Italia markets open in 5 hours 44 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
59.759,93 +904,88 (+1,54%) CMC Crypto 200
1.335,37 +58,39 (+4,57%)
yearn.finance EUR (YFI-EUR)
CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
In data: 01:13AM UTC. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 6.557,42 | 6.600,21 | 6.551,54 | 6.600,21 | 6.600,21 | 14.302.514 |
| 05 mag 2024 | 6.473,74 | 6.557,77 | 6.416,50 | 6.452,39 | 6.452,39 | 12.107.898 |
| 04 mag 2024 | 6.427,14 | 6.539,81 | 6.305,90 | 6.473,76 | 6.473,76 | 14.687.981 |
| 03 mag 2024 | 6.364,07 | 6.478,30 | 6.209,44 | 6.427,14 | 6.427,14 | 16.757.042 |
| 02 mag 2024 | 6.269,64 | 6.376,27 | 5.969,92 | 6.364,07 | 6.364,07 | 27.904.996 |
| 01 mag 2024 | 6.409,62 | 6.487,12 | 6.094,30 | 6.269,66 | 6.269,66 | 22.937.334 |
| 30 apr 2024 | 6.481,97 | 6.501,96 | 6.264,17 | 6.409,61 | 6.409,61 | 14.711.963 |
| 29 apr 2024 | 6.623,78 | 6.732,88 | 6.474,49 | 6.481,97 | 6.481,97 | 12.208.182 |
| 28 apr 2024 | 6.574,11 | 6.629,59 | 6.408,38 | 6.623,78 | 6.623,78 | 13.323.630 |
| 27 apr 2024 | 6.583,38 | 6.617,48 | 6.439,56 | 6.574,11 | 6.574,11 | 15.096.725 |
| 26 apr 2024 | 6.510,20 | 6.660,85 | 6.377,22 | 6.583,38 | 6.583,38 | 17.505.360 |
| 25 apr 2024 | 6.885,19 | 7.035,80 | 6.454,88 | 6.510,07 | 6.510,07 | 23.898.531 |
| 24 apr 2024 | 6.995,79 | 7.073,81 | 6.865,49 | 6.885,19 | 6.885,19 | 21.061.463 |
| 23 apr 2024 | 6.689,46 | 7.062,55 | 6.681,04 | 6.995,79 | 6.995,79 | 19.905.690 |
| 22 apr 2024 | 6.729,90 | 6.793,68 | 6.585,79 | 6.689,46 | 6.689,46 | 15.178.996 |
| 21 apr 2024 | 6.444,09 | 6.742,24 | 6.413,31 | 6.729,90 | 6.729,90 | 17.914.611 |
| 20 apr 2024 | 6.546,78 | 6.741,29 | 6.186,13 | 6.444,08 | 6.444,08 | 25.834.579 |
| 19 apr 2024 | 6.303,54 | 6.577,26 | 6.204,39 | 6.546,78 | 6.546,78 | 21.750.865 |
| 18 apr 2024 | 6.518,17 | 6.531,44 | 6.235,70 | 6.303,54 | 6.303,54 | 21.306.775 |
| 17 apr 2024 | 6.508,72 | 6.607,08 | 6.258,75 | 6.518,18 | 6.518,18 | 33.172.151 |
| 16 apr 2024 | 6.722,30 | 6.864,58 | 6.311,18 | 6.508,72 | 6.508,72 | 60.141.542 |
| 15 apr 2024 | 6.234,62 | 6.741,11 | 5.928,68 | 6.722,66 | 6.722,66 | 59.765.995 |
| 14 apr 2024 | 6.722,34 | 6.740,01 | 5.522,63 | 6.234,62 | 6.234,62 | 87.928.709 |
| 13 apr 2024 | 7.804,43 | 7.973,07 | 6.206,61 | 6.722,30 | 6.722,30 | 74.540.790 |
| 12 apr 2024 | 7.722,48 | 7.867,14 | 7.683,00 | 7.804,43 | 7.804,43 | 22.354.036 |
| 11 apr 2024 | 7.675,28 | 7.711,28 | 7.426,08 | 7.722,48 | 7.722,48 | 37.600.978 |
| 10 apr 2024 | 7.951,46 | 7.972,64 | 7.595,86 | 7.675,28 | 7.675,28 | 30.374.857 |
| 09 apr 2024 | 7.816,64 | 8.005,08 | 7.691,21 | 7.951,46 | 7.951,46 | 28.749.445 |
| 08 apr 2024 | 7.709,26 | 7.814,70 | 7.664,72 | 7.816,64 | 7.816,64 | 21.024.630 |
| 07 apr 2024 | 7.639,46 | 7.772,57 | 7.595,55 | 7.709,26 | 7.709,26 | 20.692.101 |
| 06 apr 2024 | 7.744,89 | 7.825,67 | 7.457,29 | 7.639,46 | 7.639,46 | 32.975.742 |
