Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.668,42 +1.495,23 (+2,40%)
Uniswap EUR (UNI7083-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 01:45PM UTC. Mercato aperto.
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 lug 2024 | 7,0666 | 7,2179 | 6,9942 | 7,2179 | 7,2179 | 71.146.696 |
| 26 lug 2024 | 6,8513 | 6,8715 | 6,5027 | 6,7217 | 6,7217 | 132.675.058 |
| 25 lug 2024 | 7,1141 | 7,1497 | 6,7965 | 6,8514 | 6,8514 | 105.839.287 |
| 24 lug 2024 | 7,1750 | 7,3417 | 6,9864 | 7,1138 | 7,1138 | 144.140.598 |
| 23 lug 2024 | 7,4577 | 7,4924 | 7,1279 | 7,1750 | 7,1750 | 123.705.077 |
| 22 lug 2024 | 7,3597 | 7,5022 | 7,0572 | 7,4574 | 7,4574 | 126.739.656 |
| 21 lug 2024 | 7,3343 | 7,3847 | 7,1952 | 7,3600 | 7,3600 | 110.261.433 |
| 20 lug 2024 | 7,1891 | 7,3750 | 7,0681 | 7,3344 | 7,3344 | 124.822.834 |
| 19 lug 2024 | 7,2496 | 7,3563 | 6,9696 | 7,1897 | 7,1897 | 130.924.944 |
| 18 lug 2024 | 7,5058 | 7,7134 | 7,2294 | 7,2496 | 7,2496 | 160.271.768 |
| 17 lug 2024 | 7,8919 | 7,9280 | 7,2439 | 7,5058 | 7,5058 | 225.981.027 |
| 16 lug 2024 | 7,7289 | 7,8963 | 7,6060 | 7,8933 | 7,8933 | 158.785.354 |
| 15 lug 2024 | 7,4744 | 7,8013 | 7,4257 | 7,7283 | 7,7283 | 113.358.464 |
| 14 lug 2024 | 7,4273 | 7,5864 | 7,4105 | 7,4742 | 7,4742 | 88.834.593 |
| 13 lug 2024 | 7,2036 | 7,5542 | 7,0764 | 7,4267 | 7,4267 | 106.024.928 |
| 12 lug 2024 | 7,4142 | 7,4947 | 7,1615 | 7,2036 | 7,2036 | 112.286.211 |
| 11 lug 2024 | 7,5618 | 7,6887 | 7,3976 | 7,4146 | 7,4146 | 125.907.786 |
| 10 lug 2024 | 7,4172 | 7,6307 | 7,3776 | 7,5626 | 7,5626 | 116.334.855 |
| 09 lug 2024 | 7,0649 | 7,6443 | 6,7939 | 7,4175 | 7,4175 | 179.278.451 |
| 08 lug 2024 | 7,5595 | 7,5595 | 7,0300 | 7,0630 | 7,0630 | 111.743.635 |
| 07 lug 2024 | 7,1643 | 7,6107 | 7,0795 | 7,5599 | 7,5599 | 114.804.737 |
| 06 lug 2024 | 7,0541 | 7,2059 | 6,3450 | 7,1633 | 7,1633 | 289.072.435 |
| 05 lug 2024 | 7,8936 | 7,9375 | 7,0510 | 7,0545 | 7,0545 | 213.633.123 |
| 04 lug 2024 | 8,3588 | 8,4141 | 7,7971 | 7,8942 | 7,8942 | 158.399.108 |
| 03 lug 2024 | 8,5154 | 8,5834 | 8,2332 | 8,3587 | 8,3587 | 126.596.390 |
| 02 lug 2024 | 8,6368 | 8,8318 | 8,5049 | 8,5160 | 8,5160 | 132.643.762 |
| 01 lug 2024 | 8,2484 | 8,6864 | 8,1825 | 8,6370 | 8,6370 | 82.365.996 |
| 30 giu 2024 | 8,3743 | 8,4812 | 8,2431 | 8,2491 | 8,2491 | 83.926.405 |
| 29 giu 2024 | 8,8623 | 8,9887 | 8,3342 | 8,3722 | 8,3722 | 157.579.098 |
| 28 giu 2024 | 8,7845 | 8,9794 | 8,6028 | 8,8605 | 8,8605 | 120.047.676 |
| 27 giu 2024 | 8,8675 | 8,9945 | 8,5989 | 8,7846 | 8,7846 | 109.064.401 |
| 26 giu 2024 | 8,6980 | 8,9181 | 8,5787 | 8,8669 | 8,8669 | 123.772.420 |
