Italia markets closed
Dow Jones
38.448,23 +208,25 (+0,54%) Nasdaq
15.675,33 +224,03 (+1,45%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0701 +0,0044 (+0,42%) Bitcoin EUR
62.336,98 +589,87 (+0,96%) CMC Crypto 200
1.432,58 +17,82 (+1,26%)
Counterparty EUR (XCP-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 04:09PM UTC. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 8,3835 | 8,6112 | 8,2448 | 8,4558 | 8,4558 | 1.713 |
| 22 apr 2024 | 9,0981 | 9,0981 | 9,0079 | 9,0100 | 9,0100 | 72 |
| 21 apr 2024 | 9,0981 | 9,0981 | 8,3096 | 9,0981 | 9,0981 | 429 |
| 20 apr 2024 | 8,2861 | 9,0968 | 8,2860 | 9,0981 | 9,0981 | 436 |
| 19 apr 2024 | 8,5016 | 9,1030 | 8,1983 | 8,2861 | 8,2861 | 1.382 |
| 18 apr 2024 | 9,1287 | 9,1464 | 8,5072 | 8,5016 | 8,5016 | 1.436 |
| 17 apr 2024 | 8,8268 | 9,2690 | 8,5392 | 9,1287 | 9,1287 | 680 |
| 16 apr 2024 | 9,6815 | 9,6826 | 8,8238 | 8,8268 | 8,8268 | 253 |
| 15 apr 2024 | 9,9460 | 9,9460 | 8,5852 | 9,6815 | 9,6815 | 1.978 |
| 14 apr 2024 | 10,1002 | 10,2839 | 9,5518 | 9,9460 | 9,9460 | 203 |
| 13 apr 2024 | 10,6804 | 10,6959 | 9,6687 | 10,1002 | 10,1002 | 3.065 |
| 12 apr 2024 | 10,5762 | 10,6952 | 10,5559 | 10,6804 | 10,6804 | 490 |
| 11 apr 2024 | 10,8056 | 10,8146 | 10,5111 | 10,5762 | 10,5762 | 56 |
| 10 apr 2024 | 10,4940 | 10,9404 | 10,3258 | 10,8056 | 10,8056 | 2.664 |
| 09 apr 2024 | 9,8606 | 11,1283 | 9,8577 | 10,4940 | 10,4940 | 1.250 |
| 08 apr 2024 | 10,0976 | 11,2716 | 9,5767 | 9,8606 | 9,8606 | 7.840 |
| 07 apr 2024 | 9,8239 | 10,0976 | 9,0027 | 10,0976 | 10,0976 | 1.372 |
| 06 apr 2024 | 9,5149 | 9,8744 | 9,0108 | 9,8239 | 9,8239 | 1.956 |
| 05 apr 2024 | 9,0094 | 9,5215 | 8,9837 | 9,5149 | 9,5149 | 760 |
| 04 apr 2024 | 9,3758 | 9,5686 | 8,9319 | 9,0094 | 9,0094 | 100 |
| 03 apr 2024 | 9,9229 | 9,9296 | 9,2076 | 9,3758 | 9,3758 | 4.998 |
| 02 apr 2024 | 10,8925 | 11,0213 | 9,8600 | 9,9229 | 9,9229 | 4.585 |
| 01 apr 2024 | 9,8461 | 11,0123 | 9,1830 | 10,8925 | 10,8925 | 2.564 |
| 31 mar 2024 | 9,1821 | 10,0334 | 8,8710 | 9,8461 | 9,8461 | 6.585 |
| 30 mar 2024 | 9,1776 | 9,1909 | 9,1796 | 9,1821 | 9,1821 | 5 |
| 29 mar 2024 | 9,1452 | 9,1842 | 8,6976 | 9,1776 | 9,1776 | 667 |
| 28 mar 2024 | 9,1937 | 9,5615 | 8,6651 | 9,1456 | 9,1456 | 1.452 |
| 27 mar 2024 | 8,8765 | 10,7663 | 8,8740 | 9,1937 | 9,1937 | 4.873 |
| 26 mar 2024 | 7,9490 | 8,8777 | 7,9466 | 8,8765 | 8,8765 | 1.103 |
| 25 mar 2024 | 8,7982 | 8,8071 | 7,9490 | 7,9490 | 7,9490 | 820 |
