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
59.694,39 +38,78 (+0,07%)
USD/KRW (USDKRW=X)
CCY - CCY Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
Alla chiusura: 10:13PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 1.378,2900 | 1.392,8700 | 1.374,4301 | 1.374,4301 | 1.374,4301 | - |
| 19 apr 2024 | 1.379,4000 | 1.392,6200 | 1.374,5699 | 1.379,4000 | 1.379,4000 | - |
| 18 apr 2024 | 1.379,5400 | 1.381,3500 | 1.370,3600 | 1.379,5400 | 1.379,5400 | - |
| 17 apr 2024 | 1.387,3400 | 1.390,7900 | 1.378,3300 | 1.387,3400 | 1.387,3400 | - |
| 16 apr 2024 | 1.387,6700 | 1.399,9600 | 1.387,1500 | 1.387,6700 | 1.387,6700 | - |
| 15 apr 2024 | 1.379,6100 | 1.389,0100 | 1.379,6000 | 1.379,6100 | 1.379,6100 | - |
| 12 apr 2024 | 1.367,8400 | 1.385,8900 | 1.366,9600 | 1.367,8400 | 1.367,8400 | - |
| 11 apr 2024 | 1.363,7600 | 1.370,8300 | 1.357,8800 | 1.363,7600 | 1.363,7600 | - |
| 10 apr 2024 | 1.348,5400 | 1.364,4600 | 1.326,9301 | 1.348,5400 | 1.348,5400 | - |
| 09 apr 2024 | 1.354,2200 | 1.356,5200 | 1.350,2300 | 1.354,2200 | 1.354,2200 | - |
| 08 apr 2024 | 1.350,2700 | 1.356,7700 | 1.350,2700 | 1.350,2700 | 1.350,2700 | - |
| 05 apr 2024 | 1.351,3600 | 1.355,1899 | 1.343,0000 | 1.351,3600 | 1.351,3600 | - |
| 04 apr 2024 | 1.344,8400 | 1.348,3900 | 1.343,3101 | 1.344,8400 | 1.344,8400 | - |
| 03 apr 2024 | 1.350,7300 | 1.352,8900 | 1.346,3199 | 1.350,7300 | 1.350,7300 | - |
| 02 apr 2024 | 1.355,5300 | 1.355,9200 | 1.347,5300 | 1.355,5300 | 1.355,5300 | - |
| 01 apr 2024 | 1.345,3101 | 1.356,0100 | 1.342,8800 | 1.345,3101 | 1.345,3101 | - |
| 29 mar 2024 | 1.349,8000 | 1.349,8000 | 1.340,7000 | 1.349,8000 | 1.349,8000 | - |
| 28 mar 2024 | 1.349,8000 | 1.352,7600 | 1.342,0000 | 1.349,8000 | 1.349,8000 | - |
| 27 mar 2024 | 1.343,0601 | 1.353,0400 | 1.341,3300 | 1.343,0601 | 1.343,0601 | - |
| 26 mar 2024 | 1.339,1300 | 1.344,2100 | 1.333,8000 | 1.339,1300 | 1.339,1300 | - |
| 25 mar 2024 | 1.343,6000 | 1.343,6100 | 1.332,4100 | 1.343,6000 | 1.343,6000 | - |
| 22 mar 2024 | 1.334,6801 | 1.346,7500 | 1.328,9800 | 1.334,6801 | 1.334,6801 | - |
| 21 mar 2024 | 1.330,1100 | 1.334,6400 | 1.321,5300 | 1.330,1100 | 1.330,1100 | - |
| 20 mar 2024 | 1.337,0200 | 1.341,4800 | 1.336,0400 | 1.337,0200 | 1.337,0200 | - |
| 19 mar 2024 | 1.336,0900 | 1.340,6500 | 1.335,6700 | 1.336,0900 | 1.336,0900 | - |
| 18 mar 2024 | 1.329,3400 | 1.335,2500 | 1.329,6600 | 1.329,3400 | 1.329,3400 | - |
| 15 mar 2024 | 1.321,9200 | 1.333,0000 | 1.321,5800 | 1.321,9200 | 1.321,9200 | - |
| 14 mar 2024 | 1.313,6500 | 1.324,3700 | 1.306,0100 | 1.313,6500 | 1.313,6500 | - |
| 13 mar 2024 | 1.311,1500 | 1.319,1899 | 1.308,3300 | 1.311,1500 | 1.311,1500 | - |
| 12 mar 2024 | 1.310,5400 | 1.313,7100 | 1.216,9600 | 1.310,5400 | 1.310,5400 | - |
| 11 mar 2024 | 1.315,9800 | 1.316,9000 | 1.305,4700 | 1.315,9800 | 1.315,9800 | - |
| 08 mar 2024 | 1.321,1801 | 1.326,5200 | 1.300,6801 | 1.321,1801 | 1.321,1801 | - |
