Italia markets open in 1 hour
Dow Jones
33.309,51 +535,11 (+1,63%) Nasdaq
12.854,80 +360,88 (+2,89%) Nikkei 225
27.819,33 -180,63 (-0,65%) EUR/USD
1,0285 -0,0017 (-0,16%) BTC-EUR
23.911,34 +1.459,99 (+6,50%) CMC Crypto 200
578,43 +47,21 (+8,89%)
USD/IDR (USDIDR=X)
CCY - CCY Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Al 06:27AM BST. Mercato aperto.
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 ago 2022 | 14.870,0000 | 14.870,0000 | 14.800,0000 | 14.800,0000 | 14.800,0000 | - |
| 10 ago 2022 | 14.856,7002 | 14.882,5000 | 14.777,2002 | 14.856,7002 | 14.856,7002 | - |
| 09 ago 2022 | 14.831,2002 | 14.871,2002 | 14.821,2002 | 14.831,2002 | 14.831,2002 | - |
| 08 ago 2022 | 14.886,0000 | 14.938,0000 | 14.818,2002 | 14.886,0000 | 14.886,0000 | - |
| 05 ago 2022 | 14.884,7002 | 14.977,0000 | 14.872,5000 | 14.884,7002 | 14.884,7002 | - |
| 04 ago 2022 | 14.900,0000 | 14.950,2002 | 14.878,7998 | 14.900,0000 | 14.900,0000 | - |
| 03 ago 2022 | 14.890,0996 | 14.916,0000 | 14.860,7002 | 14.890,0996 | 14.890,0996 | - |
| 02 ago 2022 | 14.838,0000 | 14.912,7998 | 14.837,0000 | 14.838,0000 | 14.838,0000 | - |
| 01 ago 2022 | 14.826,0000 | 14.886,9004 | 14.819,7002 | 14.826,0000 | 14.826,0000 | - |
| 29 lug 2022 | 14.849,0996 | 14.887,5000 | 14.822,5000 | 14.849,0996 | 14.849,0996 | - |
| 28 lug 2022 | 14.914,2002 | 14.968,0000 | 14.877,2998 | 14.914,2002 | 14.914,2002 | - |
| 27 lug 2022 | 14.982,7998 | 15.026,2998 | 14.953,2998 | 14.982,7998 | 14.982,7998 | - |
| 26 lug 2022 | 14.978,0000 | 15.019,4004 | 14.946,2998 | 14.978,0000 | 14.978,0000 | - |
| 25 lug 2022 | 15.011,0000 | 15.011,0000 | 14.943,5000 | 15.011,0000 | 15.011,0000 | - |
| 22 lug 2022 | 15.004,2002 | 15.066,0000 | 14.944,0000 | 15.004,2002 | 15.004,2002 | - |
| 21 lug 2022 | 15.022,0000 | 15.064,7998 | 14.960,7002 | 15.022,0000 | 15.022,0000 | - |
| 20 lug 2022 | 14.960,7998 | 15.029,0000 | 14.953,9004 | 14.960,7998 | 14.960,7998 | - |
| 19 lug 2022 | 14.977,0000 | 15.023,0000 | 14.911,0703 | 14.977,0000 | 14.977,0000 | - |
| 18 lug 2022 | 14.986,0000 | 15.007,2002 | 14.924,0000 | 14.986,0000 | 14.986,0000 | - |
| 15 lug 2022 | 15.037,0996 | 15.121,0000 | 14.962,0000 | 15.037,0996 | 15.037,0996 | - |
| 14 lug 2022 | 15.030,4004 | 15.100,2002 | 14.981,0000 | 15.030,4004 | 15.030,4004 | - |
| 13 lug 2022 | 15.010,0000 | 15.060,5000 | 14.957,2002 | 15.010,0000 | 15.010,0000 | - |
| 12 lug 2022 | 14.989,0996 | 15.025,7002 | 14.948,7002 | 14.989,0996 | 14.989,0996 | - |
| 11 lug 2022 | 14.970,0000 | 15.019,4004 | 14.939,7002 | 14.970,0000 | 14.970,0000 | - |
| 08 lug 2022 | 14.964,5996 | 15.003,7998 | 14.941,2998 | 14.964,5996 | 14.964,5996 | - |
| 07 lug 2022 | 15.010,0000 | 15.014,2002 | 14.938,0000 | 15.010,0000 | 15.010,0000 | - |
| 06 lug 2022 | 15.037,0000 | 15.044,5000 | 14.990,0000 | 15.037,0000 | 15.037,0000 | - |
| 05 lug 2022 | 15.008,0000 | 15.058,5996 | 14.885,2002 | 15.008,0000 | 15.008,0000 | - |
| 04 lug 2022 | 14.931,0000 | 15.009,5000 | 14.925,7002 | 14.931,0000 | 14.931,0000 | - |
| 01 lug 2022 | 14.921,9004 | 15.019,7998 | 14.891,0000 | 14.921,9004 | 14.921,9004 | - |
| 30 giu 2022 | 14.877,0000 | 14.984,0000 | 14.842,0000 | 14.877,0000 | 14.877,0000 | - |
