Italia markets close in 2 hours 45 minutes
FTSE MIB
33.766,62 -13,66 (-0,04%) Dow Jones
41.606,18 -15,90 (-0,04%) Nasdaq
17.628,06 +35,93 (+0,20%) Nikkei 225
36.380,17 +176,95 (+0,49%) Petrolio
70,58 -0,61 (-0,86%) Bitcoin EUR
53.851,52 +571,62 (+1,07%)
USD/SEK (USDSEK=X)
CCY - CCY Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 01:45PM BST. Mercato aperto.
Periodo di tempo:
18 set 2023 - 18 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 set 2024 | 10,1846 | 10,1948 | 10,1583 | 10,1904 | 10,1904 | - |
| 17 set 2024 | 10,1775 | 10,2063 | 10,1091 | 10,1775 | 10,1775 | - |
| 16 set 2024 | 10,2113 | 10,2143 | 10,1330 | 10,2113 | 10,2113 | - |
| 13 set 2024 | 10,2613 | 10,2817 | 10,1878 | 10,2613 | 10,2613 | - |
| 12 set 2024 | 10,3883 | 10,4031 | 10,3060 | 10,3883 | 10,3883 | - |
| 11 set 2024 | 10,3477 | 10,4126 | 10,3137 | 10,3477 | 10,3477 | - |
| 10 set 2024 | 10,3725 | 10,4016 | 10,3474 | 10,3725 | 10,3725 | - |
| 09 set 2024 | 10,2982 | 10,3846 | 10,2352 | 10,2982 | 10,2982 | - |
| 06 set 2024 | 10,2494 | 10,2884 | 9,8605 | 10,2494 | 10,2494 | - |
| 05 set 2024 | 10,2134 | 10,2944 | 10,0091 | 10,2134 | 10,2134 | - |
| 04 set 2024 | 10,2958 | 10,3396 | 10,2525 | 10,2958 | 10,2958 | - |
| 03 set 2024 | 10,2483 | 10,3218 | 10,2398 | 10,2483 | 10,2483 | - |
| 02 set 2024 | 10,2704 | 10,2746 | 10,2272 | 10,2704 | 10,2704 | - |
| 30 ago 2024 | 10,2196 | 10,2811 | 10,1963 | 10,2196 | 10,2196 | - |
| 29 ago 2024 | 10,1946 | 10,2647 | 10,1560 | 10,1946 | 10,1946 | - |
| 28 ago 2024 | 10,1506 | 10,2136 | 10,1313 | 10,1506 | 10,1506 | - |
| 27 ago 2024 | 10,2119 | 10,2180 | 10,1682 | 10,2119 | 10,2119 | - |
| 26 ago 2024 | 10,1993 | 10,2332 | 10,1378 | 10,1993 | 10,1993 | - |
| 23 ago 2024 | 10,2325 | 10,3071 | 10,1498 | 10,2325 | 10,2325 | - |
| 22 ago 2024 | 10,1739 | 10,2572 | 10,1563 | 10,1739 | 10,1739 | - |
| 21 ago 2024 | 10,1000 | 10,2535 | 10,1407 | 10,1000 | 10,1000 | - |
| 20 ago 2024 | 10,3047 | 10,3286 | 10,2325 | 10,3047 | 10,3047 | - |
| 19 ago 2024 | 10,4351 | 10,4404 | 10,3223 | 10,4351 | 10,4351 | - |
| 16 ago 2024 | 10,5407 | 10,5420 | 10,4803 | 10,5407 | 10,5407 | - |
| 15 ago 2024 | 10,4673 | 10,5361 | 10,4048 | 10,4673 | 10,4673 | - |
| 14 ago 2024 | 10,4517 | 10,4824 | 10,3783 | 10,4517 | 10,4517 | - |
| 13 ago 2024 | 10,5126 | 10,5478 | 10,4943 | 10,5126 | 10,5126 | - |
| 12 ago 2024 | 10,5169 | 10,5476 | 10,4597 | 10,5169 | 10,5169 | - |
| 09 ago 2024 | 10,5104 | 10,5419 | 10,3938 | 10,5104 | 10,5104 | - |