| 07 mar 2024 | 1.327,0900 | 1.331,8500 | 1.320,2300 | 1.327,0900 | 1.327,0900 | - |
| 06 mar 2024 | 1.333,4301 | 1.337,3300 | 1.328,2300 | 1.333,4301 | 1.333,4301 | - |
| 05 mar 2024 | 1.328,9399 | 1.336,8600 | 1.328,8700 | 1.328,9399 | 1.328,9399 | - |
| 04 mar 2024 | 1.330,9000 | 1.332,7800 | 1.328,1500 | 1.330,9000 | 1.330,9000 | - |
| 01 mar 2024 | 1.335,2000 | 1.336,4399 | 1.326,4301 | 1.335,2000 | 1.335,2000 | - |
| 29 feb 2024 | 1.333,3800 | 1.336,8600 | 1.328,6600 | 1.333,3800 | 1.333,3800 | - |
| 28 feb 2024 | 1.331,7900 | 1.337,2300 | 1.330,1200 | 1.331,7900 | 1.331,7900 | - |
| 27 feb 2024 | 1.331,7200 | 1.332,6000 | 1.329,0500 | 1.331,7200 | 1.331,7200 | - |
| 26 feb 2024 | 1.330,0000 | 1.332,5800 | 1.327,7100 | 1.330,0000 | 1.330,0000 | - |
| 23 feb 2024 | 1.327,1700 | 1.333,7700 | 1.326,4900 | 1.327,1700 | 1.327,1700 | - |
| 22 feb 2024 | 1.332,8700 | 1.333,6000 | 1.323,4600 | 1.332,8700 | 1.332,8700 | - |
| 21 feb 2024 | 1.333,7500 | 1.337,3300 | 1.332,0400 | 1.333,7500 | 1.333,7500 | - |
| 20 feb 2024 | 1.333,3400 | 1.338,8600 | 1.331,1000 | 1.333,3400 | 1.333,3400 | - |
| 19 feb 2024 | 1.331,5800 | 1.335,9399 | 1.330,3500 | 1.331,5800 | 1.331,5800 | - |
| 16 feb 2024 | 1.327,6600 | 1.336,5601 | 1.318,9700 | 1.327,6600 | 1.327,6600 | - |
| 15 feb 2024 | 1.326,0000 | 1.334,7000 | 1.325,8600 | 1.326,0000 | 1.326,0000 | - |
| 14 feb 2024 | 1.340,7900 | 1.340,2600 | 1.329,6200 | 1.340,7900 | 1.340,7900 | - |
| 13 feb 2024 | 1.328,5000 | 1.340,5900 | 1.316,6100 | 1.328,5000 | 1.328,5000 | - |
| 12 feb 2024 | 1.330,0601 | 1.332,2500 | 1.327,1100 | 1.330,0601 | 1.330,0601 | - |
| 09 feb 2024 | 1.331,4700 | 1.333,4500 | 1.291,8400 | 1.331,4700 | 1.331,4700 | - |
| 08 feb 2024 | 1.327,6200 | 1.332,4800 | 1.324,1500 | 1.327,6200 | 1.327,6200 | - |
| 07 feb 2024 | 1.326,7900 | 1.329,4900 | 1.321,8800 | 1.326,7900 | 1.326,7900 | - |
| 06 feb 2024 | 1.333,3900 | 1.333,3199 | 1.324,8500 | 1.333,3900 | 1.333,3900 | - |
| 05 feb 2024 | 1.337,7300 | 1.338,5699 | 1.330,0200 | 1.337,7300 | 1.337,7300 | - |
| 02 feb 2024 | 1.328,9500 | 1.338,3500 | 1.312,2700 | 1.328,9500 | 1.328,9500 | - |
| 01 feb 2024 | 1.333,9100 | 1.335,4800 | 1.327,0601 | 1.333,9100 | 1.333,9100 | - |
| 31 gen 2024 | 1.326,6200 | 1.335,8900 | 1.325,5200 | 1.326,6200 | 1.326,6200 | - |
| 30 gen 2024 | 1.333,2100 | 1.334,0000 | 1.326,4301 | 1.333,2100 | 1.333,2100 | - |
| 29 gen 2024 | 1.336,7600 | 1.337,3500 | 1.332,8800 | 1.336,7600 | 1.336,7600 | - |
| 26 gen 2024 | 1.336,0300 | 1.339,0601 | 1.331,4600 | 1.336,0300 | 1.336,0300 | - |
| 25 gen 2024 | 1.329,8900 | 1.339,6700 | 1.330,2900 | 1.329,8900 | 1.329,8900 | - |
| 24 gen 2024 | 1.336,7800 | 1.340,8300 | 1.324,2100 | 1.336,7800 | 1.336,7800 | - |
| 23 gen 2024 | 1.338,7400 | 1.340,3199 | 1.331,0601 | 1.338,7400 | 1.338,7400 | - |
| 22 gen 2024 | 1.333,2100 | 1.340,9200 | 1.330,3400 | 1.333,2100 | 1.333,2100 | - |
