Italia markets open in 7 hours 25 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0005 (+0,04%) Bitcoin EUR
55.188,95 +1.283,60 (+2,38%) CMC Crypto 200
1.276,81 +6,07 (+0,48%)
ZAR/JPY (ZARJPY=X)
CCY - CCY Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
In data: 12:35AM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 8,2540 | 8,2830 | 8,2120 | 8,2370 | 8,2370 | - |
| 02 mag 2024 | 8,3846 | 8,4079 | 8,2456 | 8,3839 | 8,3839 | - |
| 01 mag 2024 | 8,3890 | 8,4778 | 8,3865 | 8,3887 | 8,3887 | - |
| 30 apr 2024 | 8,3824 | 8,4076 | 8,3473 | 8,3817 | 8,3817 | - |
| 29 apr 2024 | 8,4079 | 8,5012 | 8,2366 | 8,4082 | 8,4082 | - |
| 26 apr 2024 | 8,1680 | 8,3818 | 8,1669 | 8,1675 | 8,1675 | - |
| 25 apr 2024 | 8,0684 | 8,2143 | 8,0684 | 8,0721 | 8,0721 | - |
| 24 apr 2024 | 8,0910 | 8,1185 | 8,0407 | 8,0910 | 8,0910 | - |
| 23 apr 2024 | 8,0637 | 8,1020 | 8,0331 | 8,0635 | 8,0635 | - |
| 22 apr 2024 | 8,0515 | 8,1119 | 8,0489 | 8,0518 | 8,0518 | - |
| 19 apr 2024 | 8,0551 | 8,0905 | 7,9277 | 8,0528 | 8,0528 | - |
| 18 apr 2024 | 8,1162 | 8,1455 | 8,0588 | 8,1164 | 8,1164 | - |
| 17 apr 2024 | 8,1205 | 8,1641 | 8,0871 | 8,1201 | 8,1201 | - |
| 16 apr 2024 | 8,1189 | 8,1525 | 8,0796 | 8,1184 | 8,1184 | - |
| 15 apr 2024 | 8,1282 | 8,1826 | 8,0914 | 8,1271 | 8,1271 | - |
| 12 apr 2024 | 8,1800 | 8,2115 | 8,0577 | 8,1798 | 8,1798 | - |
| 11 apr 2024 | 8,1369 | 8,1787 | 8,1280 | 8,1370 | 8,1370 | - |
| 10 apr 2024 | 8,2203 | 8,2313 | 8,1203 | 8,2232 | 8,2232 | - |
| 09 apr 2024 | 8,1409 | 8,2380 | 8,1381 | 8,1420 | 8,1420 | - |
| 08 apr 2024 | 8,1032 | 8,1887 | 8,0904 | 8,1022 | 8,1022 | - |
| 05 apr 2024 | 8,0837 | 8,1456 | 8,0502 | 8,0837 | 8,0837 | - |
| 04 apr 2024 | 8,1139 | 8,1667 | 8,1062 | 8,1135 | 8,1135 | - |
| 03 apr 2024 | 8,0665 | 8,1214 | 8,0433 | 8,0661 | 8,0661 | - |
| 02 apr 2024 | 7,9950 | 8,0770 | 7,9880 | 7,9945 | 7,9945 | - |
| 01 apr 2024 | 8,0242 | 8,0521 | 7,9747 | 8,0242 | 8,0242 | - |
| 29 mar 2024 | 7,9967 | 8,0116 | 7,9760 | 7,9967 | 7,9967 | - |
| 28 mar 2024 | 7,9879 | 8,0051 | 7,9282 | 7,9876 | 7,9876 | - |
| 27 mar 2024 | 7,9816 | 8,0144 | 7,9719 | 7,9823 | 7,9823 | - |
| 26 mar 2024 | 8,0077 | 8,0258 | 7,9681 | 8,0075 | 8,0075 | - |
| 25 mar 2024 | 7,9626 | 8,0202 | 7,9497 | 7,9627 | 7,9627 | - |
