Italia markets close in 32 minutes
FTSE MIB
34.847,57 -551,25 (-1,56%) Dow Jones
40.045,53 +41,94 (+0,10%) Nasdaq
16.786,40 +100,44 (+0,60%) Nikkei 225
39.069,68 +282,30 (+0,73%) Bitcoin EUR
61.576,26 -3,96 (-0,01%) CMC Crypto 200
1.363,95 +9,53 (+0,70%)
Wal-Mart de México, S.A.B. de C.V. (WMMVF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:45PM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 4,0500 | 4,1320 | 4,0300 | 4,0300 | 4,0300 | 14.608 |
| 16 mag 2024 | 4,1400 | 4,1400 | 4,0800 | 4,0800 | 4,0800 | 1.900 |
| 15 mag 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 600 |
| 14 mag 2024 | 4,0700 | 4,1500 | 3,9000 | 4,1500 | 4,1500 | 2.600 |
| 13 mag 2024 | 4,2000 | 4,2000 | 4,0600 | 4,0800 | 4,0800 | 8.000 |
| 10 mag 2024 | 4,0400 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 8.900 |
| 09 mag 2024 | 4,0000 | 4,0500 | 4,0000 | 4,0500 | 4,0500 | 2.300 |
| 08 mag 2024 | 3,8800 | 3,8800 | 3,8000 | 3,8000 | 3,8000 | 1.600 |
| 07 mag 2024 | 3,7000 | 3,9700 | 3,7000 | 3,9100 | 3,9100 | 6.000 |
| 06 mag 2024 | 3,6900 | 3,9100 | 3,6900 | 3,9100 | 3,9100 | 7.700 |
| 03 mag 2024 | 3,8200 | 3,8300 | 3,6400 | 3,8300 | 3,8300 | 3.400 |
| 02 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 8.100 |
| 01 mag 2024 | 3,8600 | 3,8600 | 3,6300 | 3,7500 | 3,7500 | 4.400 |
| 30 apr 2024 | 3,8500 | 3,9500 | 3,6400 | 3,6400 | 3,6400 | 1.100 |
| 29 apr 2024 | 3,9300 | 3,9400 | 3,8500 | 3,9400 | 3,9400 | 10.000 |
| 26 apr 2024 | 3,7000 | 3,9300 | 3,7000 | 3,9300 | 3,9300 | 34.100 |
| 25 apr 2024 | 3,6000 | 3,9300 | 3,6000 | 3,8000 | 3,8000 | 11.500 |
| 24 apr 2024 | 3,9000 | 3,9700 | 3,6100 | 3,9700 | 3,9700 | 2.300 |
| 23 apr 2024 | 3,6000 | 3,8000 | 3,5500 | 3,8000 | 3,8000 | 12.700 |
| 22 apr 2024 | 3,5500 | 3,7700 | 3,5500 | 3,6500 | 3,6500 | 7.500 |
| 19 apr 2024 | 3,7500 | 3,7500 | 3,5000 | 3,5000 | 3,5000 | 1.300 |
| 18 apr 2024 | 3,7000 | 3,7900 | 3,7000 | 3,7600 | 3,7600 | 502.200 |
| 17 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 8.800 |
| 16 apr 2024 | 3,8700 | 3,9500 | 3,6700 | 3,6700 | 3,6700 | 45.500 |
| 15 apr 2024 | 3,8700 | 3,9400 | 3,8700 | 3,8700 | 3,8700 | 2.800 |
| 12 apr 2024 | 3,9000 | 3,9600 | 3,9000 | 3,9600 | 3,9600 | 1.900 |
| 11 apr 2024 | 4,0500 | 4,0600 | 3,9500 | 4,0600 | 4,0600 | 3.000 |
| 10 apr 2024 | 4,0500 | 4,0500 | 3,9000 | 3,9500 | 3,9500 | 1.700 |
| 09 apr 2024 | 4,0700 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 45.300 |
| 08 apr 2024 | 4,2000 | 4,2000 | 3,9900 | 3,9900 | 3,9900 | 5.100 |
