Italia markets close in 5 hours 41 minutes
FTSE MIB
33.711,65 +4,44 (+0,01%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,55 +0,72 (+0,89%) Bitcoin EUR
57.425,21 +371,43 (+0,65%)
Ferretti S.p.A. (YACHT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:32AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 2,9000 | 2,9050 | 2,8500 | 2,8750 | 2,8750 | 99.462 |
| 25 giu 2024 | 2,8900 | 2,8900 | 2,8400 | 2,8850 | 2,8850 | 408.868 |
| 24 giu 2024 | 2,9600 | 2,9600 | 2,8850 | 2,8850 | 2,8850 | 303.766 |
| 24 giu 2024 | 0.097 Dividendo | |||||
| 21 giu 2024 | 2,9700 | 3,0000 | 2,9550 | 2,9850 | 2,8880 | 521.926 |
| 20 giu 2024 | 2,9400 | 2,9750 | 2,9400 | 2,9500 | 2,8541 | 198.249 |
| 19 giu 2024 | 2,9500 | 2,9750 | 2,9450 | 2,9600 | 2,8638 | 193.370 |
| 18 giu 2024 | 3,0050 | 3,0050 | 2,9400 | 2,9500 | 2,8541 | 375.208 |
| 17 giu 2024 | 2,9600 | 2,9950 | 2,9350 | 2,9650 | 2,8686 | 254.041 |
| 14 giu 2024 | 3,0400 | 3,0450 | 2,9450 | 2,9550 | 2,8590 | 747.492 |
| 13 giu 2024 | 3,1100 | 3,1100 | 3,0200 | 3,0200 | 2,9219 | 326.171 |
| 12 giu 2024 | 3,1100 | 3,1100 | 3,0500 | 3,0950 | 2,9944 | 482.864 |
| 11 giu 2024 | 3,1350 | 3,1750 | 3,0800 | 3,0800 | 2,9799 | 803.152 |
| 10 giu 2024 | 3,0600 | 3,1300 | 3,0400 | 3,1100 | 3,0089 | 672.793 |
| 07 giu 2024 | 3,0800 | 3,1150 | 3,0600 | 3,0900 | 2,9896 | 274.807 |
| 06 giu 2024 | 3,0350 | 3,1350 | 3,0300 | 3,0600 | 2,9606 | 620.458 |
| 05 giu 2024 | 3,0300 | 3,0600 | 3,0300 | 3,0350 | 2,9364 | 156.956 |
| 04 giu 2024 | 3,0700 | 3,0800 | 3,0100 | 3,0100 | 2,9122 | 268.134 |
| 03 giu 2024 | 3,0900 | 3,0900 | 3,0400 | 3,0850 | 2,9848 | 240.181 |
| 31 mag 2024 | 3,0950 | 3,0950 | 3,0400 | 3,0900 | 2,9896 | 512.846 |
| 30 mag 2024 | 3,0700 | 3,0850 | 3,0250 | 3,0850 | 2,9848 | 190.142 |
| 29 mag 2024 | 3,1000 | 3,1000 | 3,0450 | 3,0600 | 2,9606 | 387.404 |
| 28 mag 2024 | 3,1200 | 3,1350 | 3,0700 | 3,0950 | 2,9944 | 572.294 |
| 27 mag 2024 | 3,0800 | 3,1000 | 3,0500 | 3,1000 | 2,9993 | 307.932 |
| 24 mag 2024 | 3,0550 | 3,0750 | 3,0350 | 3,0700 | 2,9702 | 219.195 |
| 23 mag 2024 | 3,0800 | 3,1100 | 3,0600 | 3,0600 | 2,9606 | 177.882 |
| 22 mag 2024 | 3,1250 | 3,1250 | 3,0700 | 3,0850 | 2,9848 | 243.596 |
| 21 mag 2024 | 3,1000 | 3,1100 | 3,0100 | 3,1000 | 2,9993 | 707.525 |
| 20 mag 2024 | 3,0850 | 3,1150 | 3,0600 | 3,1150 | 3,0138 | 265.295 |
| 17 mag 2024 | 3,1350 | 3,2150 | 3,0850 | 3,0850 | 2,9848 | 1.307.241 |
| 16 mag 2024 | 3,0400 | 3,1700 | 3,0100 | 3,1200 | 3,0186 | 1.329.390 |