| 22 mar 2024 | 8,0486 | 8,0608 | 7,9434 | 8,0490 | 8,0490 | - |
| 21 mar 2024 | 8,0577 | 8,0918 | 8,0295 | 8,0609 | 8,0609 | - |
| 20 mar 2024 | 7,9766 | 8,0740 | 7,9760 | 7,9779 | 7,9779 | - |
| 19 mar 2024 | 7,8673 | 7,9695 | 7,8591 | 7,8622 | 7,8622 | - |
| 18 mar 2024 | 7,9387 | 7,9543 | 7,8525 | 7,9388 | 7,9388 | - |
| 15 mar 2024 | 7,9094 | 7,9718 | 7,8961 | 7,9098 | 7,9098 | - |
| 14 mar 2024 | 7,9420 | 7,9569 | 7,8839 | 7,9439 | 7,9439 | - |
| 13 mar 2024 | 7,9013 | 7,9589 | 7,8770 | 7,9020 | 7,9020 | - |
| 12 mar 2024 | 7,8591 | 7,9427 | 7,8522 | 7,8590 | 7,8590 | - |
| 11 mar 2024 | 7,8015 | 7,8919 | 7,8015 | 7,8003 | 7,8003 | - |
| 08 mar 2024 | 7,9103 | 7,9294 | 7,8433 | 7,9096 | 7,9096 | - |
| 07 mar 2024 | 7,9237 | 7,9238 | 7,8441 | 7,9201 | 7,9201 | - |
| 06 mar 2024 | 7,9012 | 7,9468 | 7,8894 | 7,9059 | 7,9059 | - |
| 05 mar 2024 | 7,8989 | 7,9363 | 7,8729 | 7,8926 | 7,8926 | - |
| 04 mar 2024 | 7,8607 | 7,9137 | 7,8420 | 7,8597 | 7,8597 | - |
| 01 mar 2024 | 7,8130 | 7,8602 | 7,8130 | 7,8093 | 7,8093 | - |
| 29 feb 2024 | 7,8117 | 7,8144 | 7,7606 | 7,8109 | 7,8109 | - |
| 28 feb 2024 | 7,8784 | 7,8832 | 7,8011 | 7,8774 | 7,8774 | - |
| 27 feb 2024 | 7,7964 | 7,8846 | 7,7852 | 7,7927 | 7,7927 | - |
| 26 feb 2024 | 7,7898 | 7,8171 | 7,7731 | 7,7899 | 7,7899 | - |
| 23 feb 2024 | 7,8496 | 7,8765 | 7,7600 | 7,8502 | 7,8502 | - |
| 22 feb 2024 | 7,9476 | 7,9732 | 7,8414 | 7,9468 | 7,9468 | - |
| 21 feb 2024 | 7,9161 | 7,9918 | 7,9150 | 7,9180 | 7,9180 | - |
| 20 feb 2024 | 7,9111 | 7,9369 | 7,8749 | 7,9114 | 7,9114 | - |
| 19 feb 2024 | 7,9321 | 7,9580 | 7,8908 | 7,9330 | 7,9330 | - |
| 16 feb 2024 | 7,9105 | 7,9669 | 7,9059 | 7,9112 | 7,9112 | - |
| 15 feb 2024 | 7,8915 | 7,9157 | 7,8692 | 7,8904 | 7,8904 | - |
| 14 feb 2024 | 7,8602 | 7,9090 | 7,8416 | 7,8605 | 7,8605 | - |
| 13 feb 2024 | 7,8588 | 7,9473 | 7,8588 | 7,8590 | 7,8590 | - |
| 12 feb 2024 | 7,8357 | 7,8883 | 7,8210 | 7,8353 | 7,8353 | - |
| 09 feb 2024 | 7,8546 | 7,8895 | 7,8331 | 7,8545 | 7,8545 | - |
| 08 feb 2024 | 7,8028 | 7,8819 | 7,8028 | 7,8032 | 7,8032 | - |
| 07 feb 2024 | 7,8466 | 7,8595 | 7,8143 | 7,8464 | 7,8464 | - |
| 06 feb 2024 | 7,7770 | 7,8506 | 7,7770 | 7,7890 | 7,7890 | - |
| 05 feb 2024 | 7,8422 | 7,8535 | 7,7759 | 7,8414 | 7,8414 | - |
