Italia markets close in 1 hour 32 minutes
FTSE MIB
33.886,29 +4,79 (+0,01%) Dow Jones
37.958,51 +183,13 (+0,48%) Nasdaq
15.548,30 -53,20 (-0,34%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,70 -0,03 (-0,04%) Bitcoin EUR
60.796,73 +2.142,97 (+3,65%)
USD/TRY (USDTRY=X)
CCY - CCY Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
In data: 02:58PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 32,5478 | 32,8134 | 32,4880 | 32,5841 | 32,5841 | - |
| 18 apr 2024 | 32,4712 | 32,5371 | 32,3858 | 32,4712 | 32,4712 | - |
| 17 apr 2024 | 32,5114 | 32,5670 | 32,4806 | 32,5114 | 32,5114 | - |
| 16 apr 2024 | 32,4070 | 32,5044 | 32,3892 | 32,4070 | 32,4070 | - |
| 15 apr 2024 | 32,3969 | 32,4278 | 32,2631 | 32,3969 | 32,3969 | - |
| 12 apr 2024 | 32,4182 | 33,6485 | 32,1325 | 32,4182 | 32,4182 | - |
| 11 apr 2024 | 32,2860 | 32,3149 | 32,2331 | 32,2860 | 32,2860 | - |
| 10 apr 2024 | 32,2243 | 32,2936 | 32,2232 | 32,2243 | 32,2243 | - |
| 09 apr 2024 | 32,1565 | 32,2969 | 32,0849 | 32,1565 | 32,1565 | - |
| 08 apr 2024 | 32,0076 | 32,1976 | 31,8848 | 32,0076 | 32,0076 | - |
| 05 apr 2024 | 31,9450 | 32,0408 | 31,8603 | 31,9450 | 31,9450 | - |
| 04 apr 2024 | 31,9453 | 31,9553 | 31,8601 | 31,9453 | 31,9453 | - |
| 03 apr 2024 | 32,0521 | 32,0779 | 31,9155 | 32,0521 | 32,0521 | - |
| 02 apr 2024 | 32,2624 | 32,3290 | 31,9705 | 32,2624 | 32,2624 | - |
| 01 apr 2024 | 32,4234 | 32,4448 | 31,8283 | 32,4234 | 32,4234 | - |
| 29 mar 2024 | 32,4491 | 32,5113 | 32,3049 | 32,4491 | 32,4491 | - |
| 28 mar 2024 | 32,2997 | 32,3531 | 32,2829 | 32,2997 | 32,2997 | - |
| 27 mar 2024 | 32,2085 | 32,2749 | 32,1900 | 32,2085 | 32,2085 | - |
| 26 mar 2024 | 32,1678 | 32,1998 | 32,1587 | 32,1678 | 32,1678 | - |
| 25 mar 2024 | 32,0853 | 32,1593 | 31,8398 | 32,0853 | 32,0853 | - |
| 22 mar 2024 | 32,1565 | 32,1995 | 31,9170 | 32,1565 | 32,1565 | - |
| 21 mar 2024 | 32,4175 | 32,4396 | 31,7573 | 32,4175 | 32,4175 | - |
| 20 mar 2024 | 32,3733 | 32,3913 | 32,3703 | 32,3733 | 32,3733 | - |
| 19 mar 2024 | 32,3333 | 32,3439 | 32,3173 | 32,3333 | 32,3333 | - |
| 18 mar 2024 | 32,2877 | 32,3122 | 32,2769 | 32,2877 | 32,2877 | - |
| 15 mar 2024 | 32,1931 | 32,5758 | 32,0852 | 32,1931 | 32,1931 | - |
| 14 mar 2024 | 32,1185 | 32,1264 | 32,1006 | 32,1185 | 32,1185 | - |
| 13 mar 2024 | 32,0938 | 32,9304 | 31,8039 | 32,0938 | 32,0938 | - |
| 12 mar 2024 | 32,0374 | 32,0626 | 32,0357 | 32,0374 | 32,0374 | - |
| 11 mar 2024 | 31,9964 | 32,0126 | 31,9736 | 31,9964 | 31,9964 | - |
