Italia markets close in 5 hours 51 minutes
FTSE MIB
34.085,47 +360,65 (+1,07%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,25 +0,35 (+0,43%) Bitcoin EUR
62.086,62 +241,71 (+0,39%)
USD/RON (USDRON=X)
CCY - CCY Prezzo differito. Valuta in RON.
Aggiungi a watchlist
In data: 10:39AM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in RONScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 4,6684 | 4,6763 | 4,6499 | 4,6650 | 4,6650 | - |
| 22 apr 2024 | 4,6640 | 4,6795 | 4,6583 | 4,6638 | 4,6638 | - |
| 19 apr 2024 | 4,6697 | 4,6833 | 4,6562 | 4,6697 | 4,6697 | - |
| 18 apr 2024 | 4,6584 | 4,6820 | 4,6485 | 4,6584 | 4,6584 | - |
| 17 apr 2024 | 4,6793 | 4,6863 | 4,6668 | 4,6793 | 4,6793 | - |
| 16 apr 2024 | 4,6774 | 4,6868 | 4,6659 | 4,6774 | 4,6774 | - |
| 15 apr 2024 | 4,6652 | 4,6814 | 4,6509 | 4,6652 | 4,6652 | - |
| 12 apr 2024 | 4,6298 | 4,6754 | 4,6299 | 4,6298 | 4,6298 | - |
| 11 apr 2024 | 4,6209 | 4,6419 | 4,6170 | 4,6209 | 4,6209 | - |
| 10 apr 2024 | 4,5705 | 4,6237 | 4,5682 | 4,5705 | 4,5705 | - |
| 09 apr 2024 | 4,5687 | 4,5755 | 4,5598 | 4,5687 | 4,5687 | - |
| 08 apr 2024 | 4,5811 | 4,5861 | 4,5710 | 4,5811 | 4,5811 | - |
| 05 apr 2024 | 4,5802 | 4,5995 | 4,5745 | 4,5802 | 4,5802 | - |
| 04 apr 2024 | 4,5807 | 4,5855 | 4,5639 | 4,5807 | 4,5807 | - |
| 03 apr 2024 | 4,6111 | 4,6147 | 4,5840 | 4,6111 | 4,6111 | - |
| 02 apr 2024 | 4,6250 | 4,6323 | 4,6063 | 4,6250 | 4,6250 | - |
| 01 apr 2024 | 4,6023 | 4,6261 | 4,5996 | 4,6023 | 4,6023 | - |
| 29 mar 2024 | 4,6019 | 4,6120 | 4,5940 | 4,6019 | 4,6019 | - |
| 28 mar 2024 | 4,5939 | 4,6139 | 4,5876 | 4,5939 | 4,5939 | - |
| 27 mar 2024 | 4,5833 | 4,5947 | 4,5810 | 4,5833 | 4,5833 | - |
| 26 mar 2024 | 4,5813 | 4,5863 | 4,5710 | 4,5813 | 4,5813 | - |
| 25 mar 2024 | 4,5964 | 4,5982 | 4,5799 | 4,5964 | 4,5964 | - |
| 22 mar 2024 | 4,5735 | 4,5986 | 4,5697 | 4,5735 | 4,5735 | - |
| 21 mar 2024 | 4,5409 | 4,5786 | 4,5395 | 4,5409 | 4,5409 | - |
| 20 mar 2024 | 4,5734 | 4,5876 | 4,5702 | 4,5734 | 4,5734 | - |
| 19 mar 2024 | 4,5680 | 4,5893 | 4,5667 | 4,5680 | 4,5680 | - |
| 18 mar 2024 | 4,5654 | 4,5662 | 4,5536 | 4,5654 | 4,5654 | - |
| 15 mar 2024 | 4,5633 | 4,5680 | 4,5555 | 4,5633 | 4,5633 | - |
| 14 mar 2024 | 4,5319 | 4,5663 | 4,5306 | 4,5319 | 4,5319 | - |
| 13 mar 2024 | 4,5411 | 4,5470 | 4,5332 | 4,5411 | 4,5411 | - |