| 29 giu 2022 | 14.857,0000 | 14.876,7998 | 14.823,4004 | 14.857,0000 | 14.857,0000 | - |
| 28 giu 2022 | 14.791,0000 | 14.853,5000 | 14.783,7002 | 14.791,0000 | 14.791,0000 | - |
| 27 giu 2022 | 14.841,0000 | 14.841,0000 | 14.779,5996 | 14.841,0000 | 14.841,0000 | - |
| 24 giu 2022 | 14.841,7998 | 14.861,5996 | 14.815,5000 | 14.841,7998 | 14.841,7998 | - |
| 23 giu 2022 | 14.843,0000 | 14.872,0000 | 14.790,7002 | 14.843,0000 | 14.843,0000 | - |
| 22 giu 2022 | 14.831,7002 | 14.883,7002 | 14.775,2002 | 14.831,7002 | 14.831,7002 | - |
| 21 giu 2022 | 14.827,7002 | 14.840,0000 | 14.774,7002 | 14.827,7002 | 14.827,7002 | - |
| 20 giu 2022 | 14.816,0000 | 14.848,2002 | 14.753,8604 | 14.816,0000 | 14.816,0000 | - |
| 17 giu 2022 | 14.776,0996 | 14.854,5000 | 14.667,2998 | 14.776,0996 | 14.776,0996 | - |
| 16 giu 2022 | 14.681,0000 | 14.872,0000 | 14.661,2002 | 14.681,0000 | 14.681,0000 | - |
| 15 giu 2022 | 14.740,7998 | 14.791,2002 | 14.632,7002 | 14.740,7998 | 14.740,7998 | - |
| 14 giu 2022 | 14.795,0000 | 14.804,0000 | 14.678,0000 | 14.795,0000 | 14.795,0000 | - |
| 13 giu 2022 | 14.546,0000 | 14.808,2002 | 14.496,1602 | 14.546,0000 | 14.546,0000 | - |
| 10 giu 2022 | 14.611,7998 | 14.647,0000 | 14.454,7002 | 14.611,7998 | 14.611,7998 | - |
| 09 giu 2022 | 14.495,2998 | 14.592,5996 | 14.404,6201 | 14.495,2998 | 14.495,2998 | - |
| 08 giu 2022 | 14.458,7998 | 14.523,5000 | 14.411,5000 | 14.458,7998 | 14.458,7998 | - |
| 07 giu 2022 | 14.435,2002 | 14.473,7002 | 14.435,2998 | 14.435,2002 | 14.435,2002 | - |
| 06 giu 2022 | 14.431,0000 | 14.472,0000 | 14.401,7002 | 14.431,0000 | 14.431,0000 | - |
| 03 giu 2022 | 14.426,7998 | 14.476,0000 | 14.385,0000 | 14.426,7998 | 14.426,7998 | - |
| 02 giu 2022 | 14.531,5000 | 14.585,2002 | 14.364,5000 | 14.531,5000 | 14.531,5000 | - |
| 01 giu 2022 | 14.543,9004 | 14.574,0000 | 14.513,4004 | 14.543,9004 | 14.543,9004 | - |
| 31 mag 2022 | 14.538,4004 | 14.594,0000 | 14.471,2803 | 14.538,4004 | 14.538,4004 | - |
| 30 mag 2022 | 14.570,0000 | 14.571,0000 | 14.497,7998 | 14.570,0000 | 14.570,0000 | - |
| 27 mag 2022 | 14.584,2002 | 14.626,0000 | 14.522,2002 | 14.584,2002 | 14.584,2002 | - |
| 26 mag 2022 | 14.597,0000 | 14.631,4004 | 14.572,2002 | 14.597,0000 | 14.597,0000 | - |
| 25 mag 2022 | 14.635,7998 | 14.663,0000 | 14.588,5000 | 14.635,7998 | 14.635,7998 | - |
| 24 mag 2022 | 14.619,2002 | 14.687,0996 | 14.591,6797 | 14.619,2002 | 14.619,2002 | - |
| 23 mag 2022 | 14.645,0000 | 14.671,7002 | 14.609,9004 | 14.645,0000 | 14.645,0000 | - |
| 20 mag 2022 | 14.626,7998 | 14.683,7998 | 14.618,0000 | 14.626,7998 | 14.626,7998 | - |
| 19 mag 2022 | 14.740,0000 | 14.755,0000 | 14.568,5000 | 14.740,0000 | 14.740,0000 | - |
| 18 mag 2022 | 14.630,5996 | 14.731,5000 | 14.630,5996 | 14.630,5996 | 14.630,5996 | - |
| 17 mag 2022 | 14.645,0000 | 14.690,0000 | 14.606,0000 | 14.645,0000 | 14.645,0000 | - |
| 16 mag 2022 | 14.606,0000 | 14.744,7002 | 14.596,7002 | 14.606,0000 | 14.606,0000 | - |
| 13 mag 2022 | 14.632,0996 | 14.669,5000 | 14.589,7002 | 14.632,0996 | 14.632,0996 | - |
| 12 mag 2022 | 14.543,4004 | 14.671,5996 | 14.523,7002 | 14.543,4004 | 14.543,4004 | - |
