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
63.324,29 +1.319,96 (+2,13%)
USD/CAD (USDCAD=X)
CCY - CCY Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 05:21AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 lug 2024 | 1,3833 | 1,3833 | 1,3833 | 1,3833 | 1,3833 | - |
| 26 lug 2024 | 1,3819 | 1,3848 | 1,3801 | 1,3819 | 1,3819 | - |
| 25 lug 2024 | 1,3810 | 1,3845 | 1,3807 | 1,3810 | 1,3810 | - |
| 24 lug 2024 | 1,3786 | 1,3807 | 1,3776 | 1,3786 | 1,3786 | - |
| 23 lug 2024 | 1,3761 | 1,3774 | 1,3751 | 1,3761 | 1,3761 | - |
| 22 lug 2024 | 1,3707 | 1,3774 | 1,3708 | 1,3707 | 1,3707 | - |
| 19 lug 2024 | 1,3702 | 1,3747 | 1,3701 | 1,3702 | 1,3702 | - |
| 18 lug 2024 | 1,3679 | 1,3699 | 1,3670 | 1,3679 | 1,3679 | - |
| 17 lug 2024 | 1,3670 | 1,3692 | 1,3656 | 1,3670 | 1,3670 | - |
| 16 lug 2024 | 1,3676 | 1,3707 | 1,3664 | 1,3676 | 1,3676 | - |
| 15 lug 2024 | 1,3646 | 1,3667 | 1,3631 | 1,3646 | 1,3646 | - |
| 12 lug 2024 | 1,3624 | 1,3638 | 1,3611 | 1,3624 | 1,3624 | - |
| 11 lug 2024 | 1,3617 | 1,3639 | 1,3589 | 1,3617 | 1,3617 | - |
| 10 lug 2024 | 1,3630 | 1,3642 | 1,3607 | 1,3630 | 1,3630 | - |
| 09 lug 2024 | 1,3629 | 1,3647 | 1,3628 | 1,3629 | 1,3629 | - |
| 08 lug 2024 | 1,3638 | 1,3646 | 1,3624 | 1,3638 | 1,3638 | - |
| 05 lug 2024 | - | - | - | - | - | - |
| 04 lug 2024 | 1,3633 | 1,3638 | 1,3607 | 1,3633 | 1,3633 | - |
| 03 lug 2024 | 1,3677 | 1,3686 | 1,3617 | 1,3677 | 1,3677 | - |
| 02 lug 2024 | 1,3738 | 1,3755 | 1,3691 | 1,3738 | 1,3738 | - |
| 01 lug 2024 | 1,3673 | 1,3747 | 1,3663 | 1,3673 | 1,3673 | - |
| 28 giu 2024 | 1,3699 | 1,3733 | 1,3674 | 1,3699 | 1,3699 | - |
| 27 giu 2024 | 1,3705 | 1,3712 | 1,3676 | 1,3705 | 1,3705 | - |
| 26 giu 2024 | 1,3661 | 1,3702 | 1,3651 | 1,3661 | 1,3661 | - |
| 25 giu 2024 | 1,3658 | 1,3680 | 1,3632 | 1,3658 | 1,3658 | - |
| 24 giu 2024 | 1,3701 | 1,3708 | 1,3651 | 1,3701 | 1,3701 | - |
| 21 giu 2024 | 1,3685 | 1,3716 | 1,3673 | 1,3685 | 1,3685 | - |
| 20 giu 2024 | 1,3706 | 1,3721 | 1,3688 | 1,3706 | 1,3706 | - |
| 19 giu 2024 | 1,3716 | 1,3726 | 1,3696 | 1,3716 | 1,3716 | - |
| 18 giu 2024 | 1,3713 | 1,3756 | 1,3709 | 1,3713 | 1,3713 | - |
| 17 giu 2024 | 1,3733 | 1,3763 | 1,3729 | 1,3733 | 1,3733 | - |
| 14 giu 2024 | 1,3741 | 1,3779 | 1,3733 | 1,3741 | 1,3741 | - |