| 12 mar 2024 | 4,5387 | 4,5505 | 4,5342 | 4,5387 | 4,5387 | - |
| 11 mar 2024 | 4,5309 | 4,5475 | 4,5310 | 4,5309 | 4,5309 | - |
| 08 mar 2024 | 4,5336 | 4,5476 | 4,5207 | 4,5336 | 4,5336 | - |
| 07 mar 2024 | 4,5558 | 4,5729 | 4,5379 | 4,5558 | 4,5558 | - |
| 06 mar 2024 | 4,5749 | 4,5811 | 4,5498 | 4,5749 | 4,5749 | - |
| 05 mar 2024 | 4,5755 | 4,5834 | 4,5676 | 4,5755 | 4,5755 | - |
| 04 mar 2024 | 4,5845 | 4,5830 | 4,5704 | 4,5845 | 4,5845 | - |
| 01 mar 2024 | 4,5841 | 4,5978 | 4,5761 | 4,5841 | 4,5841 | - |
| 29 feb 2024 | 4,5787 | 4,5946 | 4,5730 | 4,5787 | 4,5787 | - |
| 28 feb 2024 | 4,5764 | 4,6024 | 4,5751 | 4,5764 | 4,5764 | - |
| 27 feb 2024 | 4,5768 | 4,5831 | 4,5675 | 4,5768 | 4,5768 | - |
| 26 feb 2024 | 4,5971 | 4,5966 | 4,5738 | 4,5971 | 4,5971 | - |
| 23 feb 2024 | 4,5921 | 4,5992 | 4,5848 | 4,5921 | 4,5921 | - |
| 22 feb 2024 | 4,5943 | 4,6054 | 4,5668 | 4,5943 | 4,5943 | - |
| 21 feb 2024 | 4,5970 | 4,6101 | 4,5911 | 4,5970 | 4,5970 | - |
| 20 feb 2024 | 4,6140 | 4,6203 | 4,5864 | 4,6140 | 4,6140 | - |
| 19 feb 2024 | 4,6200 | 4,6211 | 4,6082 | 4,6200 | 4,6200 | - |
| 16 feb 2024 | 4,6155 | 4,6363 | 4,6117 | 4,6155 | 4,6155 | - |
| 15 feb 2024 | 4,6318 | 4,6364 | 4,6086 | 4,6318 | 4,6318 | - |
| 14 feb 2024 | 4,6424 | 4,6522 | 4,6308 | 4,6424 | 4,6424 | - |
| 13 feb 2024 | 4,6144 | 4,6485 | 4,6049 | 4,6144 | 4,6144 | - |
| 12 feb 2024 | 4,6135 | 4,6239 | 4,5981 | 4,6135 | 4,6135 | - |
| 09 feb 2024 | 4,6135 | 4,6236 | 4,6071 | 4,6135 | 4,6135 | - |
| 08 feb 2024 | 4,6138 | 4,6308 | 4,6069 | 4,6138 | 4,6138 | - |
| 07 feb 2024 | 4,6214 | 4,6220 | 4,6101 | 4,6214 | 4,6214 | - |
| 06 feb 2024 | 4,6264 | 4,6364 | 4,6154 | 4,6264 | 4,6264 | - |
| 05 feb 2024 | 4,6035 | 4,6346 | 4,6058 | 4,6035 | 4,6035 | - |
| 02 feb 2024 | 4,5671 | 4,6074 | 4,5593 | 4,5671 | 4,5671 | - |
| 01 feb 2024 | 4,6005 | 4,6127 | 4,5715 | 4,6005 | 4,6005 | - |
| 31 gen 2024 | 4,5836 | 4,6004 | 4,5656 | 4,5836 | 4,5836 | - |
| 30 gen 2024 | 4,5888 | 4,6012 | 4,5795 | 4,5888 | 4,5888 | - |
| 29 gen 2024 | 4,5804 | 4,6050 | 4,5815 | 4,5804 | 4,5804 | - |
| 26 gen 2024 | 4,5832 | 4,5984 | 4,5682 | 4,5832 | 4,5832 | - |
| 25 gen 2024 | 4,5688 | 4,5920 | 4,5609 | 4,5688 | 4,5688 | - |
| 24 gen 2024 | 4,5785 | 4,5812 | 4,5482 | 4,5785 | 4,5785 | - |