| 11 mag 2022 | 14.520,7998 | 14.560,7998 | 14.490,4004 | 14.520,7998 | 14.520,7998 | - |
| 10 mag 2022 | 14.552,2002 | 14.620,7998 | 14.508,5000 | 14.552,2002 | 14.552,2002 | - |
| 09 mag 2022 | 14.490,0000 | 14.594,9004 | 14.490,0000 | 14.490,0000 | 14.490,0000 | - |
| 06 mag 2022 | 14.458,7002 | 14.501,5000 | 14.450,9004 | 14.458,7002 | 14.458,7002 | - |
| 05 mag 2022 | 14.425,0000 | 14.490,0000 | 14.386,0000 | 14.425,0000 | 14.425,0000 | - |
| 04 mag 2022 | 14.491,0000 | 14.507,0000 | 14.411,9004 | 14.491,0000 | 14.491,0000 | - |
| 03 mag 2022 | 14.522,5996 | 14.576,0996 | 14.458,5000 | 14.522,5996 | 14.522,5996 | - |
| 02 mag 2022 | 14.490,0000 | 14.565,0000 | 14.490,0000 | 14.490,0000 | 14.490,0000 | - |
| 29 apr 2022 | 14.502,0000 | 14.560,0000 | 14.398,5000 | 14.502,0000 | 14.502,0000 | - |
| 28 apr 2022 | 14.447,5000 | 14.528,9004 | 14.420,0000 | 14.447,5000 | 14.447,5000 | - |
| 27 apr 2022 | 14.466,0000 | 14.510,5996 | 14.345,5000 | 14.466,0000 | 14.466,0000 | - |
| 26 apr 2022 | 14.478,0000 | 14.476,5000 | 14.361,5000 | 14.478,0000 | 14.478,0000 | - |
| 25 apr 2022 | 14.350,0000 | 14.525,0000 | 14.350,0000 | 14.350,0000 | 14.350,0000 | - |
| 22 apr 2022 | 14.382,0000 | 14.492,0000 | 14.337,0000 | 14.382,0000 | 14.382,0000 | - |
| 21 apr 2022 | 14.351,0000 | 14.359,2002 | 14.279,2500 | 14.351,0000 | 14.351,0000 | - |
| 20 apr 2022 | 14.364,9004 | 14.384,5000 | 14.275,2695 | 14.364,9004 | 14.364,9004 | - |
| 19 apr 2022 | 14.353,7998 | 14.364,5000 | 14.303,5000 | 14.353,7998 | 14.353,7998 | - |
| 18 apr 2022 | 14.337,0000 | 14.368,0000 | 14.277,2598 | 14.337,0000 | 14.337,0000 | - |
| 15 apr 2022 | 14.383,9004 | 14.394,5000 | 14.337,0000 | 14.383,9004 | 14.383,9004 | - |
| 14 apr 2022 | 14.360,2002 | 14.385,9004 | 14.337,0000 | 14.360,2002 | 14.360,2002 | - |
| 13 apr 2022 | 14.364,2002 | 15.611,5996 | 14.338,5996 | 14.364,2002 | 14.364,2002 | - |
| 12 apr 2022 | 14.360,7002 | 14.381,2002 | 14.351,7002 | 14.360,7002 | 14.360,7002 | - |
| 11 apr 2022 | 14.355,0000 | 14.381,2998 | 14.355,0000 | 14.355,0000 | 14.355,0000 | - |
| 08 apr 2022 | 14.385,0000 | 14.393,4004 | 14.352,0000 | 14.385,0000 | 14.385,0000 | - |
| 07 apr 2022 | 14.382,0000 | 14.381,7998 | 14.349,0000 | 14.382,0000 | 14.382,0000 | - |
| 06 apr 2022 | 14.365,5000 | 14.384,9004 | 14.340,0000 | 14.365,5000 | 14.365,5000 | - |
| 05 apr 2022 | 14.322,2998 | 14.368,0000 | 14.322,2998 | 14.322,2998 | 14.322,2998 | - |
| 04 apr 2022 | 14.361,0000 | 14.366,5000 | 14.292,1797 | 14.361,0000 | 14.361,0000 | - |
| 01 apr 2022 | 14.351,0000 | 14.379,2002 | 14.341,2002 | 14.351,0000 | 14.351,0000 | - |
| 31 mar 2022 | 14.327,5000 | 14.375,4004 | 14.319,5000 | 14.327,5000 | 14.327,5000 | - |
| 30 mar 2022 | 14.334,0000 | 14.362,5000 | 14.292,1797 | 14.334,0000 | 14.334,0000 | - |
| 29 mar 2022 | 14.373,0000 | 14.372,2002 | 14.288,2002 | 14.373,0000 | 14.373,0000 | - |
| 28 mar 2022 | 14.334,0000 | 14.374,7002 | 14.334,0000 | 14.334,0000 | 14.334,0000 | - |
| 25 mar 2022 | 14.358,0000 | 14.375,0000 | 14.326,0000 | 14.337,0996 | 14.337,0996 | - |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
