Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.296,88 +441,04 (+0,75%)
Ulisse Biomed S.p.A. (UBM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:17PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 1,2950 | 1,2950 | 1,2500 | 1,2800 | 1,2800 | 30.000 |
| 18 apr 2024 | 1,3250 | 1,3250 | 1,3200 | 1,3200 | 1,3200 | 23.000 |
| 17 apr 2024 | 1,3850 | 1,3850 | 1,3050 | 1,3200 | 1,3200 | 21.000 |
| 16 apr 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 8.000 |
| 15 apr 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 8.000 |
| 12 apr 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 5.000 |
| 11 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2.000 |
| 10 apr 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4100 | 1,4100 | 5.000 |
| 09 apr 2024 | 1,4050 | 1,4050 | 1,4000 | 1,4000 | 1,4000 | 11.000 |
| 08 apr 2024 | 1,4250 | 1,4300 | 1,4050 | 1,4200 | 1,4200 | 5.000 |
| 05 apr 2024 | 1,4250 | 1,4250 | 1,4000 | 1,4100 | 1,4100 | 12.000 |
| 04 apr 2024 | 1,4200 | 1,4250 | 1,4000 | 1,4250 | 1,4250 | 18.000 |
| 03 apr 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 14.000 |
| 02 apr 2024 | 1,4100 | 1,4250 | 1,4100 | 1,4250 | 1,4250 | 14.000 |
| 28 mar 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 13.000 |
| 27 mar 2024 | 1,4200 | 1,4850 | 1,4150 | 1,4500 | 1,4500 | 19.000 |
| 26 mar 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 3.000 |
| 25 mar 2024 | 1,4200 | 1,4300 | 1,4150 | 1,4300 | 1,4300 | 12.000 |
| 22 mar 2024 | 1,5300 | 1,5300 | 1,4250 | 1,4300 | 1,4300 | 25.000 |
| 21 mar 2024 | 1,4900 | 1,5900 | 1,4900 | 1,5000 | 1,5000 | 43.000 |
| 20 mar 2024 | 1,4100 | 1,4750 | 1,4100 | 1,4600 | 1,4600 | 15.000 |
| 19 mar 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 13.000 |
| 18 mar 2024 | 1,4850 | 1,4850 | 1,4000 | 1,4200 | 1,4200 | 36.000 |
| 15 mar 2024 | 1,4700 | 1,4700 | 1,3600 | 1,4350 | 1,4350 | 74.000 |
| 14 mar 2024 | 1,5250 | 1,5600 | 1,4500 | 1,4900 | 1,4900 | 25.000 |
| 13 mar 2024 | 1,5100 | 1,5350 | 1,5000 | 1,5000 | 1,5000 | 26.000 |
| 12 mar 2024 | 1,5250 | 1,5250 | 1,5150 | 1,5150 | 1,5150 | 11.000 |
| 11 mar 2024 | 1,5300 | 1,5600 | 1,5200 | 1,5400 | 1,5400 | 34.000 |
| 08 mar 2024 | 1,5200 | 1,5250 | 1,5050 | 1,5250 | 1,5250 | 7.000 |
| 07 mar 2024 | 1,5250 | 1,5250 | 1,5200 | 1,5200 | 1,5200 | 20.000 |
| 06 mar 2024 | 1,5400 | 1,5500 | 1,5350 | 1,5350 | 1,5350 | 6.000 |
| 05 mar 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 16.000 |
| 04 mar 2024 | 1,5350 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 39.000 |
| 01 mar 2024 | 1,5300 | 1,5350 | 1,5300 | 1,5350 | 1,5350 | 4.000 |
| 29 feb 2024 | 1,5250 | 1,5600 | 1,5250 | 1,5300 | 1,5300 | 4.000 |
| 28 feb 2024 | 1,5150 | 1,5450 | 1,5050 | 1,5450 | 1,5450 | 9.000 |
| 27 feb 2024 | 1,5350 | 1,5450 | 1,5200 | 1,5450 | 1,5450 | 4.000 |
| 26 feb 2024 | 1,5650 | 1,5900 | 1,5550 | 1,5550 | 1,5550 | 11.000 |
| 23 feb 2024 | 1,5250 | 1,5850 | 1,5100 | 1,5650 | 1,5650 | 20.000 |
| 22 feb 2024 | 1,6150 | 1,6150 | 1,4950 | 1,5200 | 1,5200 | 46.000 |
| 21 feb 2024 | 1,5600 | 1,5600 | 1,5250 | 1,5250 | 1,5250 | 4.000 |
| 20 feb 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 7.000 |
| 19 feb 2024 | 1,5300 | 1,5550 | 1,5250 | 1,5300 | 1,5300 | 6.000 |
| 16 feb 2024 | 1,5850 | 1,5850 | 1,5450 | 1,5600 | 1,5600 | 9.000 |
| 15 feb 2024 | 1,5850 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 10.000 |
| 14 feb 2024 | 1,5550 | 1,6250 | 1,5100 | 1,5700 | 1,5700 | 29.000 |
| 13 feb 2024 | 1,5050 | 1,5550 | 1,4850 | 1,5300 | 1,5300 | 32.000 |
| 12 feb 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5450 | 1,5450 | 26.000 |
| 09 feb 2024 | 1,5800 | 1,5950 | 1,5650 | 1,5650 | 1,5650 | 9.000 |