| 24 mar 2024 | 8,8424 | 8,8424 | 8,7982 | 8,7982 | 8,7982 | 131 |
| 23 mar 2024 | 8,4060 | 8,8875 | 8,4028 | 8,8424 | 8,8424 | 94 |
| 22 mar 2024 | 8,3965 | 8,4257 | 7,9706 | 8,4060 | 8,4060 | 1.605 |
| 21 mar 2024 | 9,1431 | 9,1439 | 8,4119 | 8,3965 | 8,3965 | 463 |
| 20 mar 2024 | 9,2493 | 9,4297 | 8,8848 | 9,1431 | 9,1431 | 284 |
| 19 mar 2024 | 9,3630 | 9,8268 | 9,2471 | 9,2493 | 9,2493 | 2.942 |
| 18 mar 2024 | 9,8423 | 9,8423 | 9,3474 | 9,3630 | 9,3630 | 1.093 |
| 17 mar 2024 | 9,8512 | 9,8512 | 9,5493 | 9,8423 | 9,8423 | 297 |
| 16 mar 2024 | 10,4302 | 10,5009 | 9,6104 | 9,8512 | 9,8512 | 574 |
| 15 mar 2024 | 10,4645 | 10,4969 | 10,2171 | 10,4302 | 10,4302 | 904 |
| 14 mar 2024 | 9,6453 | 10,4645 | 9,6283 | 10,4645 | 10,4645 | 2.667 |
| 13 mar 2024 | 9,6984 | 9,9155 | 9,6449 | 9,6453 | 9,6453 | 1.569 |
| 12 mar 2024 | 10,1002 | 10,1027 | 9,5600 | 9,6984 | 9,6984 | 944 |
| 11 mar 2024 | 10,0808 | 10,1553 | 9,9300 | 10,1002 | 10,1002 | 154 |
| 10 mar 2024 | 11,3924 | 11,3924 | 9,8831 | 10,0808 | 10,0808 | 2.452 |
| 09 mar 2024 | 8,6454 | 11,8113 | 8,6450 | 11,3924 | 11,3924 | 11.089 |
| 08 mar 2024 | 10,2457 | 10,3000 | 8,6430 | 8,6454 | 8,6454 | 2.072 |
| 07 mar 2024 | 10,4387 | 10,4561 | 9,4594 | 10,2457 | 10,2457 | 1.988 |
| 06 mar 2024 | 11,0215 | 11,0336 | 10,4128 | 10,4387 | 10,4387 | 4.428 |
| 05 mar 2024 | 11,0571 | 11,9686 | 11,0145 | 11,0216 | 11,0216 | 5.359 |
| 04 mar 2024 | 11,5368 | 11,5368 | 10,8545 | 11,0597 | 11,0597 | 5.295 |
| 03 mar 2024 | 10,5662 | 11,5368 | 10,3204 | 11,5368 | 11,5368 | 2.959 |
| 02 mar 2024 | 10,9747 | 10,9764 | 10,5662 | 10,5662 | 10,5662 | 5.075 |
| 01 mar 2024 | 10,2632 | 12,3286 | 10,2630 | 10,9745 | 10,9745 | 20.199 |
| 29 feb 2024 | 9,2741 | 10,3252 | 9,2819 | 10,2642 | 10,2642 | 2.020 |
| 28 feb 2024 | 8,2942 | 9,8201 | 8,2938 | 9,2746 | 9,2746 | 14.099 |
| 27 feb 2024 | 8,7209 | 8,7345 | 8,2539 | 8,2949 | 8,2949 | 2.605 |
| 26 feb 2024 | 8,7846 | 8,7846 | 8,6472 | 8,7209 | 8,7209 | 897 |
| 25 feb 2024 | 8,4043 | 8,7846 | 8,4043 | 8,7846 | 8,7846 | 1.307 |
| 24 feb 2024 | 7,9723 | 8,4162 | 7,9614 | 8,4043 | 8,4043 | 1.317 |
| 23 feb 2024 | 7,3765 | 8,1663 | 6,7064 | 7,9720 | 7,9720 | 7.693 |
| 22 feb 2024 | 7,8381 | 7,8378 | 7,3754 | 7,3760 | 7,3760 | 1.826 |
| 21 feb 2024 | 7,8535 | 7,9627 | 7,8535 | 7,8386 | 7,8386 | 846 |
| 20 feb 2024 | 7,2990 | 7,8653 | 6,9687 | 7,8537 | 7,8537 | 2.500 |
| 19 feb 2024 | 6,1768 | 7,4184 | 6,1768 | 7,2995 | 7,2995 | 4.801 |
