Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.892,50 -1.410,41 (-2,34%)
Unidata S.p.A. (UD.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:18PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,4500 | 3,5300 | 3,4200 | 3,4700 | 3,4700 | 15.067 |
| 25 apr 2024 | 3,4100 | 3,4700 | 3,4100 | 3,4700 | 3,4700 | 4.178 |
| 24 apr 2024 | 3,5000 | 3,5000 | 3,4500 | 3,4500 | 3,4500 | 10.706 |
| 23 apr 2024 | 3,5300 | 3,5300 | 3,4800 | 3,4800 | 3,4800 | 7.131 |
| 22 apr 2024 | 3,5100 | 3,5600 | 3,5000 | 3,5600 | 3,5600 | 4.465 |
| 19 apr 2024 | 3,5100 | 3,5500 | 3,5100 | 3,5400 | 3,5400 | 2.400 |
| 18 apr 2024 | 3,5100 | 3,5400 | 3,5100 | 3,5100 | 3,5100 | 2.411 |
| 17 apr 2024 | 3,5800 | 3,5800 | 3,5100 | 3,5100 | 3,5100 | 4.479 |
| 16 apr 2024 | 3,5100 | 3,5800 | 3,5000 | 3,5500 | 3,5500 | 5.822 |
| 15 apr 2024 | 3,5100 | 3,5300 | 3,5100 | 3,5300 | 3,5300 | 1.858 |
| 12 apr 2024 | 3,6000 | 3,6000 | 3,5300 | 3,5300 | 3,5300 | 2.950 |
| 11 apr 2024 | 3,5200 | 3,5500 | 3,5100 | 3,5500 | 3,5500 | 9.457 |
| 10 apr 2024 | 3,6000 | 3,6200 | 3,4800 | 3,5200 | 3,5200 | 11.040 |
| 09 apr 2024 | 3,6000 | 3,7000 | 3,5600 | 3,5600 | 3,5600 | 5.035 |
| 08 apr 2024 | 3,6300 | 3,6300 | 3,5500 | 3,5900 | 3,5900 | 10.707 |
| 05 apr 2024 | 3,7300 | 3,7300 | 3,6000 | 3,6000 | 3,6000 | 11.486 |
| 04 apr 2024 | 3,7100 | 3,7200 | 3,6300 | 3,6300 | 3,6300 | 21.304 |
| 03 apr 2024 | 3,7400 | 3,7400 | 3,6900 | 3,7100 | 3,7100 | 19.350 |
| 02 apr 2024 | 3,7000 | 3,7000 | 3,6400 | 3,6900 | 3,6900 | 32.428 |
| 28 mar 2024 | 3,6400 | 3,6900 | 3,6400 | 3,6900 | 3,6900 | 22.295 |
| 27 mar 2024 | 3,7100 | 3,7400 | 3,6600 | 3,6700 | 3,6700 | 7.062 |
| 26 mar 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6500 | 3,6500 | 2.959 |
| 25 mar 2024 | 3,6500 | 3,6800 | 3,6500 | 3,6500 | 3,6500 | 4.537 |
| 22 mar 2024 | 3,6800 | 3,7200 | 3,6500 | 3,6500 | 3,6500 | 4.783 |
| 21 mar 2024 | 3,6200 | 3,7200 | 3,6200 | 3,6300 | 3,6300 | 10.120 |
| 20 mar 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6200 | 3,6200 | 2.637 |
| 19 mar 2024 | 3,6800 | 3,7300 | 3,6200 | 3,6500 | 3,6500 | 8.732 |
| 18 mar 2024 | 3,6500 | 3,7000 | 3,6500 | 3,7000 | 3,7000 | 846 |
| 15 mar 2024 | 3,6900 | 3,6900 | 3,6400 | 3,6400 | 3,6400 | 8.830 |
| 14 mar 2024 | 3,6700 | 3,7100 | 3,6500 | 3,6800 | 3,6800 | 19.653 |
| 13 mar 2024 | 3,6700 | 3,6700 | 3,6200 | 3,6400 | 3,6400 | 4.301 |
| 12 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 452 |
