Italia markets closed
Dow Jones
34.395,01 -194,76 (-0,56%) Nasdaq
11.482,45 +14,45 (+0,13%) Nikkei 225
28.226,08 +257,09 (+0,92%) EUR/USD
1,0527 +0,0119 (+1,15%) BTC-EUR
16.075,77 -238,55 (-1,46%) CMC Crypto 200
401,26 -4,90 (-1,21%)
Tether EUR (USDT-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
Al 09:30PM UTC. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2022 | 0,959432 | 0,950293 | 0,950293 | 0,950293 | 0,950293 | 29.751.040.000 |
| 30 nov 2022 | 0,968359 | 0,962120 | 0,966627 | 0,959416 | 0,959416 | 35.886.609.470 |
| 29 nov 2022 | 0,966460 | 0,965076 | 0,963628 | 0,968370 | 0,968370 | 30.463.922.450 |
| 28 nov 2022 | 0,964189 | 0,965273 | 0,963295 | 0,966459 | 0,966459 | 36.030.521.246 |
| 27 nov 2022 | 0,959785 | 0,964265 | 0,959723 | 0,964193 | 0,964193 | 26.611.268.975 |
| 26 nov 2022 | 0,959886 | 0,959841 | 0,959727 | 0,959791 | 0,959791 | 24.188.266.069 |
| 25 nov 2022 | 0,960261 | 0,959899 | 0,960045 | 0,959886 | 0,959886 | 24.706.981.860 |
| 24 nov 2022 | 0,959097 | 0,959265 | 0,959577 | 0,960266 | 0,960266 | 35.398.311.656 |
| 23 nov 2022 | 0,969032 | 0,959474 | 0,968756 | 0,959100 | 0,959100 | 43.885.833.807 |
| 22 nov 2022 | 0,975136 | 0,970917 | 0,974433 | 0,969022 | 0,969022 | 42.727.469.438 |
| 21 nov 2022 | 0,966999 | 0,975846 | 0,973303 | 0,975144 | 0,975144 | 53.250.695.135 |
| 20 nov 2022 | 0,965721 | 0,965837 | 0,967294 | 0,966986 | 0,966986 | 32.751.225.568 |
| 19 nov 2022 | 0,965900 | 0,965919 | 0,965682 | 0,965736 | 0,965736 | 22.510.698.424 |
| 18 nov 2022 | 0,964577 | 0,963665 | 0,965807 | 0,965888 | 0,965888 | 33.717.520.289 |
| 17 nov 2022 | 0,961418 | 0,964734 | 0,961691 | 0,964583 | 0,964583 | 36.429.425.882 |
| 16 nov 2022 | 0,964648 | 0,962474 | 0,965927 | 0,961416 | 0,961416 | 43.933.267.025 |
| 15 nov 2022 | 0,968051 | 0,962858 | 0,967553 | 0,964642 | 0,964642 | 46.207.291.790 |
| 14 nov 2022 | 0,967142 | 0,968374 | 0,967781 | 0,968044 | 0,968044 | 63.599.939.443 |
| 13 nov 2022 | 0,963776 | 0,965106 | 0,963627 | 0,967146 | 0,967146 | 38.917.959.916 |
| 12 nov 2022 | 0,962444 | 0,963975 | 0,961922 | 0,963775 | 0,963775 | 38.892.176.735 |
| 11 nov 2022 | 0,979034 | 0,968458 | 0,979210 | 0,962463 | 0,962463 | 72.249.494.408 |
| 10 nov 2022 | 0,996690 | 0,985361 | 0,986625 | 0,979055 | 0,979055 | 112.646.334.320 |
| 09 nov 2022 | 0,992038 | 0,992888 | 0,996582 | 0,996656 | 0,996656 | 143.694.816.417 |
| 08 nov 2022 | 0,998341 | 0,993879 | 0,992020 | 0,992027 | 0,992027 | 161.432.173.728 |
| 07 nov 2022 | 1,007310 | 0,998236 | 0,997315 | 0,998340 | 0,998340 | 72.471.342.704 |
| 06 nov 2022 | 1,001771 | 1,001814 | 1,003809 | 1,007298 | 1,007298 | 51.464.176.958 |
| 05 nov 2022 | 1,001829 | 1,001830 | 1,001793 | 1,001769 | 1,001769 | 57.215.387.213 |
| 04 nov 2022 | 1,025701 | 1,009009 | 1,023320 | 1,001829 | 1,001829 | 88.233.236.380 |
| 03 nov 2022 | 1,018929 | 1,022363 | 1,018393 | 1,025700 | 1,025700 | 63.172.995.854 |
| 02 nov 2022 | 1,012307 | 1,018791 | 1,009934 | 1,018946 | 1,018946 | 77.846.794.439 |
| 01 nov 2022 | 1,011500 | 1,011424 | 1,007416 | 1,012313 | 1,012313 | 57.499.144.835 |
