Italia markets open in 8 hours 11 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.329,20 +1.341,52 (+2,48%) CMC Crypto 200
1.276,52 +5,78 (+0,45%)
USD/PLN (USDPLN=X)
CCY - CCY Prezzo differito. Valuta in PLN.
Aggiungi a watchlist
In data: 11:49PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in PLNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,0378 | 4,0378 | 4,0331 | 4,0339 | 4,0339 | - |
| 02 mag 2024 | 4,0334 | 4,0571 | 4,0238 | 4,0334 | 4,0334 | - |
| 01 mag 2024 | 4,0596 | 4,0727 | 4,0453 | 4,0596 | 4,0596 | - |
| 30 apr 2024 | 4,0252 | 4,0489 | 4,0211 | 4,0252 | 4,0252 | - |
| 29 apr 2024 | 4,0339 | 4,0482 | 4,0180 | 4,0339 | 4,0339 | - |
| 26 apr 2024 | 4,0194 | 4,0494 | 4,0148 | 4,0194 | 4,0194 | - |
| 25 apr 2024 | 4,0479 | 4,0573 | 4,0148 | 4,0479 | 4,0479 | - |
| 24 apr 2024 | 4,0228 | 4,0544 | 4,0186 | 4,0228 | 4,0228 | - |
| 23 apr 2024 | 4,0481 | 4,0670 | 4,0212 | 4,0481 | 4,0481 | - |
| 22 apr 2024 | 4,0406 | 4,0658 | 4,0328 | 4,0388 | 4,0388 | - |
| 19 apr 2024 | 4,0746 | 4,1118 | 4,0329 | 4,0746 | 4,0746 | - |
| 18 apr 2024 | 4,0650 | 4,0696 | 4,0418 | 4,0650 | 4,0650 | - |
| 17 apr 2024 | 4,1107 | 4,1163 | 4,0658 | 4,1107 | 4,1107 | - |
| 16 apr 2024 | 4,0476 | 4,1053 | 4,0468 | 4,0476 | 4,0476 | - |
| 15 apr 2024 | 4,0199 | 4,0517 | 4,0069 | 4,0199 | 4,0199 | - |
| 12 apr 2024 | 3,9729 | 4,0336 | 3,9695 | 3,9729 | 3,9729 | - |
| 11 apr 2024 | 3,9680 | 3,9825 | 3,9556 | 3,9680 | 3,9680 | - |
| 10 apr 2024 | 3,9284 | 3,9745 | 3,9157 | 3,9284 | 3,9284 | - |
| 09 apr 2024 | 3,9208 | 3,9303 | 3,9088 | 3,9208 | 3,9208 | - |
| 08 apr 2024 | 3,9529 | 3,9561 | 3,9288 | 3,9529 | 3,9529 | - |
| 05 apr 2024 | 3,9581 | 3,9683 | 3,9445 | 3,9581 | 3,9581 | - |
| 04 apr 2024 | 3,9603 | 3,9628 | 3,9374 | 3,9603 | 3,9603 | - |
| 03 apr 2024 | 3,9842 | 3,9903 | 3,9600 | 3,9842 | 3,9842 | - |
| 02 apr 2024 | 3,9961 | 4,0063 | 3,9787 | 3,9961 | 3,9961 | - |
| 01 apr 2024 | 3,9826 | 4,0049 | 3,9695 | 3,9826 | 3,9826 | - |
| 29 mar 2024 | 3,9874 | 3,9957 | 3,9735 | 3,9874 | 3,9874 | - |
| 28 mar 2024 | 3,9868 | 4,0077 | 3,9802 | 3,9868 | 3,9868 | - |
| 27 mar 2024 | 3,9760 | 3,9960 | 3,9739 | 3,9760 | 3,9760 | - |
| 26 mar 2024 | 3,9699 | 3,9799 | 3,9620 | 3,9699 | 3,9699 | - |
| 25 mar 2024 | 3,9965 | 4,0003 | 3,9703 | 3,9965 | 3,9965 | - |