| 25 giu 2024 | 9,1411 | 9,1609 | 8,1772 | 8,6971 | 8,6971 | 222.427.568 |
| 24 giu 2024 | 9,2065 | 9,4253 | 9,1404 | 9,1412 | 9,1412 | 82.497.769 |
| 23 giu 2024 | 9,1605 | 9,4135 | 9,0051 | 9,2070 | 9,2070 | 92.638.915 |
| 22 giu 2024 | 9,3560 | 9,6293 | 9,0892 | 9,1586 | 9,1586 | 149.252.598 |
| 21 giu 2024 | 9,2598 | 9,5553 | 9,0091 | 9,3549 | 9,3549 | 184.335.177 |
| 20 giu 2024 | 9,0817 | 9,7295 | 8,9756 | 9,2598 | 9,2598 | 250.901.322 |
| 19 giu 2024 | 9,8740 | 9,8870 | 8,6270 | 9,0796 | 9,0796 | 256.287.698 |
| 18 giu 2024 | 11,1942 | 11,1942 | 9,8540 | 9,8748 | 9,8748 | 254.645.250 |
| 17 giu 2024 | 10,7430 | 11,1979 | 10,5274 | 11,1911 | 11,1911 | 189.972.982 |
| 16 giu 2024 | 9,7216 | 11,0353 | 9,6780 | 10,7431 | 10,7431 | 354.257.248 |
| 15 giu 2024 | 9,4594 | 10,2566 | 9,3959 | 9,7215 | 9,7215 | 335.849.952 |
| 14 giu 2024 | 9,3091 | 9,5122 | 8,9520 | 9,4601 | 9,4601 | 198.798.168 |
| 13 giu 2024 | 8,3658 | 9,5147 | 8,2097 | 9,3080 | 9,3080 | 351.434.981 |
| 12 giu 2024 | 9,6112 | 9,6316 | 8,2056 | 8,3657 | 8,3657 | 306.179.171 |
| 11 giu 2024 | 9,1064 | 9,9100 | 8,9586 | 9,6104 | 9,6104 | 283.738.807 |
| 10 giu 2024 | 9,2980 | 9,3126 | 9,0374 | 9,1056 | 9,1056 | 160.253.997 |
| 09 giu 2024 | 9,0841 | 9,4154 | 9,0686 | 9,2991 | 9,2991 | 187.662.096 |
| 08 giu 2024 | 9,7517 | 9,8579 | 8,6552 | 9,0841 | 9,0841 | 241.704.867 |
| 07 giu 2024 | 10,2663 | 10,3193 | 9,5976 | 9,7523 | 9,7523 | 218.766.479 |
| 06 giu 2024 | 10,5238 | 10,5851 | 10,0262 | 10,2665 | 10,2665 | 334.161.462 |
| 05 giu 2024 | 8,7078 | 10,8894 | 8,6591 | 10,5238 | 10,5238 | 710.351.525 |
| 04 giu 2024 | 8,6865 | 9,0455 | 8,5779 | 8,7078 | 8,7078 | 161.989.178 |
| 03 giu 2024 | 9,1057 | 9,1515 | 8,6528 | 8,6865 | 8,6865 | 129.561.415 |
| 02 giu 2024 | 9,1785 | 9,2434 | 9,0864 | 9,1057 | 9,1057 | 132.097.523 |
| 01 giu 2024 | 9,9361 | 10,2209 | 9,1501 | 9,1785 | 9,1785 | 248.703.806 |
| 31 mag 2024 | 9,6665 | 10,3207 | 9,6092 | 9,9361 | 9,9361 | 187.242.807 |
| 30 mag 2024 | 10,2479 | 10,3843 | 9,6663 | 9,6665 | 9,6665 | 229.319.631 |
| 29 mag 2024 | 10,1862 | 10,5791 | 9,7641 | 10,2479 | 10,2479 | 292.534.053 |
| 28 mag 2024 | 10,2866 | 10,4544 | 10,0629 | 10,1862 | 10,1862 | 249.961.277 |
| 27 mag 2024 | 10,4231 | 10,8412 | 10,2173 | 10,2866 | 10,2866 | 437.791.043 |
| 26 mag 2024 | 9,3898 | 10,5460 | 9,3797 | 10,4231 | 10,4231 | 532.994.893 |
| 25 mag 2024 | 8,3845 | 9,6293 | 8,2772 | 9,3893 | 9,3893 | 391.460.327 |
| 24 mag 2024 | 8,6015 | 9,0643 | 8,1245 | 8,3845 | 8,3845 | 319.056.796 |
| 23 mag 2024 | 8,8963 | 8,9114 | 8,3441 | 8,6015 | 8,6015 | 217.721.263 |