| 23 gen 2024 | 4,5700 | 4,5936 | 4,5548 | 4,5700 | 4,5700 | - |
| 22 gen 2024 | 4,5720 | 4,5725 | 4,5583 | 4,5720 | 4,5720 | - |
| 19 gen 2024 | 4,5699 | 4,5787 | 4,5643 | 4,5699 | 4,5699 | - |
| 18 gen 2024 | 4,5666 | 4,5839 | 4,5578 | 4,5666 | 4,5666 | - |
| 17 gen 2024 | 4,5701 | 4,5862 | 4,5654 | 4,5701 | 4,5701 | - |
| 16 gen 2024 | 4,5397 | 4,5782 | 4,5389 | 4,5397 | 4,5397 | - |
| 15 gen 2024 | 4,5342 | 4,5462 | 4,5342 | 4,5342 | 4,5342 | - |
| 12 gen 2024 | 4,5230 | 4,5429 | 4,5207 | 4,5230 | 4,5230 | - |
| 11 gen 2024 | 4,5258 | 4,5479 | 4,5195 | 4,5258 | 4,5258 | - |
| 10 gen 2024 | 4,5435 | 4,5473 | 4,5279 | 4,5435 | 4,5435 | - |
| 09 gen 2024 | 4,5356 | 4,5519 | 4,5294 | 4,5356 | 4,5356 | - |
| 08 gen 2024 | 4,5296 | 4,5470 | 4,5247 | 4,5296 | 4,5296 | - |
| 05 gen 2024 | 4,5390 | 4,5719 | 4,5195 | 4,5390 | 4,5390 | - |
| 04 gen 2024 | 4,5451 | 4,5509 | 4,5280 | 4,5451 | 4,5451 | - |
| 03 gen 2024 | 4,5379 | 4,5594 | 4,5295 | 4,5379 | 4,5379 | - |
| 02 gen 2024 | 4,4997 | 4,5380 | 4,4972 | 4,4997 | 4,4997 | - |
| 01 gen 2024 | 4,5028 | 4,4985 | 4,4985 | 4,5028 | 4,5028 | - |
| 29 dic 2023 | 4,4860 | 4,5030 | 4,4791 | 4,4860 | 4,4860 | - |
| 28 dic 2023 | 4,4734 | 4,4879 | 4,4608 | 4,4734 | 4,4734 | - |
| 27 dic 2023 | 4,4956 | 4,5038 | 4,4684 | 4,4956 | 4,4956 | - |
| 26 dic 2023 | 4,5060 | 4,5130 | 4,4997 | 4,5060 | 4,5060 | - |
| 25 dic 2023 | 4,5115 | 4,5115 | 4,5054 | 4,5115 | 4,5115 | - |
| 22 dic 2023 | 4,5107 | 4,5149 | 4,4978 | 4,5107 | 4,5107 | - |
| 21 dic 2023 | 4,5368 | 4,5407 | 4,5129 | 4,5368 | 4,5368 | - |
| 20 dic 2023 | 4,5227 | 4,5401 | 4,5222 | 4,5227 | 4,5227 | - |
| 19 dic 2023 | 4,5459 | 4,5486 | 4,5193 | 4,5459 | 4,5459 | - |
| 18 dic 2023 | 4,5521 | 4,5559 | 4,5418 | 4,5521 | 4,5521 | - |
| 15 dic 2023 | 4,5205 | 4,5552 | 4,5150 | 4,5205 | 4,5205 | - |
| 14 dic 2023 | 4,5593 | 4,5685 | 4,5142 | 4,5593 | 4,5593 | - |
| 13 dic 2023 | 4,6005 | 4,6157 | 4,5966 | 4,6005 | 4,6005 | - |
| 12 dic 2023 | 4,6133 | 4,6159 | 4,5913 | 4,6133 | 4,6133 | - |
| 11 dic 2023 | 4,6125 | 4,6250 | 4,6067 | 4,6125 | 4,6125 | - |
| 08 dic 2023 | 4,6005 | 4,6253 | 4,5966 | 4,6005 | 4,6005 | - |
| 07 dic 2023 | 4,6096 | 4,6129 | 4,5945 | 4,6096 | 4,6096 | - |
| 06 dic 2023 | 4,5950 | 4,6086 | 4,5919 | 4,5950 | 4,5950 | - |
| *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.