| 08 ago 2024 | 10,4704 | 10,5730 | 10,4184 | 10,4704 | 10,4704 | - |
| 07 ago 2024 | 10,5294 | 10,5386 | 10,4225 | 10,5294 | 10,5294 | - |
| 06 ago 2024 | 10,5259 | 10,6053 | 10,4539 | 10,5259 | 10,5259 | - |
| 05 ago 2024 | 10,5888 | 10,6828 | 10,4789 | 10,5570 | 10,5570 | - |
| 02 ago 2024 | 10,7279 | 10,7437 | 10,5503 | 10,7279 | 10,7279 | - |
| 01 ago 2024 | 10,6887 | 10,7165 | 10,6447 | 10,6887 | 10,6887 | - |
| 31 lug 2024 | 10,7606 | 10,7717 | 10,6757 | 10,7606 | 10,7606 | - |
| 30 lug 2024 | 10,8300 | 10,8483 | 10,2696 | 10,8300 | 10,8300 | - |
| 29 lug 2024 | 10,8156 | 10,8622 | 10,7885 | 10,8156 | 10,8156 | - |
| 26 lug 2024 | 10,8240 | 10,8269 | 10,7403 | 10,8240 | 10,8240 | - |
| 25 lug 2024 | 10,7738 | 10,8603 | 10,7699 | 10,7738 | 10,7738 | - |
| 24 lug 2024 | 10,7667 | 10,8279 | 10,7266 | 10,7667 | 10,7667 | - |
| 23 lug 2024 | 10,7229 | 10,7821 | 10,7076 | 10,7229 | 10,7229 | - |
| 22 lug 2024 | 10,6469 | 10,7369 | 10,6483 | 10,6469 | 10,6469 | - |
| 19 lug 2024 | 10,5894 | 10,6924 | 10,5581 | 10,5894 | 10,5894 | - |
| 18 lug 2024 | 10,5449 | 10,5801 | 10,5290 | 10,5449 | 10,5449 | - |
| 17 lug 2024 | 10,5754 | 10,6109 | 10,5038 | 10,5754 | 10,5754 | - |
| 16 lug 2024 | 10,5996 | 10,6391 | 10,5893 | 10,5996 | 10,5996 | - |
| 15 lug 2024 | 10,5586 | 10,5955 | 10,3529 | 10,5586 | 10,5586 | - |
| 12 lug 2024 | 10,4883 | 10,5761 | 10,4827 | 10,4883 | 10,4883 | - |
| 11 lug 2024 | 10,5440 | 10,5484 | 10,4231 | 10,5440 | 10,5440 | - |
| 10 lug 2024 | 10,5492 | 10,5684 | 10,4975 | 10,5492 | 10,5492 | - |
| 09 lug 2024 | 10,5810 | 10,5916 | 10,5378 | 10,5810 | 10,5810 | - |
| 08 lug 2024 | 10,4929 | 10,5516 | 10,4725 | 10,4608 | 10,4608 | - |
| 05 lug 2024 | 10,5027 | 10,5142 | 10,4616 | 10,5027 | 10,5027 | - |
| 04 lug 2024 | 10,4826 | 10,5133 | 10,4817 | 10,4826 | 10,4826 | - |
| 03 lug 2024 | 10,5723 | 10,5889 | 10,4648 | 10,5723 | 10,5723 | - |
| 02 lug 2024 | 10,6157 | 10,6676 | 10,6027 | 10,6157 | 10,6157 | - |
| 01 lug 2024 | 10,5661 | 10,6413 | 10,4717 | 10,5661 | 10,5661 | - |
| 28 giu 2024 | 10,6233 | 10,6612 | 10,5787 | 10,6233 | 10,6233 | - |
| 27 giu 2024 | 10,5767 | 10,6239 | 10,5451 | 10,5767 | 10,5767 | - |
| 26 giu 2024 | 10,5089 | 10,6160 | 10,4965 | 10,5089 | 10,5089 | - |
| 25 giu 2024 | 10,4716 | 10,5198 | 10,4537 | 10,4716 | 10,4716 | - |
| 24 giu 2024 | 10,5127 | 10,5234 | 10,4365 | 10,5127 | 10,5127 | - |
| 21 giu 2024 | 10,4932 | 10,5417 | 10,4764 | 10,4932 | 10,4932 | - |
| 20 giu 2024 | 10,4367 | 10,4714 | 10,4094 | 10,4367 | 10,4367 | - |