| 08 mar 2024 | 31,9332 | 31,9706 | 31,8606 | 31,9332 | 31,9332 | - |
| 07 mar 2024 | 31,7973 | 31,8472 | 31,7907 | 31,7973 | 31,7973 | - |
| 06 mar 2024 | 31,6881 | 31,7736 | 31,6714 | 31,6881 | 31,6881 | - |
| 05 mar 2024 | 31,5713 | 31,6595 | 31,5392 | 31,5713 | 31,5713 | - |
| 04 mar 2024 | 31,3904 | 31,7057 | 31,2687 | 31,3904 | 31,3904 | - |
| 01 mar 2024 | 31,2794 | 31,4365 | 31,2421 | 31,2794 | 31,2794 | - |
| 29 feb 2024 | 31,2088 | 31,2801 | 31,1975 | 31,2088 | 31,2088 | - |
| 28 feb 2024 | 31,1458 | 31,3867 | 31,0817 | 31,1458 | 31,1458 | - |
| 27 feb 2024 | 31,1155 | 31,3224 | 31,0957 | 31,1155 | 31,1155 | - |
| 26 feb 2024 | 31,0931 | 31,1270 | 31,0601 | 31,0931 | 31,0931 | - |
| 23 feb 2024 | 31,0735 | 31,0911 | 31,0448 | 31,0735 | 31,0735 | - |
| 22 feb 2024 | 31,0165 | 31,0761 | 30,8869 | 31,0165 | 31,0165 | - |
| 21 feb 2024 | 30,9049 | 31,0049 | 30,9038 | 30,9049 | 30,9049 | - |
| 20 feb 2024 | 30,8679 | 30,9234 | 30,8576 | 30,8679 | 30,8679 | - |
| 19 feb 2024 | 30,8028 | 30,8774 | 30,7959 | 30,8028 | 30,8028 | - |
| 16 feb 2024 | 30,8150 | 30,8384 | 30,6900 | 30,8150 | 30,8150 | - |
| 15 feb 2024 | 30,7501 | 30,8610 | 30,7065 | 30,7501 | 30,7501 | - |
| 14 feb 2024 | 30,7229 | 30,7575 | 30,6993 | 30,7229 | 30,7229 | - |
| 13 feb 2024 | 30,7129 | 30,7299 | 30,7046 | 30,7129 | 30,7129 | - |
| 12 feb 2024 | 30,6484 | 30,7080 | 30,6338 | 30,6484 | 30,6484 | - |
| 09 feb 2024 | 30,6684 | 30,6868 | 30,6346 | 30,6684 | 30,6684 | - |
| 08 feb 2024 | 30,5915 | 30,6097 | 30,5535 | 30,5915 | 30,5915 | - |
| 07 feb 2024 | 30,5411 | 30,6001 | 30,5396 | 30,5411 | 30,5411 | - |
| 06 feb 2024 | 30,5368 | 30,8180 | 30,4780 | 30,5368 | 30,5368 | - |
| 05 feb 2024 | 30,3009 | 30,5541 | 30,4033 | 30,3009 | 30,3009 | - |
| 02 feb 2024 | 30,4430 | 30,4631 | 30,4320 | 30,4430 | 30,4430 | - |
| 01 feb 2024 | 30,3598 | 30,3696 | 30,3236 | 30,3598 | 30,3598 | - |
| 31 gen 2024 | 30,3584 | 30,3757 | 30,3344 | 30,3584 | 30,3584 | - |
| 30 gen 2024 | 30,3450 | 30,4113 | 30,3248 | 30,3450 | 30,3450 | - |
| 29 gen 2024 | 30,3247 | 30,3524 | 30,2006 | 30,3247 | 30,3247 | - |
| 26 gen 2024 | 30,2973 | 30,3868 | 30,1970 | 30,2973 | 30,2973 | - |
| 25 gen 2024 | 30,2480 | 30,2852 | 30,2241 | 30,2480 | 30,2480 | - |
| 24 gen 2024 | 30,2795 | 30,3569 | 30,1315 | 30,2795 | 30,2795 | - |
| 23 gen 2024 | 30,2588 | 30,6320 | 30,1597 | 30,2588 | 30,2588 | - |
| 22 gen 2024 | 30,1914 | 30,2583 | 30,1843 | 30,1914 | 30,1914 | - |