| 05 apr 2024 | 3,9000 | 4,0500 | 3,9000 | 4,0500 | 4,0500 | 15.100 |
| 04 apr 2024 | 3,9600 | 4,0200 | 3,9500 | 3,9500 | 3,9500 | 20.100 |
| 03 apr 2024 | 4,0400 | 4,0800 | 4,0200 | 4,0200 | 4,0200 | 19.700 |
| 02 apr 2024 | 4,0900 | 4,0900 | 3,9100 | 4,0000 | 4,0000 | 8.200 |
| 01 apr 2024 | 4,1000 | 4,1000 | 3,9500 | 3,9500 | 3,9500 | 13.400 |
| 28 mar 2024 | 4,0700 | 4,0900 | 4,0400 | 4,0400 | 4,0400 | 9.700 |
| 27 mar 2024 | 4,0000 | 4,0700 | 4,0000 | 4,0700 | 4,0700 | 8.100 |
| 26 mar 2024 | 3,9900 | 4,0200 | 3,9100 | 3,9700 | 3,9700 | 22.600 |
| 25 mar 2024 | 4,0100 | 4,0500 | 4,0000 | 4,0500 | 4,0500 | 7.200 |
| 22 mar 2024 | 4,0600 | 4,0600 | 3,9100 | 3,9100 | 3,9100 | 5.700 |
| 21 mar 2024 | 3,9500 | 4,0600 | 3,9500 | 4,0500 | 4,0500 | 14.500 |
| 20 mar 2024 | 3,9200 | 4,0000 | 3,8800 | 4,0000 | 4,0000 | 115.300 |
| 19 mar 2024 | 3,9100 | 3,9100 | 3,9000 | 3,9000 | 3,9000 | 23.600 |
| 18 mar 2024 | 3,9500 | 3,9900 | 3,9500 | 3,9500 | 3,9500 | 12.800 |
| 15 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 1.000 |
| 14 mar 2024 | 4,0000 | 4,0300 | 3,9500 | 4,0000 | 4,0000 | 13.900 |
| 13 mar 2024 | 4,0000 | 4,0400 | 4,0000 | 4,0400 | 4,0400 | 400 |
| 12 mar 2024 | 3,9500 | 4,0000 | 3,9500 | 3,9900 | 3,9900 | 220.200 |
| 11 mar 2024 | 3,9800 | 3,9800 | 3,9300 | 3,9600 | 3,9600 | 12.400 |
| 08 mar 2024 | 4,0000 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 151.400 |
| 07 mar 2024 | 3,9600 | 4,0300 | 3,9600 | 4,0100 | 4,0100 | 1.200 |
| 06 mar 2024 | 4,0000 | 4,0300 | 4,0000 | 4,0000 | 4,0000 | 16.700 |
| 05 mar 2024 | 3,9400 | 4,1000 | 3,9100 | 3,9300 | 3,9300 | 21.400 |
| 04 mar 2024 | 4,0000 | 4,0000 | 3,9400 | 3,9600 | 3,9600 | 8.400 |
| 01 mar 2024 | 3,8800 | 3,9400 | 3,8800 | 3,9400 | 3,9400 | 5.200 |
| 29 feb 2024 | 4,0000 | 4,0300 | 3,9800 | 4,0300 | 4,0300 | 30.500 |
| 28 feb 2024 | 3,9500 | 4,1700 | 3,9500 | 4,0300 | 4,0300 | 15.200 |
| 27 feb 2024 | 4,0400 | 4,0700 | 3,9800 | 3,9800 | 3,9800 | 13.300 |
| 26 feb 2024 | 4,0600 | 4,0600 | 4,0000 | 4,0400 | 4,0400 | 21.900 |
| 23 feb 2024 | 4,0300 | 4,0600 | 3,9600 | 4,0600 | 4,0600 | 38.400 |
| 22 feb 2024 | 3,9500 | 4,0600 | 3,9500 | 4,0500 | 4,0500 | 1.500 |
| 21 feb 2024 | 3,9100 | 4,0300 | 3,9100 | 4,0200 | 4,0200 | 5.200 |
| 20 feb 2024 | 4,0000 | 4,1800 | 4,0000 | 4,0100 | 4,0100 | 11.000 |
| 16 feb 2024 | 3,8500 | 4,0500 | 3,8500 | 3,8900 | 3,8900 | 9.800 |
| 15 feb 2024 | 4,0700 | 4,0900 | 4,0400 | 4,0700 | 4,0700 | 82.200 |