| 11 mar 2024 | 3,6900 | 3,6900 | 3,6200 | 3,6400 | 3,6400 | 11.565 |
| 08 mar 2024 | 3,6900 | 3,7200 | 3,6500 | 3,7200 | 3,7200 | 7.389 |
| 07 mar 2024 | 3,7500 | 3,7500 | 3,6000 | 3,6100 | 3,6100 | 16.853 |
| 06 mar 2024 | 3,7000 | 3,7300 | 3,7000 | 3,7000 | 3,7000 | 2.750 |
| 05 mar 2024 | 3,7200 | 3,7500 | 3,6600 | 3,7000 | 3,7000 | 19.950 |
| 04 mar 2024 | 3,8200 | 3,8200 | 3,7100 | 3,7100 | 3,7100 | 24.657 |
| 01 mar 2024 | 3,7100 | 3,8300 | 3,7100 | 3,8000 | 3,8000 | 16.018 |
| 29 feb 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 865 |
| 28 feb 2024 | 3,8000 | 3,8000 | 3,7700 | 3,7700 | 3,7700 | 4.205 |
| 27 feb 2024 | 3,7500 | 3,7900 | 3,7500 | 3,7900 | 3,7900 | 2.200 |
| 26 feb 2024 | 3,8200 | 3,8200 | 3,7200 | 3,7200 | 3,7200 | 4.860 |
| 23 feb 2024 | 3,8200 | 3,8200 | 3,7500 | 3,7500 | 3,7500 | 8.050 |
| 22 feb 2024 | 3,8500 | 3,8900 | 3,7200 | 3,7200 | 3,7200 | 12.427 |
| 21 feb 2024 | 3,6800 | 3,8400 | 3,6800 | 3,8000 | 3,8000 | 24.876 |
| 20 feb 2024 | 3,8100 | 3,8600 | 3,7700 | 3,8200 | 3,8200 | 13.201 |
| 19 feb 2024 | 3,9600 | 3,9600 | 3,6200 | 3,8600 | 3,8600 | 56.542 |
| 16 feb 2024 | 3,9400 | 3,9800 | 3,8200 | 3,9400 | 3,9400 | 11.713 |
| 15 feb 2024 | 3,9900 | 3,9900 | 3,9000 | 3,9000 | 3,9000 | 9.557 |
| 14 feb 2024 | 3,9600 | 4,0000 | 3,9200 | 3,9800 | 3,9800 | 36.970 |
| 13 feb 2024 | 3,8900 | 3,9800 | 3,8900 | 3,9500 | 3,9500 | 16.051 |
| 12 feb 2024 | 3,7900 | 3,9000 | 3,6700 | 3,8700 | 3,8700 | 64.280 |
| 09 feb 2024 | 3,8400 | 3,8600 | 3,8000 | 3,8400 | 3,8400 | 4.400 |
| 08 feb 2024 | 3,8500 | 3,8600 | 3,8000 | 3,8400 | 3,8400 | 5.243 |
| 07 feb 2024 | 3,8900 | 3,8900 | 3,8500 | 3,8500 | 3,8500 | 7.114 |
| 06 feb 2024 | 3,8800 | 3,9000 | 3,8800 | 3,8900 | 3,8900 | 2.361 |
| 05 feb 2024 | 3,9700 | 3,9800 | 3,9000 | 3,9000 | 3,9000 | 19.637 |
| 02 feb 2024 | 3,8300 | 3,9500 | 3,8100 | 3,9500 | 3,9500 | 49.218 |
| 01 feb 2024 | 3,9100 | 3,9200 | 3,8300 | 3,8300 | 3,8300 | 6.132 |
| 31 gen 2024 | 3,9100 | 3,9100 | 3,8400 | 3,8400 | 3,8400 | 4.594 |
| 30 gen 2024 | 3,8900 | 3,9100 | 3,8200 | 3,8400 | 3,8400 | 4.556 |
| 29 gen 2024 | 3,9100 | 4,0200 | 3,8900 | 3,8900 | 3,8900 | 9.092 |
| 26 gen 2024 | 3,9500 | 3,9500 | 3,8700 | 3,8900 | 3,8900 | 3.417 |
| 25 gen 2024 | 3,8900 | 3,9700 | 3,8900 | 3,9200 | 3,9200 | 4.683 |
| 24 gen 2024 | 3,9600 | 3,9600 | 3,9500 | 3,9500 | 3,9500 | 6.750 |