| 05 apr 2024 | 7.556,20 | 7.861,63 | 7.446,77 | 7.744,92 | 7.744,92 | 33.938.800 |
| 04 apr 2024 | 7.638,37 | 7.827,15 | 7.481,82 | 7.556,20 | 7.556,20 | 41.845.637 |
| 03 apr 2024 | 8.165,84 | 8.165,92 | 7.435,64 | 7.638,37 | 7.638,37 | 70.850.867 |
| 02 apr 2024 | 8.477,20 | 8.679,11 | 7.964,45 | 8.165,84 | 8.165,84 | 61.406.391 |
| 01 apr 2024 | 8.225,88 | 8.520,18 | 8.180,09 | 8.477,21 | 8.477,21 | 23.699.494 |
| 31 mar 2024 | 8.332,48 | 8.383,24 | 8.145,18 | 8.225,88 | 8.225,88 | 24.947.736 |
| 30 mar 2024 | 8.342,93 | 8.420,76 | 8.230,12 | 8.332,48 | 8.332,48 | 34.808.343 |
| 29 mar 2024 | 8.186,02 | 8.390,99 | 8.051,99 | 8.342,93 | 8.342,93 | 36.628.918 |
| 28 mar 2024 | 8.509,32 | 8.562,85 | 8.084,27 | 8.186,02 | 8.186,02 | 41.277.049 |
| 27 mar 2024 | 8.349,52 | 8.714,99 | 8.295,92 | 8.509,32 | 8.509,32 | 42.291.632 |
| 26 mar 2024 | 8.209,36 | 8.470,11 | 8.135,65 | 8.349,52 | 8.349,52 | 38.739.341 |
| 25 mar 2024 | 7.991,74 | 8.243,10 | 7.915,49 | 8.209,36 | 8.209,36 | 39.610.367 |
| 24 mar 2024 | 8.030,56 | 8.197,32 | 7.934,84 | 7.991,74 | 7.991,74 | 33.965.694 |
| 23 mar 2024 | 8.256,49 | 8.461,33 | 7.812,86 | 8.030,56 | 8.030,56 | 52.706.687 |
| 22 mar 2024 | 8.214,52 | 8.474,79 | 8.034,34 | 8.256,49 | 8.256,49 | 63.692.782 |
| 21 mar 2024 | 7.550,73 | 8.243,80 | 7.299,86 | 8.214,52 | 8.214,52 | 84.154.992 |
| 20 mar 2024 | 8.190,58 | 8.292,65 | 7.321,13 | 7.550,73 | 7.550,73 | 101.056.202 |
| 19 mar 2024 | 8.519,81 | 8.615,31 | 8.029,35 | 8.190,58 | 8.190,58 | 55.551.440 |
| 18 mar 2024 | 8.139,03 | 8.616,75 | 7.845,78 | 8.519,81 | 8.519,81 | 62.344.947 |
| 17 mar 2024 | 8.824,41 | 8.909,56 | 7.982,56 | 8.139,03 | 8.139,03 | 72.388.078 |
| 16 mar 2024 | 9.189,30 | 9.258,99 | 8.189,62 | 8.824,41 | 8.824,41 | 99.637.193 |
| 15 mar 2024 | 9.420,53 | 9.437,92 | 8.788,29 | 9.189,30 | 9.189,30 | 77.628.921 |
| 14 mar 2024 | 9.375,08 | 9.592,02 | 9.131,12 | 9.420,53 | 9.420,53 | 60.173.719 |
| 13 mar 2024 | 9.557,02 | 9.724,42 | 8.993,69 | 9.375,08 | 9.375,08 | 66.585.566 |
| 12 mar 2024 | 9.127,49 | 9.628,55 | 8.781,98 | 9.557,02 | 9.557,02 | 92.520.165 |
| 11 mar 2024 | 9.323,27 | 9.445,93 | 8.942,82 | 9.127,47 | 9.127,47 | 56.443.814 |
| 10 mar 2024 | 9.279,67 | 9.628,54 | 9.249,50 | 9.323,26 | 9.323,26 | 54.405.497 |
| 09 mar 2024 | 9.478,72 | 9.491,13 | 8.877,03 | 9.279,67 | 9.279,67 | 80.763.267 |
| 08 mar 2024 | 8.844,21 | 9.500,37 | 8.539,59 | 9.477,72 | 9.477,72 | 82.747.172 |
| 07 mar 2024 | 8.652,17 | 9.017,99 | 8.242,90 | 8.843,03 | 8.843,03 | 99.864.181 |
| 06 mar 2024 | 8.741,05 | 10.029,92 | 7.701,50 | 8.651,90 | 8.651,90 | 191.164.559 |
| 05 mar 2024 | 8.550,05 | 8.917,88 | 8.398,67 | 8.740,06 | 8.740,06 | 48.142.686 |
| 04 mar 2024 | 8.842,04 | 8.853,88 | 8.060,89 | 8.550,77 | 8.550,77 | 50.865.457 |
| 03 mar 2024 | 8.240,92 | 8.842,57 | 8.224,05 | 8.842,57 | 8.842,57 | 59.313.781 |
| 02 mar 2024 | 7.955,67 | 8.287,49 | 7.955,67 | 8.241,25 | 8.241,25 | 34.598.854 |