| 22 mar 2024 | 3,9606 | 3,9954 | 3,9582 | 3,9606 | 3,9606 | - |
| 21 mar 2024 | 3,9401 | 3,9660 | 3,9335 | 3,9401 | 3,9401 | - |
| 20 mar 2024 | 3,9690 | 3,9911 | 3,9645 | 3,9690 | 3,9690 | - |
| 19 mar 2024 | 3,9731 | 3,9873 | 3,9708 | 3,9731 | 3,9731 | - |
| 18 mar 2024 | 3,9482 | 3,9721 | 3,9440 | 3,9482 | 3,9482 | - |
| 15 mar 2024 | 3,9427 | 3,9517 | 3,9349 | 3,9427 | 3,9427 | - |
| 14 mar 2024 | 3,9062 | 3,9454 | 3,9069 | 3,9062 | 3,9062 | - |
| 13 mar 2024 | 3,9232 | 3,9283 | 3,9088 | 3,9232 | 3,9232 | - |
| 12 mar 2024 | 3,9149 | 3,9339 | 3,9081 | 3,9149 | 3,9149 | - |
| 11 mar 2024 | 3,9312 | 3,9330 | 3,9065 | 3,9312 | 3,9312 | - |
| 08 mar 2024 | 3,9252 | 3,9437 | 3,9144 | 3,9252 | 3,9252 | - |
| 07 mar 2024 | 3,9417 | 3,9553 | 3,9275 | 3,9417 | 3,9417 | - |
| 06 mar 2024 | 3,9703 | 3,9754 | 3,9380 | 3,9703 | 3,9703 | - |
| 05 mar 2024 | 3,9791 | 3,9883 | 3,9629 | 3,9791 | 3,9791 | - |
| 04 mar 2024 | 3,9802 | 3,9865 | 3,9708 | 3,9802 | 3,9802 | - |
| 01 mar 2024 | 3,9904 | 4,0010 | 3,9777 | 3,9904 | 3,9904 | - |
| 29 feb 2024 | 3,9819 | 3,9958 | 3,9745 | 3,9819 | 3,9819 | - |
| 28 feb 2024 | 3,9701 | 3,9920 | 3,9655 | 3,9701 | 3,9701 | - |
| 27 feb 2024 | 3,9708 | 3,9815 | 3,9572 | 3,9708 | 3,9708 | - |
| 26 feb 2024 | 3,9817 | 3,9843 | 3,9589 | 3,9815 | 3,9815 | - |
| 23 feb 2024 | 3,9946 | 4,0083 | 3,9737 | 3,9942 | 3,9942 | - |
| 22 feb 2024 | 3,9883 | 4,0011 | 3,9582 | 3,9883 | 3,9883 | - |
| 21 feb 2024 | 3,9899 | 4,0063 | 3,9832 | 3,9899 | 3,9899 | - |
| 20 feb 2024 | 4,0136 | 4,0196 | 3,9844 | 4,0136 | 4,0136 | - |
| 19 feb 2024 | 4,0217 | 4,0283 | 4,0105 | 4,0210 | 4,0210 | - |
| 16 feb 2024 | 4,0287 | 4,0488 | 4,0178 | 4,0287 | 4,0287 | - |
| 15 feb 2024 | 4,0427 | 4,0505 | 4,0221 | 4,0427 | 4,0427 | - |
| 14 feb 2024 | 4,0496 | 4,0655 | 4,0411 | 4,0496 | 4,0496 | - |
| 13 feb 2024 | 3,9991 | 4,0542 | 3,9959 | 3,9991 | 3,9991 | - |
| 12 feb 2024 | 4,0028 | 4,0188 | 4,0015 | 4,0028 | 4,0028 | - |
| 09 feb 2024 | 4,0139 | 4,0175 | 3,9960 | 4,0109 | 4,0109 | - |
| 08 feb 2024 | 4,0288 | 4,0383 | 4,0039 | 4,0288 | 4,0288 | - |
| 07 feb 2024 | 4,0392 | 4,0443 | 4,0229 | 4,0392 | 4,0392 | - |
| 06 feb 2024 | 4,0392 | 4,0590 | 4,0204 | 4,0392 | 4,0392 | - |
| 05 feb 2024 | 3,9936 | 4,0509 | 3,9955 | 3,9950 | 3,9950 | - |