| 23 gen 2024 | 3,9900 | 3,9900 | 3,9800 | 3,9800 | 3,9800 | 11.270 |
| 22 gen 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 1.600 |
| 19 gen 2024 | 3,9500 | 3,9800 | 3,9500 | 3,9700 | 3,9700 | 2.119 |
| 18 gen 2024 | 4,0400 | 4,0400 | 3,9500 | 3,9500 | 3,9500 | 7.248 |
| 17 gen 2024 | 4,0600 | 4,0600 | 3,9500 | 3,9500 | 3,9500 | 8.969 |
| 16 gen 2024 | 4,0700 | 4,0700 | 4,0000 | 4,0300 | 4,0300 | 7.285 |
| 15 gen 2024 | 4,0200 | 4,0600 | 4,0000 | 4,0600 | 4,0600 | 1.125 |
| 12 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.000 |
| 11 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2.100 |
| 10 gen 2024 | 4,0500 | 4,0500 | 4,0000 | 4,0000 | 4,0000 | 3.299 |
| 09 gen 2024 | 4,0000 | 4,0500 | 4,0000 | 4,0500 | 4,0500 | 41.355 |
| 08 gen 2024 | 3,9500 | 4,0000 | 3,9500 | 4,0000 | 4,0000 | 26.121 |
| 05 gen 2024 | 3,9900 | 4,0500 | 3,9500 | 3,9500 | 3,9500 | 33.014 |
| 04 gen 2024 | 3,9890 | 4,0000 | 3,9510 | 3,9980 | 3,9980 | 10.596 |
| 03 gen 2024 | 3,9980 | 3,9980 | 3,9210 | 3,9505 | 3,9505 | 6.820 |
| 02 gen 2024 | 3,8900 | 4,0000 | 3,8800 | 3,9970 | 3,9970 | 7.737 |
| 29 dic 2023 | 3,9990 | 3,9990 | 3,9400 | 3,9400 | 3,9400 | 4.990 |
| 28 dic 2023 | 4,0000 | 4,0000 | 3,9200 | 3,9900 | 3,9900 | 6.708 |
| 27 dic 2023 | 3,9200 | 4,0000 | 3,9020 | 4,0000 | 4,0000 | 7.715 |
| 22 dic 2023 | 4,0460 | 4,0480 | 3,9785 | 3,9785 | 3,9785 | 9.527 |
| 21 dic 2023 | 3,8930 | 4,0995 | 3,8930 | 4,0000 | 4,0000 | 19.108 |
| 20 dic 2023 | 3,9800 | 3,9800 | 3,8925 | 3,9440 | 3,9440 | 21.357 |
| 19 dic 2023 | 3,9985 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 46.304 |
| 18 dic 2023 | 4,0500 | 4,0800 | 3,9000 | 40,6000 | 40,6000 | 13.565 |
| 18 dic 2023 | 10:1 Frazionamento azionario | |||||
| 15 dic 2023 | 4,0400 | 4,1500 | 4,0000 | 4,0600 | 4,0600 | 97.910 |
| 14 dic 2023 | 4,0700 | 4,0800 | 3,9800 | 3,9800 | 3,9800 | 68.590 |
| 13 dic 2023 | 4,0000 | 4,1500 | 3,9900 | 4,0100 | 4,0100 | 46.140 |
| 12 dic 2023 | 4,0100 | 4,0100 | 3,9800 | 3,9800 | 3,9800 | 9.780 |
| 11 dic 2023 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 5.970 |
| 08 dic 2023 | 4,1600 | 4,1700 | 4,0700 | 4,0700 | 4,0700 | 5.030 |
| 07 dic 2023 | 4,0800 | 4,1000 | 4,0500 | 4,1000 | 4,1000 | 4.400 |
| 06 dic 2023 | 3,9900 | 4,0700 | 3,9500 | 4,0700 | 4,0700 | 13.820 |
| 05 dic 2023 | 3,9700 | 4,0300 | 3,8600 | 3,9300 | 3,9300 | 18.360 |
| *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.