| 14 feb 2024 | 4,2200 | 4,2200 | 4,1100 | 4,1100 | 4,1100 | 10.200 |
| 13 feb 2024 | 4,1300 | 4,1300 | 4,0700 | 4,1100 | 4,1100 | 4.300 |
| 12 feb 2024 | 4,1800 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | 17.800 |
| 09 feb 2024 | 4,2000 | 4,2700 | 4,1000 | 4,2700 | 4,2700 | 4.500 |
| 08 feb 2024 | 4,2400 | 4,2600 | 4,1700 | 4,2000 | 4,2000 | 121.900 |
| 07 feb 2024 | 4,2800 | 4,2800 | 4,1800 | 4,1800 | 4,1800 | 17.500 |
| 06 feb 2024 | 4,2000 | 4,2900 | 4,2000 | 4,2500 | 4,2500 | 25.500 |
| 05 feb 2024 | 4,1300 | 4,2000 | 4,1300 | 4,1700 | 4,1700 | 15.200 |
| 02 feb 2024 | 4,2200 | 4,2200 | 4,1600 | 4,1600 | 4,1600 | 13.300 |
| 01 feb 2024 | 4,2000 | 4,2500 | 4,0500 | 4,2200 | 4,2200 | 24.600 |
| 31 gen 2024 | 4,1500 | 4,1800 | 4,1100 | 4,1800 | 4,1800 | 13.700 |
| 30 gen 2024 | 4,2500 | 4,2500 | 4,0500 | 4,0500 | 4,0500 | 1.500 |
| 29 gen 2024 | 4,0800 | 4,1400 | 3,9500 | 4,0400 | 4,0400 | 55.200 |
| 26 gen 2024 | 3,9500 | 4,1100 | 3,9500 | 4,0500 | 4,0500 | 3.600 |
| 25 gen 2024 | 4,1100 | 4,1100 | 3,8100 | 3,9500 | 3,9500 | 1.300 |
| 24 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 300 |
| 23 gen 2024 | 3,8800 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 16.800 |
| 22 gen 2024 | 3,9500 | 3,9800 | 3,8500 | 3,8500 | 3,8500 | 96.900 |
| 19 gen 2024 | 3,9500 | 4,0400 | 3,9500 | 4,0200 | 4,0200 | 1.300 |
| 18 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 1.075.000 |
| 17 gen 2024 | 3,9500 | 4,0400 | 3,9500 | 3,9500 | 3,9500 | 2.900 |
| 16 gen 2024 | 4,1800 | 4,1800 | 3,9500 | 4,1100 | 4,1100 | 7.500 |
| 12 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 5.400 |
| 11 gen 2024 | 3,9600 | 4,1500 | 3,9600 | 4,1500 | 4,1500 | 152.400 |
| 10 gen 2024 | 3,8700 | 4,1000 | 3,8700 | 4,0300 | 4,0300 | 5.200 |
| 09 gen 2024 | 4,1000 | 4,1000 | 4,0200 | 4,0200 | 4,0200 | 400 |
| 08 gen 2024 | 4,0100 | 4,1700 | 4,0100 | 4,1400 | 4,1400 | 16.200 |
| 05 gen 2024 | 4,0900 | 4,2500 | 4,0900 | 4,1200 | 4,1200 | 23.900 |
| 04 gen 2024 | 4,1300 | 4,1300 | 4,0500 | 4,0500 | 4,0500 | 245.300 |
| 03 gen 2024 | 4,2200 | 4,2200 | 4,1100 | 4,1100 | 4,1100 | 11.300 |
| 02 gen 2024 | 4,2300 | 4,2300 | 4,1500 | 4,1500 | 4,1500 | 4.600 |
| 29 dic 2023 | 4,1800 | 4,1900 | 4,1500 | 4,1900 | 4,1900 | 10.800 |
| 28 dic 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 200 |
| 27 dic 2023 | 4,2000 | 4,2500 | 4,1300 | 4,2500 | 4,2500 | 42.500 |
| 26 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 800 |
| *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.