| 08 feb 2024 | 1,5750 | 1,6050 | 1,5600 | 1,6000 | 1,6000 | 11.000 |
| 07 feb 2024 | 1,5850 | 1,6150 | 1,5800 | 1,6150 | 1,6150 | 3.000 |
| 06 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 05 feb 2024 | 1,5900 | 1,6300 | 1,5900 | 1,6000 | 1,6000 | 21.000 |
| 02 feb 2024 | 1,5950 | 1,5950 | 1,5550 | 1,5700 | 1,5700 | 7.000 |
| 01 feb 2024 | 1,5850 | 1,5950 | 1,5600 | 1,5600 | 1,5600 | 15.000 |
| 31 gen 2024 | 1,5800 | 1,6450 | 1,5700 | 1,5800 | 1,5800 | 27.000 |
| 30 gen 2024 | 1,6350 | 1,6350 | 1,5700 | 1,5950 | 1,5950 | 39.000 |
| 29 gen 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | 25.000 |
| 26 gen 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 4.000 |
| 25 gen 2024 | 1,7300 | 1,7300 | 1,6800 | 1,7000 | 1,7000 | 38.000 |
| 24 gen 2024 | 1,6850 | 1,7150 | 1,6850 | 1,7000 | 1,7000 | 8.000 |
| 23 gen 2024 | 1,7100 | 1,7600 | 1,6850 | 1,7000 | 1,7000 | 35.000 |
| 22 gen 2024 | 1,7200 | 1,7700 | 1,6700 | 1,7400 | 1,7400 | 33.000 |
| 19 gen 2024 | 1,6750 | 1,8400 | 1,6750 | 1,7400 | 1,7400 | 172.000 |
| 18 gen 2024 | 1,7000 | 1,7350 | 1,6600 | 1,6800 | 1,6800 | 26.000 |
| 17 gen 2024 | 1,7450 | 1,7450 | 1,6700 | 1,7400 | 1,7400 | 34.000 |
| 16 gen 2024 | 1,7600 | 1,7800 | 1,7200 | 1,7750 | 1,7750 | 45.000 |
| 15 gen 2024 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1,7600 | 27.000 |
| 12 gen 2024 | 1,7900 | 1,8100 | 1,7600 | 1,7750 | 1,7750 | 34.000 |
| 11 gen 2024 | 1,8400 | 1,8400 | 1,7750 | 1,7850 | 1,7850 | 27.000 |
| 10 gen 2024 | 1,8000 | 1,8700 | 1,7700 | 1,7900 | 1,7900 | 66.000 |
| 09 gen 2024 | 1,8100 | 1,9000 | 1,7500 | 1,7700 | 1,7700 | 59.000 |
| 08 gen 2024 | 1,8500 | 1,8900 | 1,7900 | 1,8050 | 1,8050 | 72.000 |
| 05 gen 2024 | 1,6750 | 1,8800 | 1,6750 | 1,8800 | 1,8800 | 191.000 |
| 04 gen 2024 | 1,6200 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | 23.000 |
| 03 gen 2024 | 1,6550 | 1,6600 | 1,6200 | 1,6200 | 1,6200 | 8.000 |
| 02 gen 2024 | 1,6700 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 27.000 |
| 29 dic 2023 | 1,7000 | 1,7350 | 1,6550 | 1,6550 | 1,6550 | 19.000 |
| 28 dic 2023 | 1,7050 | 1,7650 | 1,6700 | 1,7100 | 1,7100 | 37.000 |
| 27 dic 2023 | 1,6850 | 1,7500 | 1,6850 | 1,7050 | 1,7050 | 34.000 |
| 22 dic 2023 | 1,7000 | 1,7200 | 1,6950 | 1,6950 | 1,6950 | 8.000 |
| 21 dic 2023 | 1,7200 | 1,7400 | 1,7200 | 1,7300 | 1,7300 | 4.000 |
| 20 dic 2023 | 1,7350 | 1,7400 | 1,6900 | 1,7150 | 1,7150 | 18.000 |
| 19 dic 2023 | 1,7050 | 1,7150 | 1,6700 | 1,7150 | 1,7150 | 45.000 |
| 18 dic 2023 | 1,7100 | 1,7600 | 1,6900 | 1,7300 | 1,7300 | 45.000 |
| 15 dic 2023 | 1,7650 | 1,7700 | 1,7600 | 1,7650 | 1,7650 | 14.000 |
| 14 dic 2023 | 1,8250 | 1,8400 | 1,7100 | 1,7450 | 1,7450 | 47.000 |
| 13 dic 2023 | 1,7500 | 1,8500 | 1,7000 | 1,8250 | 1,8250 | 46.000 |
| 12 dic 2023 | 1,7550 | 1,7850 | 1,7100 | 1,7450 | 1,7450 | 21.000 |
| 11 dic 2023 | 1,7700 | 1,8000 | 1,7500 | 1,7550 | 1,7550 | 16.000 |
| 08 dic 2023 | 1,8100 | 1,8350 | 1,7700 | 1,7700 | 1,7700 | 17.000 |
| 07 dic 2023 | 1,8350 | 1,8450 | 1,8000 | 1,8200 | 1,8200 | 31.000 |
| 06 dic 2023 | 1,9300 | 1,9300 | 1,8300 | 1,8450 | 1,8450 | 102.000 |
| 05 dic 2023 | 1,7600 | 1,9500 | 1,7250 | 1,9500 | 1,9500 | 262.000 |
| 04 dic 2023 | 1,6900 | 1,7150 | 1,6700 | 1,6900 | 1,6900 | 16.000 |
| 01 dic 2023 | 1,6900 | 1,6950 | 1,6450 | 1,6850 | 1,6850 | 19.000 |
| 30 nov 2023 | 1,6400 | 1,6950 | 1,6400 | 1,6450 | 1,6450 | 24.000 |
| 29 nov 2023 | 1,5800 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | 10.000 |
| 28 nov 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 27 nov 2023 | 1,5950 | 1,6200 | 1,5950 | 1,6200 | 1,6200 | 2.000 |
| *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.