| 15 mag 2024 | 3,0350 | 3,0600 | 3,0250 | 3,0450 | 2,9461 | 320.777 |
| 14 mag 2024 | 3,0100 | 3,0500 | 3,0000 | 3,0350 | 2,9364 | 325.591 |
| 13 mag 2024 | 2,9950 | 3,0150 | 2,9750 | 3,0150 | 2,9170 | 302.122 |
| 10 mag 2024 | 3,0250 | 3,0300 | 2,9800 | 2,9850 | 2,8880 | 289.774 |
| 09 mag 2024 | 2,9700 | 3,0100 | 2,9650 | 3,0050 | 2,9074 | 301.429 |
| 08 mag 2024 | 2,9550 | 3,0150 | 2,9550 | 2,9850 | 2,8880 | 693.872 |
| 07 mag 2024 | 2,9050 | 2,9750 | 2,8900 | 2,9600 | 2,8638 | 807.427 |
| 06 mag 2024 | 2,8850 | 2,9050 | 2,8650 | 2,9000 | 2,8058 | 259.416 |
| 03 mag 2024 | 2,8800 | 2,9150 | 2,8250 | 2,8750 | 2,7816 | 460.755 |
| 02 mag 2024 | 2,8850 | 2,9000 | 2,8300 | 2,8300 | 2,7380 | 601.149 |
| 30 apr 2024 | 2,8700 | 2,8850 | 2,8400 | 2,8700 | 2,7767 | 404.218 |
| 29 apr 2024 | 2,8350 | 2,8600 | 2,8100 | 2,8600 | 2,7671 | 1.072.643 |
| 26 apr 2024 | 2,8150 | 2,8600 | 2,8150 | 2,8400 | 2,7477 | 507.186 |
| 25 apr 2024 | 2,8600 | 2,8750 | 2,8000 | 2,8000 | 2,7090 | 657.781 |
| 24 apr 2024 | 2,8500 | 2,8750 | 2,8300 | 2,8300 | 2,7380 | 548.010 |
| 23 apr 2024 | 2,9750 | 2,9750 | 2,8250 | 2,8600 | 2,7671 | 2.239.887 |
| 22 apr 2024 | 2,9500 | 2,9900 | 2,9300 | 2,9550 | 2,8590 | 344.695 |
| 19 apr 2024 | 2,9350 | 2,9550 | 2,9200 | 2,9300 | 2,8348 | 276.036 |
| 18 apr 2024 | 2,9250 | 2,9600 | 2,8900 | 2,9600 | 2,8638 | 290.531 |
| 17 apr 2024 | 2,9800 | 2,9850 | 2,9100 | 2,9300 | 2,8348 | 256.503 |
| 16 apr 2024 | 2,9200 | 2,9650 | 2,9050 | 2,9550 | 2,8590 | 1.013.950 |
| 15 apr 2024 | 3,0500 | 3,0550 | 2,9500 | 2,9700 | 2,8735 | 598.555 |
| 12 apr 2024 | 3,0600 | 3,1100 | 3,0500 | 3,0500 | 2,9509 | 300.656 |
| 11 apr 2024 | 3,0800 | 3,1100 | 3,0700 | 3,0700 | 2,9702 | 271.367 |
| 10 apr 2024 | 3,1200 | 3,1200 | 3,0700 | 3,0800 | 2,9799 | 272.137 |
| 09 apr 2024 | 3,1300 | 3,1300 | 3,0800 | 3,0850 | 2,9848 | 286.371 |
| 08 apr 2024 | 3,1200 | 3,1300 | 3,0850 | 3,1050 | 3,0041 | 277.567 |
| 05 apr 2024 | 3,1300 | 3,1350 | 3,1000 | 3,1200 | 3,0186 | 254.363 |
| 04 apr 2024 | 3,1400 | 3,1550 | 3,1200 | 3,1500 | 3,0476 | 234.594 |
| 03 apr 2024 | 3,1050 | 3,1650 | 3,0850 | 3,1650 | 3,0622 | 267.637 |
| 02 apr 2024 | 3,1400 | 3,1500 | 3,0950 | 3,1150 | 3,0138 | 835.838 |
| 28 mar 2024 | 3,1380 | 3,2080 | 3,0980 | 3,1640 | 3,0612 | 562.311 |
| 27 mar 2024 | 3,1500 | 3,1600 | 3,1200 | 3,1480 | 3,0457 | 278.966 |
| 26 mar 2024 | 3,1860 | 3,1860 | 3,1160 | 3,1500 | 3,0476 | 295.806 |
| 25 mar 2024 | 3,2000 | 3,2000 | 3,1280 | 3,1680 | 3,0651 | 381.457 |