| 31 ott 2022 | 1,004751 | 1,005705 | 1,011794 | 1,011492 | 1,011492 | 67.943.882.785 |
| 30 ott 2022 | 1,003735 | 1,003856 | 1,003679 | 1,004745 | 1,004745 | 53.114.892.182 |
| 29 ott 2022 | 1,003650 | 1,003856 | 1,003631 | 1,003735 | 1,003735 | 67.840.311.602 |
| 28 ott 2022 | 1,003409 | 1,006124 | 1,001234 | 1,003655 | 1,003655 | 61.934.864.934 |
| 27 ott 2022 | 0,990934 | 0,992612 | 1,002644 | 1,003405 | 1,003405 | 68.674.627.610 |
| 26 ott 2022 | 1,003895 | 0,991698 | 0,997203 | 0,990929 | 0,990929 | 77.568.743.766 |
| 25 ott 2022 | 1,011767 | 1,004274 | 1,013554 | 1,003903 | 1,003903 | 64.980.141.698 |
| 24 ott 2022 | 1,014013 | 1,016399 | 1,012590 | 1,011778 | 1,011778 | 40.968.736.468 |
| 23 ott 2022 | 1,014482 | 1,015326 | 1,014444 | 1,014020 | 1,014020 | 32.070.498.204 |
| 22 ott 2022 | 1,014262 | 1,014619 | 1,014155 | 1,014507 | 1,014507 | 24.481.041.397 |
| 21 ott 2022 | 1,022585 | 1,017052 | 1,022735 | 1,014262 | 1,014262 | 42.016.709.092 |
| 20 ott 2022 | 1,024052 | 1,019862 | 1,021907 | 1,022579 | 1,022579 | 33.726.749.641 |
| 19 ott 2022 | 1,014032 | 1,017854 | 1,023956 | 1,024043 | 1,024043 | 33.552.848.992 |
| 18 ott 2022 | 1,015932 | 1,014176 | 1,017949 | 1,014033 | 1,014033 | 39.555.643.227 |
| 17 ott 2022 | 1,026766 | 1,025444 | 1,026637 | 1,015933 | 1,015933 | 37.288.847.918 |
| 16 ott 2022 | 1,028735 | 1,028841 | 1,028678 | 1,026762 | 1,026762 | 28.161.281.165 |
| 15 ott 2022 | 1,028723 | 1,028811 | 1,028665 | 1,028738 | 1,028738 | 26.258.741.967 |
| 14 ott 2022 | 1,023906 | 1,021155 | 1,021017 | 1,028724 | 1,028724 | 50.328.030.623 |
| 13 ott 2022 | 1,030374 | 1,023165 | 1,030019 | 1,023901 | 1,023901 | 61.890.860.279 |
| 12 ott 2022 | 1,030761 | 1,030426 | 1,030466 | 1,030384 | 1,030384 | 34.053.030.013 |
| 11 ott 2022 | 1,029728 | 1,031721 | 1,030420 | 1,030740 | 1,030740 | 39.654.656.420 |
| 10 ott 2022 | 1,027380 | 1,030443 | 1,031135 | 1,029738 | 1,029738 | 38.967.951.663 |
| 09 ott 2022 | 1,026247 | 1,026354 | 1,026232 | 1,027378 | 1,027378 | 23.603.123.638 |
| 08 ott 2022 | 1,026920 | 1,026362 | 1,026212 | 1,026252 | 1,026252 | 24.055.286.963 |
| 07 ott 2022 | 1,021651 | 1,019729 | 1,024137 | 1,026917 | 1,026917 | 39.038.069.029 |
| 06 ott 2022 | 1,008973 | 1,016066 | 1,009172 | 1,021667 | 1,021667 | 44.904.881.308 |
| 05 ott 2022 | 1,001869 | 1,006110 | 1,012441 | 1,008977 | 1,008977 | 42.254.851.206 |
| 04 ott 2022 | 1,017020 | 1,001992 | 1,017521 | 1,001870 | 1,001870 | 44.577.653.737 |
| 03 ott 2022 | 1,020907 | 1,023605 | 1,019483 | 1,017017 | 1,017017 | 40.871.827.148 |
| 02 ott 2022 | 1,020101 | 1,020696 | 1,020002 | 1,020911 | 1,020911 | 30.737.198.748 |
| 01 ott 2022 | 1,020263 | 1,020165 | 1,020155 | 1,020099 | 1,020099 | 27.860.681.470 |
| 30 set 2022 | 1,017412 | 1,018787 | 1,020059 | 1,020250 | 1,020250 | 56.339.173.432 |
| 29 set 2022 | 1,030232 | 1,022377 | 1,031666 | 1,017416 | 1,017416 | 53.561.674.958 |
| 28 set 2022 | 1,042098 | 1,043052 | 1,047137 | 1,030211 | 1,030211 | 67.725.890.972 |
| 27 set 2022 | 1,039508 | 1,038206 | 1,042490 | 1,042100 | 1,042100 | 74.700.904.719 |