| 19 gen 2024 | 1.337,6600 | 1.339,1500 | 1.331,5800 | 1.337,6600 | 1.337,6600 | - |
| 18 gen 2024 | 1.344,0500 | 1.346,0500 | 1.334,9900 | 1.344,0500 | 1.344,0500 | - |
| 17 gen 2024 | 1.337,7900 | 1.350,0300 | 1.336,4000 | 1.337,7900 | 1.337,7900 | - |
| 16 gen 2024 | 1.319,7100 | 1.339,6700 | 1.319,1500 | 1.319,7100 | 1.319,7100 | - |
| 15 gen 2024 | 1.312,8500 | 1.321,8900 | 1.312,5300 | 1.312,8500 | 1.312,8500 | - |
| 12 gen 2024 | 1.311,9900 | 1.317,1500 | 1.301,2900 | 1.311,9900 | 1.311,9900 | - |
| 11 gen 2024 | 1.317,5000 | 1.320,2200 | 1.308,2000 | 1.317,5000 | 1.317,5000 | - |
| 10 gen 2024 | 1.319,7900 | 1.323,2200 | 1.316,0100 | 1.319,7900 | 1.319,7900 | - |
| 09 gen 2024 | 1.311,8000 | 1.320,8199 | 1.308,8400 | 1.311,8000 | 1.311,8000 | - |
| 08 gen 2024 | 1.313,1300 | 1.321,1000 | 1.311,5200 | 1.313,1300 | 1.313,1300 | - |
| 05 gen 2024 | 1.311,2500 | 1.321,8300 | 1.306,0400 | 1.311,2500 | 1.311,2500 | - |
| 04 gen 2024 | 1.309,5300 | 1.314,7100 | 1.305,0800 | 1.309,5300 | 1.309,5300 | - |
| 03 gen 2024 | 1.307,6200 | 1.312,8300 | 1.304,2800 | 1.307,6200 | 1.307,6200 | - |
| 02 gen 2024 | 1.292,8900 | 1.313,4900 | 1.291,1700 | 1.293,5400 | 1.293,5400 | - |
| 01 gen 2024 | 1.293,5300 | 1.293,5400 | 1.293,5300 | 1.293,5300 | 1.293,5300 | - |
| 29 dic 2023 | 1.277,8400 | 1.301,9200 | 1.259,5200 | 1.277,8400 | 1.277,8400 | - |
| 28 dic 2023 | 1.294,7600 | 1.294,0400 | 1.281,3500 | 1.294,7600 | 1.294,7600 | - |
| 27 dic 2023 | 1.293,9200 | 1.295,7600 | 1.290,0000 | 1.293,9200 | 1.293,9200 | - |
| 26 dic 2023 | 1.294,5800 | 1.299,3000 | 1.284,7600 | 1.294,5800 | 1.294,5800 | - |
| 25 dic 2023 | 1.297,3600 | 1.298,3600 | 1.295,0300 | 1.297,3600 | 1.297,3600 | - |
| 22 dic 2023 | 1.291,7100 | 1.303,2500 | 1.294,0800 | 1.291,7100 | 1.291,7100 | - |
| 21 dic 2023 | 1.296,9800 | 1.307,2700 | 1.294,8400 | 1.296,9800 | 1.296,9800 | - |
| 20 dic 2023 | 1.297,7600 | 1.302,8500 | 1.296,7400 | 1.297,7600 | 1.297,7600 | - |
| 19 dic 2023 | 1.302,9301 | 1.310,0300 | 1.296,6000 | 1.302,9301 | 1.302,9301 | - |
| 18 dic 2023 | 1.276,4700 | 1.304,1200 | 1.295,4600 | 1.276,4700 | 1.276,4700 | - |
| 15 dic 2023 | 1.291,9200 | 1.304,2200 | 1.287,3101 | 1.291,9200 | 1.291,9200 | - |
| 14 dic 2023 | 1.292,0100 | 1.298,5300 | 1.287,8900 | 1.292,0100 | 1.292,0100 | - |
| 13 dic 2023 | 1.310,1400 | 1.320,7700 | 1.308,5800 | 1.310,1400 | 1.310,1400 | - |
| 12 dic 2023 | 1.313,6200 | 1.318,6700 | 1.299,4600 | 1.313,6200 | 1.313,6200 | - |
| 11 dic 2023 | 1.316,5100 | 1.320,6200 | 1.315,4000 | 1.316,5100 | 1.316,5100 | - |
| 08 dic 2023 | 1.312,7600 | 1.318,5800 | 1.290,4600 | 1.312,7600 | 1.312,7600 | - |
| 07 dic 2023 | 1.313,7200 | 1.327,0500 | 1.311,9399 | 1.313,7200 | 1.313,7200 | - |
| 06 dic 2023 | 1.313,3700 | 1.315,4700 | 1.309,5699 | 1.313,3700 | 1.313,3700 | - |
| 05 dic 2023 | 1.307,8000 | 1.317,7400 | 1.307,7600 | 1.307,8000 | 1.307,8000 | - |
| *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.