| 01 mar 2024 | 7.878,42 | 8.399,23 | 7.775,65 | 7.956,52 | 7.956,52 | 45.936.451 |
| 29 feb 2024 | 7.716,19 | 8.154,38 | 7.365,11 | 7.878,65 | 7.878,65 | 48.631.052 |
| 28 feb 2024 | 7.729,49 | 7.945,07 | 7.620,57 | 7.716,74 | 7.716,74 | 27.056.623 |
| 27 feb 2024 | 7.636,76 | 7.787,26 | 7.415,44 | 7.729,56 | 7.729,56 | 27.218.030 |
| 26 feb 2024 | 7.620,67 | 7.809,64 | 7.485,68 | 7.636,83 | 7.636,83 | 27.990.500 |
| 25 feb 2024 | 7.054,18 | 8.640,52 | 6.956,71 | 7.619,92 | 7.619,92 | 134.530.808 |
| 24 feb 2024 | 6.942,05 | 7.094,33 | 6.767,81 | 7.054,93 | 7.054,93 | 22.754.392 |
| 23 feb 2024 | 6.889,42 | 7.066,38 | 6.764,06 | 6.942,26 | 6.942,26 | 13.983.292 |
| 22 feb 2024 | 7.094,06 | 7.117,95 | 6.677,30 | 6.888,85 | 6.888,85 | 16.284.301 |
| 21 feb 2024 | 7.256,02 | 7.271,55 | 6.817,31 | 7.094,77 | 7.094,77 | 19.798.922 |
| 20 feb 2024 | 7.166,64 | 7.349,58 | 7.166,64 | 7.256,02 | 7.256,02 | 14.852.015 |
| 19 feb 2024 | 7.165,16 | 7.220,44 | 7.111,13 | 7.166,28 | 7.166,28 | 11.412.560 |
| 18 feb 2024 | 7.236,22 | 7.240,69 | 6.977,72 | 7.165,05 | 7.165,05 | 12.031.875 |
| 17 feb 2024 | 7.247,83 | 7.375,75 | 7.062,76 | 7.236,07 | 7.236,07 | 14.815.610 |
| 16 feb 2024 | 7.216,01 | 7.378,28 | 7.146,09 | 7.246,99 | 7.246,99 | 17.412.765 |
| 15 feb 2024 | 7.053,83 | 7.257,97 | 6.979,39 | 7.214,66 | 7.214,66 | 14.017.425 |
| 14 feb 2024 | 7.100,01 | 7.251,64 | 6.931,31 | 7.053,92 | 7.053,92 | 16.632.656 |
| 13 feb 2024 | 6.859,37 | 7.108,55 | 6.782,11 | 7.098,73 | 7.098,73 | 14.517.001 |
| 12 feb 2024 | 6.868,97 | 6.947,32 | 6.800,14 | 6.857,52 | 6.857,52 | 10.092.256 |
| 11 feb 2024 | 6.913,20 | 6.960,43 | 6.782,48 | 6.869,43 | 6.869,43 | 11.180.420 |
| 10 feb 2024 | 6.759,00 | 6.934,32 | 6.759,00 | 6.912,93 | 6.912,93 | 15.690.501 |
| 09 feb 2024 | 6.671,89 | 6.841,35 | 6.671,89 | 6.757,59 | 6.757,59 | 12.462.349 |
| 08 feb 2024 | 6.583,22 | 6.677,31 | 6.561,84 | 6.671,70 | 6.671,70 | 14.063.021 |
| 07 feb 2024 | 6.557,91 | 6.621,84 | 6.543,49 | 6.583,27 | 6.583,27 | 40.144.273 |
| 06 feb 2024 | 6.547,97 | 6.634,30 | 6.477,60 | 6.557,85 | 6.557,85 | 9.988.069 |
| 05 feb 2024 | 6.641,69 | 6.645,16 | 6.516,15 | 6.548,15 | 6.548,15 | 9.191.014 |
| 04 feb 2024 | 6.661,22 | 6.698,21 | 6.630,76 | 6.642,08 | 6.642,08 | 9.419.838 |
| 03 feb 2024 | 6.571,38 | 6.620,85 | 6.526,43 | 6.660,80 | 6.660,80 | 11.276.025 |
| 02 feb 2024 | 6.543,52 | 6.667,35 | 6.477,43 | 6.571,30 | 6.571,30 | 14.127.851 |
| 01 feb 2024 | 6.737,34 | 6.758,38 | 6.448,82 | 6.543,69 | 6.543,69 | 17.552.662 |
| 31 gen 2024 | 6.751,47 | 6.872,71 | 6.714,47 | 6.737,27 | 6.737,27 | 15.658.922 |
| 30 gen 2024 | 6.650,57 | 6.777,04 | 6.606,52 | 6.751,47 | 6.751,47 | 12.619.963 |
| 29 gen 2024 | 6.704,62 | 6.790,79 | 6.608,03 | 6.650,69 | 6.650,69 | 11.981.113 |
| 28 gen 2024 | 6.684,93 | 6.737,38 | 6.614,15 | 6.704,57 | 6.704,57 | 10.700.226 |
| *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.