| 02 feb 2024 | 3,9675 | 4,0141 | 3,9528 | 3,9675 | 3,9675 | - |
| 01 feb 2024 | 4,0043 | 4,0220 | 3,9654 | 4,0043 | 4,0043 | - |
| 31 gen 2024 | 4,0098 | 4,0277 | 3,9767 | 4,0098 | 4,0098 | - |
| 30 gen 2024 | 4,0316 | 4,0433 | 4,0075 | 4,0294 | 4,0294 | - |
| 29 gen 2024 | 4,0203 | 4,0483 | 4,0174 | 4,0201 | 4,0201 | - |
| 26 gen 2024 | 4,0293 | 4,0479 | 4,0148 | 4,0293 | 4,0293 | - |
| 25 gen 2024 | 4,0238 | 4,0413 | 4,0118 | 4,0238 | 4,0238 | - |
| 24 gen 2024 | 4,0402 | 4,0431 | 3,9962 | 4,0402 | 4,0402 | - |
| 23 gen 2024 | 4,0085 | 4,0569 | 3,9874 | 4,0085 | 4,0085 | - |
| 22 gen 2024 | 3,9946 | 4,0084 | 3,9841 | 3,9946 | 3,9946 | - |
| 19 gen 2024 | 4,0287 | 4,0411 | 3,9999 | 4,0287 | 4,0287 | - |
| 18 gen 2024 | 4,0365 | 4,0593 | 4,0327 | 4,0365 | 4,0365 | - |
| 17 gen 2024 | 4,0356 | 4,0635 | 4,0269 | 4,0356 | 4,0356 | - |
| 16 gen 2024 | 3,9921 | 4,0418 | 3,9899 | 3,9921 | 3,9921 | - |
| 15 gen 2024 | 3,9767 | 4,0001 | 3,9769 | 3,9767 | 3,9767 | - |
| 12 gen 2024 | 3,9616 | 3,9885 | 3,9563 | 3,9616 | 3,9616 | - |
| 11 gen 2024 | 3,9476 | 3,9855 | 3,9413 | 3,9476 | 3,9476 | - |
| 10 gen 2024 | 3,9736 | 3,9804 | 3,9533 | 3,9736 | 3,9736 | - |
| 09 gen 2024 | 3,9554 | 3,9778 | 3,9494 | 3,9554 | 3,9554 | - |
| 08 gen 2024 | 3,9694 | 3,9877 | 3,9416 | 3,9694 | 3,9694 | - |
| 05 gen 2024 | 3,9675 | 4,0037 | 3,9459 | 3,9675 | 3,9675 | - |
| 04 gen 2024 | 3,9804 | 3,9863 | 3,9582 | 3,9804 | 3,9804 | - |
| 03 gen 2024 | 3,9898 | 4,0044 | 3,9775 | 3,9898 | 3,9898 | - |
| 02 gen 2024 | 3,9426 | 3,9892 | 3,9279 | 3,9369 | 3,9369 | - |
| 01 gen 2024 | 3,9256 | 3,9380 | 3,9256 | 3,9256 | 3,9256 | - |
| 29 dic 2023 | 3,9155 | 3,9360 | 3,9092 | 3,9155 | 3,9155 | - |
| 28 dic 2023 | 3,8866 | 3,9206 | 3,8816 | 3,8866 | 3,8866 | - |
| 27 dic 2023 | 3,9165 | 3,9261 | 3,8879 | 3,9165 | 3,9165 | - |
| 26 dic 2023 | 3,9323 | 3,9462 | 3,9223 | 3,9323 | 3,9323 | - |
| 25 dic 2023 | 3,9316 | 3,9598 | 3,9225 | 3,9316 | 3,9316 | - |
| 22 dic 2023 | 3,9279 | 3,9474 | 3,9220 | 3,9279 | 3,9279 | - |
| 21 dic 2023 | 3,9678 | 3,9730 | 3,9374 | 3,9678 | 3,9678 | - |
| 20 dic 2023 | 3,9370 | 3,9719 | 3,9367 | 3,9370 | 3,9370 | - |
| 19 dic 2023 | 3,9547 | 3,9655 | 3,9403 | 3,9547 | 3,9547 | - |
| 18 dic 2023 | 3,9757 | 3,9888 | 3,9563 | 3,9757 | 3,9757 | - |
| *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.