| 13 giu 2024 | 1,3722 | 1,3763 | 1,3715 | 1,3722 | 1,3722 | - |
| 12 giu 2024 | 1,3755 | 1,3760 | 1,3680 | 1,3755 | 1,3755 | - |
| 11 giu 2024 | 1,3761 | 1,3790 | 1,3755 | 1,3761 | 1,3761 | - |
| 10 giu 2024 | 1,3759 | 1,3781 | 1,3753 | 1,3759 | 1,3759 | - |
| 07 giu 2024 | 1,3668 | 1,3757 | 1,3656 | 1,3668 | 1,3668 | - |
| 06 giu 2024 | 1,3690 | 1,3710 | 1,3666 | 1,3690 | 1,3690 | - |
| 05 giu 2024 | 1,3676 | 1,3740 | 1,3665 | 1,3676 | 1,3676 | - |
| 04 giu 2024 | 1,3629 | 1,3698 | 1,3621 | 1,3629 | 1,3629 | - |
| 03 giu 2024 | 1,3619 | 1,3667 | 1,3603 | 1,3619 | 1,3619 | - |
| 31 mag 2024 | 1,3683 | 1,3689 | 1,3620 | 1,3683 | 1,3683 | - |
| 30 mag 2024 | 1,3717 | 1,3734 | 1,3658 | 1,3717 | 1,3717 | - |
| 29 mag 2024 | 1,3646 | 1,3712 | 1,3647 | 1,3646 | 1,3646 | - |
| 28 mag 2024 | 1,3629 | 1,3649 | 1,3613 | 1,3629 | 1,3629 | - |
| 27 mag 2024 | 1,3666 | 1,3670 | 1,3630 | 1,3666 | 1,3666 | - |
| 24 mag 2024 | 1,3732 | 1,3738 | 1,3656 | 1,3732 | 1,3732 | - |
| 23 mag 2024 | 1,3689 | 1,3704 | 1,3657 | 1,3689 | 1,3689 | - |
| 22 mag 2024 | 1,3640 | 1,3678 | 1,3624 | 1,3640 | 1,3640 | - |
| 21 mag 2024 | 1,3621 | 1,3671 | 1,3615 | 1,3621 | 1,3621 | - |
| 20 mag 2024 | 1,3608 | 1,3634 | 1,3596 | 1,3608 | 1,3608 | - |
| 17 mag 2024 | 1,3615 | 1,3643 | 1,3601 | 1,3615 | 1,3615 | - |
| 16 mag 2024 | 1,3597 | 1,3640 | 1,3590 | 1,3597 | 1,3597 | - |
| 15 mag 2024 | 1,3653 | 1,3660 | 1,3595 | 1,3653 | 1,3653 | - |
| 14 mag 2024 | 1,3666 | 1,3684 | 1,3633 | 1,3666 | 1,3666 | - |
| 13 mag 2024 | 1,3677 | 1,3689 | 1,3661 | 1,3677 | 1,3677 | - |
| 10 mag 2024 | 1,3678 | 1,3690 | 1,3635 | 1,3678 | 1,3678 | - |
| 09 mag 2024 | 1,3727 | 1,3738 | 1,3680 | 1,3727 | 1,3727 | - |
| 08 mag 2024 | 1,3733 | 1,3762 | 1,3717 | 1,3733 | 1,3733 | - |
| 07 mag 2024 | 1,3671 | 1,3717 | 1,3660 | 1,3671 | 1,3671 | - |
| 06 mag 2024 | 1,3692 | 1,3697 | 1,3647 | 1,3692 | 1,3692 | - |
| 03 mag 2024 | 1,3666 | 1,3690 | 1,3610 | 1,3666 | 1,3666 | - |
| 02 mag 2024 | 1,3723 | 1,3735 | 1,3696 | 1,3723 | 1,3723 | - |
| 01 mag 2024 | 1,3777 | 1,3782 | 1,3753 | 1,3777 | 1,3777 | - |
| 30 apr 2024 | 1,3667 | 1,3754 | 1,3662 | 1,3667 | 1,3667 | - |
| 29 apr 2024 | 1,3656 | 1,3675 | 1,3632 | 1,3656 | 1,3656 | - |