| 19 gen 2024 | 30,1536 | 30,1969 | 30,1296 | 30,1536 | 30,1536 | - |
| 18 gen 2024 | 30,1378 | 30,1934 | 30,1209 | 30,1378 | 30,1378 | - |
| 17 gen 2024 | 30,1181 | 30,1371 | 30,0936 | 30,1181 | 30,1181 | - |
| 16 gen 2024 | 30,0728 | 30,3063 | 30,0668 | 30,0728 | 30,0728 | - |
| 15 gen 2024 | 30,0636 | 30,1004 | 30,0504 | 30,0636 | 30,0636 | - |
| 12 gen 2024 | 30,0609 | 30,1850 | 30,0383 | 30,0609 | 30,0609 | - |
| 11 gen 2024 | 29,8542 | 30,0080 | 29,8180 | 29,8542 | 29,8542 | - |
| 10 gen 2024 | 29,9618 | 29,9740 | 29,9522 | 29,9618 | 29,9618 | - |
| 09 gen 2024 | 29,9139 | 29,9401 | 29,9062 | 29,9139 | 29,9139 | - |
| 08 gen 2024 | 29,7843 | 29,8980 | 29,7835 | 29,7843 | 29,7843 | - |
| 05 gen 2024 | 29,8409 | 29,8777 | 29,8236 | 29,8409 | 29,8409 | - |
| 04 gen 2024 | 29,7791 | 29,8007 | 29,7357 | 29,7791 | 29,7791 | - |
| 03 gen 2024 | 29,7449 | 29,8589 | 29,7108 | 29,7449 | 29,7449 | - |
| 02 gen 2024 | 29,4282 | 29,7496 | 29,4254 | 29,4282 | 29,4282 | - |
| 01 gen 2024 | 29,0181 | 29,4675 | 29,4675 | 29,0181 | 29,0181 | - |
| 29 dic 2023 | 29,5198 | 29,8589 | 29,3312 | 29,5198 | 29,5198 | - |
| 28 dic 2023 | 29,3879 | 29,4719 | 29,3373 | 29,3879 | 29,3879 | - |
| 27 dic 2023 | 29,3059 | 29,4060 | 29,1490 | 29,3059 | 29,3059 | - |
| 26 dic 2023 | 29,3114 | 29,3868 | 28,8654 | 29,3114 | 29,3114 | - |
| 25 dic 2023 | 28,8333 | 29,3001 | 29,0067 | 28,8333 | 28,8333 | - |
| 22 dic 2023 | 29,1035 | 29,3145 | 28,9566 | 29,1035 | 29,1035 | - |
| 21 dic 2023 | 29,1255 | 29,1600 | 29,1171 | 29,1255 | 29,1255 | - |
| 20 dic 2023 | 29,0887 | 29,1348 | 29,0809 | 29,0887 | 29,0887 | - |
| 19 dic 2023 | 29,0387 | 29,0944 | 29,0376 | 29,0387 | 29,0387 | - |
| 18 dic 2023 | 28,8404 | 29,0650 | 28,7694 | 28,8404 | 28,8404 | - |
| 15 dic 2023 | 28,9766 | 29,0587 | 28,9015 | 28,9766 | 28,9766 | - |
| 14 dic 2023 | 28,9918 | 29,0490 | 28,9428 | 28,9918 | 28,9918 | - |
| 13 dic 2023 | 29,0271 | 29,0628 | 28,9814 | 29,0271 | 29,0271 | - |
| 12 dic 2023 | 28,9611 | 29,0498 | 28,9208 | 28,9611 | 28,9611 | - |
| 11 dic 2023 | 28,8761 | 29,0002 | 28,8684 | 28,8761 | 28,8761 | - |
| 08 dic 2023 | 28,9107 | 28,9875 | 28,9061 | 28,9107 | 28,9107 | - |
| 07 dic 2023 | 28,9149 | 28,9417 | 28,8868 | 28,9149 | 28,9149 | - |
| 06 dic 2023 | 28,9147 | 28,9461 | 28,8636 | 28,9147 | 28,9147 | - |
| 05 dic 2023 | 28,9178 | 28,9461 | 28,8833 | 28,9178 | 28,9178 | - |
| 04 dic 2023 | 28,8962 | 28,9406 | 28,8538 | 28,8962 | 28,8962 | - |
| *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.