| 22 mag 2024 | 8,5949 | 8,8958 | 8,3683 | 8,8963 | 8,8963 | 298.247.680 |
| 21 mag 2024 | 7,0322 | 8,7185 | 7,0213 | 8,5950 | 8,5950 | 287.817.494 |
| 20 mag 2024 | 7,2292 | 7,3204 | 6,9961 | 7,0322 | 7,0322 | 102.715.763 |
| 19 mag 2024 | 6,8876 | 7,5260 | 6,8607 | 7,2292 | 7,2292 | 204.661.122 |
| 18 mag 2024 | 6,7101 | 6,9837 | 6,6771 | 6,8876 | 6,8876 | 105.854.358 |
| 17 mag 2024 | 6,7691 | 6,8276 | 6,5030 | 6,7101 | 6,7101 | 101.303.286 |
| 16 mag 2024 | 6,2696 | 6,8221 | 6,2372 | 6,7690 | 6,7690 | 107.833.006 |
| 15 mag 2024 | 6,4853 | 6,5056 | 6,2578 | 6,2696 | 6,2696 | 94.841.518 |
| 14 mag 2024 | 6,5587 | 6,6798 | 6,3668 | 6,4853 | 6,4853 | 111.320.413 |
| 13 mag 2024 | 6,5222 | 6,6805 | 6,5030 | 6,5587 | 6,5587 | 81.005.276 |
| 12 mag 2024 | 6,5950 | 6,6760 | 6,5187 | 6,5222 | 6,5222 | 72.534.071 |
| 11 mag 2024 | 6,9582 | 7,0069 | 6,5324 | 6,5950 | 6,5950 | 90.835.181 |
| 10 mag 2024 | 6,8231 | 6,9920 | 6,6937 | 6,9582 | 6,9582 | 85.781.312 |
| 09 mag 2024 | 6,8840 | 7,0006 | 6,7292 | 6,8231 | 6,8231 | 99.882.431 |
| 08 mag 2024 | 6,9476 | 7,1169 | 6,8736 | 6,8840 | 6,8840 | 96.604.935 |
| 07 mag 2024 | 7,0588 | 7,3740 | 6,9239 | 6,9476 | 6,9476 | 123.507.242 |
| 06 mag 2024 | 6,9953 | 7,1066 | 6,8435 | 7,0588 | 7,0588 | 114.231.080 |
| 05 mag 2024 | 7,0503 | 7,1470 | 6,9534 | 6,9953 | 6,9953 | 110.922.849 |
| 04 mag 2024 | 6,6303 | 7,0708 | 6,4815 | 7,0503 | 7,0503 | 132.595.054 |
| 03 mag 2024 | 6,5671 | 6,7364 | 6,4019 | 6,6303 | 6,6303 | 103.255.775 |
| 02 mag 2024 | 6,5957 | 6,6437 | 6,1578 | 6,5671 | 6,5671 | 169.756.462 |
| 01 mag 2024 | 7,1859 | 7,2761 | 6,3865 | 6,5957 | 6,5957 | 151.357.124 |
| 30 apr 2024 | 7,3145 | 7,3413 | 7,0197 | 7,1860 | 7,1860 | 129.981.235 |
| 29 apr 2024 | 7,4570 | 7,6794 | 7,2954 | 7,3145 | 7,3145 | 159.203.621 |
| 28 apr 2024 | 7,1948 | 7,5294 | 7,0004 | 7,4570 | 7,4570 | 116.730.458 |
| 27 apr 2024 | 7,4031 | 7,4031 | 7,0749 | 7,1948 | 7,1948 | 113.818.070 |
| 26 apr 2024 | 7,2052 | 7,5600 | 7,0847 | 7,4031 | 7,4031 | 134.319.034 |
| 25 apr 2024 | 7,4332 | 7,6776 | 7,1042 | 7,2051 | 7,2051 | 132.912.595 |
| 24 apr 2024 | 7,7083 | 7,8340 | 7,4442 | 7,4333 | 7,4333 | 126.478.369 |
| 23 apr 2024 | 7,2472 | 7,7860 | 7,2378 | 7,7083 | 7,7083 | 135.499.983 |
| 22 apr 2024 | 7,3847 | 7,4487 | 7,1069 | 7,2472 | 7,2472 | 87.737.630 |
| 21 apr 2024 | 7,0430 | 7,4205 | 6,9536 | 7,3849 | 7,3849 | 117.225.434 |
| 20 apr 2024 | 6,8554 | 7,2077 | 6,3639 | 7,0430 | 7,0430 | 173.075.378 |
| 19 apr 2024 | 6,4498 | 6,8963 | 6,3217 | 6,8554 | 6,8554 | 131.981.161 |
| *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.