| 18 feb 2024 | 6,1768 | 6,2253 | 6,1768 | 6,1768 | 6,1768 | 3.001 |
| 17 feb 2024 | 6,1904 | 6,2446 | 6,1790 | 6,1768 | 6,1768 | 4.325 |
| 16 feb 2024 | 6,0655 | 6,2203 | 5,8348 | 6,1906 | 6,1906 | 3.784 |
| 15 feb 2024 | 6,1334 | 6,1963 | 6,0162 | 6,0655 | 6,0655 | 668 |
| 14 feb 2024 | 5,3145 | 6,2105 | 5,3130 | 6,1326 | 6,1326 | 6.491 |
| 13 feb 2024 | 5,1628 | 5,3172 | 5,1627 | 5,3144 | 5,3144 | 1.144 |
| 12 feb 2024 | 4,7962 | 5,1674 | 4,7962 | 5,1628 | 5,1628 | 3.440 |
| 11 feb 2024 | 4,7962 | 4,7962 | 4,5771 | 4,7962 | 4,7962 | 66 |
| 10 feb 2024 | 4,7985 | 4,8054 | 4,5640 | 4,7962 | 4,7962 | 398 |
| 09 feb 2024 | 4,7435 | 4,8288 | 4,7333 | 4,7988 | 4,7988 | 311 |
| 08 feb 2024 | 4,4965 | 4,7558 | 4,4792 | 4,7432 | 4,7432 | 526 |
| 07 feb 2024 | 4,6062 | 4,6096 | 4,4788 | 4,4965 | 4,4965 | 683 |
| 06 feb 2024 | 4,4928 | 4,6111 | 4,4877 | 4,6065 | 4,6065 | 461 |
| 05 feb 2024 | 4,5905 | 4,5905 | 4,4908 | 4,4928 | 4,4928 | 7 |
| 04 feb 2024 | 4,8245 | 4,8245 | 4,5905 | 4,5905 | 4,5905 | 197 |
| 03 feb 2024 | 4,8537 | 4,8599 | 4,8238 | 4,8245 | 4,8245 | - |
| 02 feb 2024 | 4,8657 | 4,8778 | 4,8644 | 4,8537 | 4,8537 | - |
| 01 feb 2024 | 5,0009 | 5,0058 | 4,4961 | 4,8670 | 4,8670 | 916 |
| 31 gen 2024 | 5,0551 | 5,0710 | 4,8721 | 5,0008 | 5,0008 | 501 |
| 30 gen 2024 | 5,0272 | 5,0606 | 5,0219 | 5,0551 | 5,0551 | - |
| 29 gen 2024 | 5,0687 | 5,0937 | 4,9422 | 5,0283 | 5,0283 | 2.818 |
| 28 gen 2024 | 5,0687 | 5,0689 | 5,0687 | 5,0687 | 5,0687 | 10 |
| 27 gen 2024 | 4,9954 | 5,0962 | 4,9764 | 5,0687 | 5,0687 | 1.437 |
| 26 gen 2024 | 5,1121 | 5,1140 | 4,8826 | 4,9960 | 4,9960 | 521 |
| 25 gen 2024 | 5,1003 | 5,1447 | 5,0304 | 5,1133 | 5,1133 | 908 |
| 24 gen 2024 | 4,9649 | 5,1069 | 4,8353 | 5,0997 | 5,0997 | 130 |
| 23 gen 2024 | 5,1440 | 5,1504 | 4,9629 | 4,9649 | 4,9649 | 304 |
| 22 gen 2024 | 5,0401 | 5,1456 | 4,9448 | 5,1439 | 5,1439 | 638 |
| 21 gen 2024 | 5,0401 | 5,2559 | 5,0392 | 5,0401 | 5,0401 | 643 |
| 20 gen 2024 | 4,7785 | 5,4657 | 4,7160 | 5,0401 | 5,0401 | 8.167 |
| 19 gen 2024 | 4,4336 | 5,2400 | 4,4313 | 4,7782 | 4,7782 | 3.579 |
| 18 gen 2024 | 4,3699 | 4,4668 | 4,3654 | 4,4342 | 4,4342 | 416 |
| 17 gen 2024 | 4,3869 | 4,3929 | 4,2530 | 4,3699 | 4,3699 | 118 |
| 16 gen 2024 | 4,2738 | 4,3928 | 4,2595 | 4,3866 | 4,3866 | 1.100 |
| 15 gen 2024 | 4,4072 | 4,4072 | 4,2744 | 4,2744 | 4,2744 | 1.441 |
| *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.