| 26 set 2022 | 1,032509 | 1,032666 | 1,038420 | 1,039514 | 1,039514 | 60.095.014.986 |
| 25 set 2022 | 1,032047 | 1,032133 | 1,032017 | 1,032517 | 1,032517 | 36.178.785.642 |
| 24 set 2022 | 1,031760 | 1,032097 | 1,031733 | 1,032043 | 1,032043 | 40.263.339.128 |
| 23 set 2022 | 1,016368 | 1,023893 | 1,026253 | 1,031760 | 1,031760 | 60.117.358.070 |
| 22 set 2022 | 1,017237 | 1,018794 | 1,017015 | 1,016358 | 1,016358 | 55.219.731.704 |
| 21 set 2022 | 1,002940 | 1,015775 | 1,003339 | 1,017217 | 1,017217 | 64.649.336.688 |
| 20 set 2022 | 0,997103 | 0,996667 | 1,003301 | 1,002946 | 1,002946 | 50.661.131.555 |
| 19 set 2022 | 0,997789 | 0,997542 | 1,000110 | 0,997105 | 0,997105 | 56.598.833.469 |
| 18 set 2022 | 0,998484 | 0,998533 | 0,998337 | 0,997804 | 0,997804 | 45.954.228.225 |
| 17 set 2022 | 0,998371 | 0,998525 | 0,998334 | 0,998486 | 0,998486 | 34.848.556.115 |
| 16 set 2022 | 1,001238 | 1,002575 | 0,999228 | 0,998370 | 0,998370 | 46.216.276.585 |
| 15 set 2022 | 1,001933 | 1,004378 | 0,999892 | 1,001239 | 1,001239 | 60.681.532.092 |
| 14 set 2022 | 1,002215 | 1,001958 | 1,000014 | 1,001936 | 1,001936 | 55.269.589.498 |
| 13 set 2022 | 0,987389 | 0,992253 | 1,002584 | 1,002202 | 1,002202 | 71.569.394.229 |
| 12 set 2022 | 0,993275 | 0,993323 | 0,986622 | 0,987431 | 0,987431 | 65.981.160.773 |
| 11 set 2022 | 0,985351 | 0,985317 | 0,985198 | 0,993270 | 0,993270 | 46.829.753.228 |
| 10 set 2022 | 0,985491 | 0,985490 | 0,985240 | 0,985353 | 0,985353 | 52.725.644.287 |
| 09 set 2022 | 0,999109 | 0,995707 | 0,994930 | 0,985492 | 0,985492 | 69.641.643.074 |
| 08 set 2022 | 1,000481 | 1,001660 | 1,001293 | 0,999115 | 0,999115 | 49.591.980.767 |
| 07 set 2022 | 1,010388 | 0,999423 | 1,011223 | 1,000493 | 1,000493 | 52.775.615.618 |
| 06 set 2022 | 1,004956 | 1,009523 | 1,009192 | 1,010427 | 1,010427 | 64.679.630.808 |
| 05 set 2022 | 1,009350 | 1,006685 | 1,005502 | 1,004967 | 1,004967 | 39.793.224.605 |
| 04 set 2022 | 1,004798 | 1,004824 | 1,004697 | 1,009350 | 1,009350 | 31.788.108.252 |
| 03 set 2022 | 1,004811 | 1,004842 | 1,004756 | 1,004796 | 1,004796 | 31.019.431.532 |
| 02 set 2022 | 1,004844 | 1,003539 | 1,000068 | 1,004811 | 1,004811 | 44.678.214.189 |
| 01 set 2022 | 0,996225 | 1,005581 | 0,996436 | 1,004859 | 1,004859 | 44.919.072.893 |
| 31 ago 2022 | 0,997735 | 0,996078 | 0,995034 | 0,996227 | 0,996227 | 48.222.524.636 |
| 30 ago 2022 | 0,998965 | 0,997122 | 0,995586 | 0,997726 | 0,997726 | 50.051.933.658 |
| 29 ago 2022 | 1,006477 | 1,001545 | 1,005706 | 0,998958 | 0,998958 | 45.787.831.549 |
| 28 ago 2022 | 1,003527 | 1,003599 | 1,003477 | 1,006454 | 1,006454 | 34.558.582.606 |
| 27 ago 2022 | 1,003670 | 1,003653 | 1,003482 | 1,003531 | 1,003531 | 43.468.508.649 |
| 26 ago 2022 | 1,003006 | 1,003737 | 1,003586 | 1,003656 | 1,003656 | 62.631.666.622 |
| 25 ago 2022 | 1,003224 | 1,004767 | 1,000806 | 1,003008 | 1,003008 | 45.988.353.974 |
| 24 ago 2022 | 1,003337 | 1,006952 | 1,002852 | 1,003229 | 1,003229 | 48.863.916.233 |
| *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.