| 19 giu 2024 | 10,4340 | 10,4440 | 10,4110 | 10,4340 | 10,4340 | - |
| 18 giu 2024 | 10,4678 | 10,5104 | 10,4337 | 10,4678 | 10,4678 | - |
| 17 giu 2024 | 10,5205 | 10,5612 | 10,5078 | 10,5205 | 10,5205 | - |
| 14 giu 2024 | 10,4781 | 10,5876 | 10,4545 | 10,4781 | 10,4781 | - |
| 13 giu 2024 | 10,3776 | 10,4794 | 10,3625 | 10,3776 | 10,3776 | - |
| 12 giu 2024 | 10,4816 | 10,4930 | 10,2805 | 10,4816 | 10,4816 | - |
| 11 giu 2024 | 10,4757 | 10,5199 | 10,4585 | 10,4757 | 10,4757 | - |
| 10 giu 2024 | 10,5574 | 10,5869 | 10,4895 | 10,5574 | 10,5574 | - |
| 07 giu 2024 | 10,3847 | 10,5432 | 10,3499 | 10,3847 | 10,3847 | - |
| 06 giu 2024 | 10,3854 | 10,4290 | 10,3488 | 10,3854 | 10,3854 | - |
| 05 giu 2024 | 10,4198 | 10,4383 | 10,3724 | 10,4198 | 10,4198 | - |
| 04 giu 2024 | 10,4060 | 10,4879 | 10,3932 | 10,4060 | 10,4060 | - |
| 03 giu 2024 | 10,5232 | 10,5339 | 10,4060 | 10,5232 | 10,5232 | - |
| 31 mag 2024 | 10,5870 | 10,6092 | 10,4956 | 10,5870 | 10,5870 | - |
| 30 mag 2024 | 10,6691 | 10,6945 | 10,5837 | 10,6691 | 10,6691 | - |
| 29 mag 2024 | 10,5773 | 10,6673 | 10,5605 | 10,5773 | 10,5773 | - |
| 28 mag 2024 | 10,6049 | 10,6109 | 10,5227 | 10,6049 | 10,6049 | - |
| 27 mag 2024 | 10,6601 | 10,6625 | 10,6032 | 10,6601 | 10,6601 | - |
| 24 mag 2024 | 10,7343 | 10,7508 | 10,6378 | 10,7343 | 10,7343 | - |
| 23 mag 2024 | 10,7340 | 10,7395 | 10,6729 | 10,7340 | 10,7340 | - |
| 22 mag 2024 | 10,6872 | 10,7587 | 10,6677 | 10,6872 | 10,6872 | - |
| 21 mag 2024 | 10,6781 | 10,7052 | 10,6454 | 10,6781 | 10,6781 | - |
| 20 mag 2024 | 10,7000 | 10,7126 | 10,6660 | 10,7000 | 10,7000 | - |
| 17 mag 2024 | 10,7042 | 10,7670 | 10,6995 | 10,7042 | 10,7042 | - |
| 16 mag 2024 | 10,6472 | 10,7275 | 10,6344 | 10,6472 | 10,6472 | - |
| 15 mag 2024 | 10,7949 | 10,8084 | 10,6755 | 10,7949 | 10,7949 | - |
| 14 mag 2024 | 10,8356 | 10,8878 | 10,8108 | 10,8356 | 10,8356 | - |
| 13 mag 2024 | 10,8451 | 10,8665 | 10,8138 | 10,8451 | 10,8451 | - |
| 10 mag 2024 | 10,8406 | 10,8697 | 10,8119 | 10,8406 | 10,8406 | - |
| 09 mag 2024 | 10,9085 | 10,9385 | 10,8424 | 10,9085 | 10,9085 | - |
| 08 mag 2024 | 10,8648 | 10,9463 | 10,8446 | 10,8648 | 10,8648 | - |
| 07 mag 2024 | 10,8084 | 10,8603 | 10,7893 | 10,8084 | 10,8084 | - |
| 06 mag 2024 | 10,8191 | 10,8439 | 10,7559 | 10,8191 | 10,8191 | - |
| 03 mag 2024 | 10,8544 | 10,8705 | 10,7347 | 10,8544 | 10,8544 | - |
| 02 mag 2024 | 10,9101 | 10,9435 | 10,8891 | 10,9101 | 10,9101 | - |
| *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.