 2024 | 2,6939 | 3,0045 | 2,6936 | 2,7951 | 2,7951 | 215.411.546 |
| 08 mar 2024 | 2,6584 | 2,7844 | 2,5952 | 2,6940 | 2,6940 | 143.277.910 |
| 07 mar 2024 | 2,5671 | 2,9454 | 2,4169 | 2,6584 | 2,6584 | 225.313.972 |
| 06 mar 2024 | 2,1667 | 3,0586 | 2,1476 | 2,5670 | 2,5670 | 665.423.766 |
| 05 mar 2024 | 2,1979 | 2,2664 | 2,0477 | 2,1670 | 2,1670 | 117.559.962 |
| 04 mar 2024 | 1,9792 | 2,3375 | 1,9454 | 2,1957 | 2,1957 | 262.858.366 |
| 03 mar 2024 | 1,8895 | 2,0068 | 1,7641 | 1,9780 | 1,9780 | 113.939.801 |
| 02 mar 2024 | 1,7013 | 1,8899 | 1,7013 | 1,8899 | 1,8899 | 115.526.913 |
| 01 mar 2024 | 1,7849 | 1,8023 | 1,6510 | 1,7015 | 1,7015 | 131.623.628 |
| 29 feb 2024 | 1,7139 | 1,9894 | 1,7117 | 1,7828 | 1,7828 | 409.616.848 |
| 28 feb 2024 | 1,6512 | 2,0781 | 1,6329 | 1,7140 | 1,7140 | 611.919.812 |
| 27 feb 2024 | 1,2931 | 1,6523 | 1,2663 | 1,6517 | 1,6517 | 240.553.443 |
| 26 feb 2024 | 1,2235 | 1,2977 | 1,1726 | 1,2930 | 1,2930 | 43.017.204 |
| 25 feb 2024 | 1,1039 | 1,3115 | 1,0864 | 1,2235 | 1,2235 | 121.620.567 |
| 24 feb 2024 | 1,1226 | 1,1537 | 1,0798 | 1,1039 | 1,1039 | 25.999.899 |
| 23 feb 2024 | 1,0842 | 1,1471 | 1,0608 | 1,1225 | 1,1225 | 25.837.718 |
| 22 feb 2024 | 1,1123 | 1,1170 | 1,0402 | 1,0836 | 1,0836 | 24.354.044 |
| 21 feb 2024 | 1,1763 | 1,1844 | 1,0594 | 1,1123 | 1,1123 | 45.293.157 |
| 20 feb 2024 | 1,0740 | 1,2383 | 1,0740 | 1,1763 | 1,1763 | 56.495.320 |
| 19 feb 2024 | 1,0932 | 1,1065 | 1,0644 | 1,0739 | 1,0739 | 19.996.877 |
| 18 feb 2024 | 1,0426 | 1,0967 | 1,0238 | 1,0935 | 1,0935 | 23.175.243 |
| 17 feb 2024 | 1,0332 | 1,0631 | 1,0197 | 1,0426 | 1,0426 | 22.956.195 |
| 16 feb 2024 | 1,0153 | 1,0608 | 1,0142 | 1,0331 | 1,0331 | 22.360.991 |
| 15 feb 2024 | 1,0021 | 1,0414 | 0,9926 | 1,0153 | 1,0153 | 17.538.664 |
| 14 feb 2024 | 1,0015 | 1,0107 | 0,9857 | 1,0021 | 1,0021 | 18.746.427 |
| 13 feb 2024 | 0,9420 | 1,0048 | 0,9371 | 1,0017 | 1,0017 | 16.893.448 |
| 12 feb 2024 | 0,9499 | 0,9647 | 0,9396 | 0,9419 | 0,9419 | 10.359.905 |
| 11 feb 2024 | 0,9598 | 0,9679 | 0,9428 | 0,9500 | 0,9500 | 11.082.180 |
| 10 feb 2024 | 0,9217 | 0,9720 | 0,9217 | 0,9598 | 0,9598 | 20.157.378 |
| 09 feb 2024 | 0,9201 | 0,9376 | 0,9167 | 0,9219 | 0,9219 | 12.071.649 |
| 08 feb 2024 | 0,8798 | 0,9218 | 0,8739 | 0,9201 | 0,9201 | 10.619.230 |
| 07 feb 2024 | 0,8936 | 0,8980 | 0,8700 | 0,8797 | 0,8797 | 13.113.195 |
| 06 feb 2024 | 0,8839 | 0,9022 | 0,8715 | 0,8936 | 0,8936 | 10.641.309 |
| 05 feb 2024 | 0,9162 | 0,9162 | 0,8825 | 0,8838 | 0,8838 | 8.877.641 |
| 04 feb 2024 | 0,9260 | 0,9355 | 0,9154 | 0,9161 | 0,9161 | 9.165.577 |
| 03 feb 2024 | 0,8989 | 0,9273 | 0,8969 | 0,9260 | 0,9260 | 11.025.169 |
| 02 feb 2024 | 0,9008 | 0,9117 | 0,8880 | 0,8989 | 0,8989 | 13.278.915 |
| 01 feb 2024 | 0,9279 | 0,9308 | 0,8839 | 0,9010 | 0,9010 | 18.671.397 |
| 31 gen 2024 | 0,9552 | 0,9673 | 0,9247 | 0,9281 | 0,9281 | 17.460.206 |
| 30 gen 2024 | 0,9387 | 0,9558 | 0,9109 | 0,9552 | 0,9552 | 22.703.219 |
| 29 gen 2024 | 0,9228 | 0,9440 | 0,9125 | 0,9387 | 0,9387 | 16.597.312 |
| 28 gen 2024 | 0,9051 | 0,9390 | 0,9041 | 0,9226 | 0,9226 | 12.022.960 |
| 27 gen 2024 | 0,8642 | 0,9083 | 0,8540 | 0,9052 | 0,9052 | 12.020.192 |
| 26 gen 2024 | 0,8882 | 0,8897 | 0,8597 | 0,8642 | 0,8642 | 11.110.527 |
| 25 gen 2024 | 0,8622 | 0,8894 | 0,8572 | 0,8881 | 0,8881 | 12.481.221 |
| 24 gen 2024 | 0,8691 | 0,8825 | 0,8145 | 0,8622 | 0,8622 | 17.771.358 |
| 23 gen 2024 | 0,9266 | 0,9344 | 0,8592 | 0,8691 | 0,8691 | 15.652.455 |
| 22 gen 2024 | 0,9423 | 0,9590 | 0,9264 | 0,9265 | 0,9265 | 11.017.631 |
| 21 gen 2024 | 0,9227 | 0,9457 | 0,9140 | 0,9421 | 0,9421 | 11.434.363 |
| 20 gen 2024 | 0,9040 | 0,9242 | 0,8637 | 0,9227 | 0,9227 | 20.300.646 |
| 19 gen 2024 | 0,9721 | 0,9913 | 0,9039 | 0,9039 | 0,9039 | 20.050.833 |
| 18 gen 2024 | 0,9883 | 0,9967 | 0,9623 | 0,9720 | 0,9720 | 18.894.715 |
| *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.