| 22 mar 2024 | 3,1400 | 3,2180 | 3,1400 | 3,1820 | 3,0786 | 278.666 |
| 21 mar 2024 | 3,1640 | 3,1720 | 3,0860 | 3,1660 | 3,0631 | 558.141 |
| 20 mar 2024 | 3,1300 | 3,1600 | 3,1040 | 3,1200 | 3,0186 | 424.007 |
| 19 mar 2024 | 3,1200 | 3,1700 | 3,0760 | 3,1460 | 3,0438 | 708.415 |
| 18 mar 2024 | 3,2000 | 3,2000 | 3,0960 | 3,1320 | 3,0302 | 486.844 |
| 15 mar 2024 | 3,1620 | 3,2200 | 3,1620 | 3,1960 | 3,0921 | 566.793 |
| 14 mar 2024 | 3,1800 | 3,2460 | 3,1580 | 3,2100 | 3,1057 | 709.125 |
| 13 mar 2024 | 3,1320 | 3,1760 | 3,1100 | 3,1580 | 3,0554 | 549.013 |
| 12 mar 2024 | 3,0820 | 3,1580 | 2,9600 | 3,1320 | 3,0302 | 1.171.358 |
| 11 mar 2024 | 3,1320 | 3,1320 | 3,0800 | 3,0900 | 2,9896 | 579.779 |
| 08 mar 2024 | 3,2500 | 3,2500 | 3,1280 | 3,1320 | 3,0302 | 951.170 |
| 07 mar 2024 | 3,2700 | 3,2920 | 3,2300 | 3,2520 | 3,1463 | 687.235 |
| 06 mar 2024 | 3,3200 | 3,3400 | 3,2760 | 3,2920 | 3,1850 | 510.602 |
| 05 mar 2024 | 3,4340 | 3,4340 | 3,3140 | 3,3180 | 3,2102 | 742.754 |
| 04 mar 2024 | 3,4400 | 3,4400 | 3,3560 | 3,4000 | 3,2895 | 1.430.963 |
| 01 mar 2024 | 3,5100 | 3,5380 | 3,4380 | 3,4540 | 3,3418 | 862.198 |
| 29 feb 2024 | 3,4500 | 3,5060 | 3,3960 | 3,5060 | 3,3921 | 1.959.547 |
| 28 feb 2024 | 3,4940 | 3,5320 | 3,4420 | 3,4500 | 3,3379 | 941.451 |
| 27 feb 2024 | 3,4680 | 3,5400 | 3,4280 | 3,4700 | 3,3572 | 2.266.280 |
| 26 feb 2024 | 3,3660 | 3,5400 | 3,3640 | 3,5020 | 3,3882 | 2.891.760 |
| 23 feb 2024 | 3,3300 | 3,3880 | 3,3220 | 3,3500 | 3,2411 | 1.038.415 |
| 22 feb 2024 | 3,2880 | 3,3200 | 3,2680 | 3,3200 | 3,2121 | 877.610 |
| 21 feb 2024 | 3,2460 | 3,2740 | 3,2260 | 3,2700 | 3,1637 | 1.196.461 |
| 20 feb 2024 | 3,2400 | 3,3060 | 3,1820 | 3,2260 | 3,1212 | 1.684.867 |
| 19 feb 2024 | 3,1500 | 3,3040 | 3,1400 | 3,2400 | 3,1347 | 2.224.838 |
| 16 feb 2024 | 3,0980 | 3,1900 | 3,0800 | 3,1900 | 3,0863 | 973.243 |
| 15 feb 2024 | 3,0380 | 3,1200 | 3,0380 | 3,0960 | 2,9954 | 263.836 |
| 14 feb 2024 | 3,1180 | 3,1180 | 3,0440 | 3,0740 | 2,9741 | 359.787 |
| 13 feb 2024 | 3,0920 | 3,1100 | 3,0520 | 3,0780 | 2,9780 | 301.973 |
| 12 feb 2024 | 3,1220 | 3,2180 | 3,0940 | 3,1120 | 3,0109 | 1.090.032 |
| 09 feb 2024 | 3,0800 | 3,1280 | 3,0060 | 3,1280 | 3,0264 | 1.210.333 |
| 08 feb 2024 | 3,0200 | 3,0800 | 2,9740 | 3,0400 | 2,9412 | 1.245.433 |
| 07 feb 2024 | 2,9900 | 3,0700 | 2,9740 | 3,0080 | 2,9103 | 1.219.518 |
| 06 feb 2024 | 2,8400 | 3,0400 | 2,8200 | 3,0280 | 2,9296 | 2.029.406 |
| *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.