| 26 apr 2024 | 1,3658 | 1,3694 | 1,3637 | 1,3658 | 1,3658 | - |
| 25 apr 2024 | 1,3704 | 1,3730 | 1,3664 | 1,3704 | 1,3704 | - |
| 24 apr 2024 | 1,3661 | 1,3729 | 1,3654 | 1,3661 | 1,3661 | - |
| 23 apr 2024 | 1,3700 | 1,3714 | 1,3657 | 1,3700 | 1,3700 | - |
| 22 apr 2024 | 1,3738 | 1,3749 | 1,3710 | 1,3739 | 1,3739 | - |
| 19 apr 2024 | 1,3769 | 1,3803 | 1,3725 | 1,3769 | 1,3769 | - |
| 18 apr 2024 | 1,3772 | 1,3775 | 1,3727 | 1,3772 | 1,3772 | - |
| 17 apr 2024 | 1,3819 | 1,3836 | 1,3783 | 1,3819 | 1,3819 | - |
| 16 apr 2024 | 1,3786 | 1,3845 | 1,3773 | 1,3786 | 1,3786 | - |
| 15 apr 2024 | 1,3758 | 1,3780 | 1,3725 | 1,3758 | 1,3758 | - |
| 12 apr 2024 | 1,3687 | 1,3771 | 1,3682 | 1,3687 | 1,3687 | - |
| 11 apr 2024 | 1,3687 | 1,3726 | 1,3662 | 1,3687 | 1,3687 | - |
| 10 apr 2024 | 1,3573 | 1,3695 | 1,3557 | 1,3573 | 1,3573 | - |
| 09 apr 2024 | 1,3571 | 1,3598 | 1,3547 | 1,3571 | 1,3571 | - |
| 08 apr 2024 | 1,3604 | 1,3616 | 1,3570 | 1,3604 | 1,3604 | - |
| 05 apr 2024 | 1,3544 | 1,3647 | 1,3540 | 1,3544 | 1,3544 | - |
| 04 apr 2024 | 1,3524 | 1,3527 | 1,3478 | 1,3524 | 1,3524 | - |
| 03 apr 2024 | 1,3564 | 1,3588 | 1,3513 | 1,3564 | 1,3564 | - |
| 02 apr 2024 | 1,3574 | 1,3584 | 1,3556 | 1,3574 | 1,3574 | - |
| 01 apr 2024 | 1,3522 | 1,3585 | 1,3515 | 1,3522 | 1,3522 | - |
| 29 mar 2024 | 1,3536 | 1,3555 | 1,3533 | 1,3536 | 1,3536 | - |
| 28 mar 2024 | 1,3586 | 1,3613 | 1,3531 | 1,3586 | 1,3586 | - |
| 27 mar 2024 | 1,3581 | 1,3608 | 1,3573 | 1,3581 | 1,3581 | - |
| 26 mar 2024 | 1,3585 | 1,3589 | 1,3553 | 1,3585 | 1,3585 | - |
| 25 mar 2024 | 1,3612 | 1,3613 | 1,3571 | 1,3612 | 1,3612 | - |
| 22 mar 2024 | 1,3527 | 1,3606 | 1,3518 | 1,3527 | 1,3527 | - |
| 21 mar 2024 | 1,3472 | 1,3541 | 1,3457 | 1,3472 | 1,3472 | - |
| 20 mar 2024 | 1,3573 | 1,3605 | 1,3563 | 1,3573 | 1,3573 | - |
| 19 mar 2024 | 1,3535 | 1,3612 | 1,3533 | 1,3535 | 1,3535 | - |
| 18 mar 2024 | 1,3546 | 1,3550 | 1,3520 | 1,3546 | 1,3546 | - |
| 15 mar 2024 | 1,3538 | 1,3549 | 1,3510 | 1,3538 | 1,3538 | - |
| 14 mar 2024 | 1,3466 | 1,3534 | 1,3459 | 1,3466 | 1,3466 | - |
| 13 mar 2024 | 1,3493 | 1,3498 | 1,3460 | 1,3493 | 1,3493 | - |
| 12 mar 2024 | 1,3477 | 1,3524 | 1,3465 | 1,3477 | 1,3477 | - |
| *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.