| 02 feb 2024 | 7,8775 | 7,8869 | 7,8297 | 7,8765 | 7,8765 | - |
| 01 feb 2024 | 7,8507 | 7,8682 | 7,8168 | 7,8483 | 7,8483 | - |
| 31 gen 2024 | 7,8356 | 7,9161 | 7,8322 | 7,8375 | 7,8375 | - |
| 30 gen 2024 | 7,8335 | 7,8508 | 7,7936 | 7,8285 | 7,8285 | - |
| 29 gen 2024 | 7,8692 | 7,8923 | 7,8421 | 7,8685 | 7,8685 | - |
| 26 gen 2024 | 7,8049 | 7,8968 | 7,7977 | 7,8055 | 7,8055 | - |
| 25 gen 2024 | 7,8018 | 7,8350 | 7,7912 | 7,7998 | 7,7998 | - |
| 24 gen 2024 | 7,7716 | 7,8390 | 7,7563 | 7,7720 | 7,7720 | - |
| 23 gen 2024 | 7,7050 | 7,8065 | 7,6990 | 7,7009 | 7,7009 | - |
| 22 gen 2024 | 7,7803 | 7,7834 | 7,6953 | 7,7850 | 7,7850 | - |
| 19 gen 2024 | 7,8182 | 7,8477 | 7,7747 | 7,8184 | 7,8184 | - |
| 18 gen 2024 | 7,7380 | 7,8287 | 7,7380 | 7,7346 | 7,7346 | - |
| 17 gen 2024 | 7,7574 | 7,7820 | 7,7290 | 7,7575 | 7,7575 | - |
| 16 gen 2024 | 7,7950 | 7,7962 | 7,7374 | 7,7924 | 7,7924 | - |
| 15 gen 2024 | 7,7483 | 7,8191 | 7,7434 | 7,7483 | 7,7483 | - |
| 12 gen 2024 | 7,7711 | 7,8049 | 7,7695 | 7,7683 | 7,7683 | - |
| 11 gen 2024 | 7,7991 | 7,8381 | 7,7740 | 7,7991 | 7,7991 | - |
| 10 gen 2024 | 7,7290 | 7,8044 | 7,7241 | 7,7280 | 7,7280 | - |
| 09 gen 2024 | 7,7510 | 7,7534 | 7,6972 | 7,7519 | 7,7519 | - |
| 08 gen 2024 | 7,7451 | 7,7544 | 7,6793 | 7,7461 | 7,7461 | - |
| 05 gen 2024 | 7,7300 | 7,7570 | 7,6931 | 7,7298 | 7,7298 | - |
| 04 gen 2024 | 7,6385 | 7,7418 | 7,6185 | 7,6387 | 7,6387 | - |
| 03 gen 2024 | 7,6475 | 7,6920 | 7,5865 | 7,6519 | 7,6519 | - |
| 02 gen 2024 | 7,6705 | 7,7402 | 7,6305 | 7,6698 | 7,6698 | - |
| 01 gen 2024 | 7,6940 | 7,7190 | 7,6940 | 7,7190 | 7,7190 | - |
| 29 dic 2023 | 7,5941 | 7,7291 | 7,5849 | 7,5937 | 7,5937 | - |
| 28 dic 2023 | 7,6755 | 7,7187 | 7,5618 | 7,6723 | 7,6723 | - |
| 27 dic 2023 | 7,6174 | 7,7551 | 7,6174 | 7,6163 | 7,6163 | - |
| 26 dic 2023 | 7,6897 | 7,7154 | 7,5940 | 7,6721 | 7,6721 | - |
| 25 dic 2023 | 7,7063 | 7,7328 | 7,6360 | 7,7063 | 7,7063 | - |
| 22 dic 2023 | 7,7090 | 7,7521 | 7,6804 | 7,7309 | 7,7309 | - |
| 21 dic 2023 | 7,8321 | 7,8624 | 7,7278 | 7,8220 | 7,8220 | - |
| 20 dic 2023 | 7,8430 | 7,8808 | 7,8025 | 7,8413 | 7,8413 | - |
| 19 dic 2023 | 7,6706 | 7,8526 | 7,6493 | 7,6716 | 7,6716 | - |
| 18 dic 2023 | 7,7411 | 7,7919 | 7,6667 | 7,7391 | 7,7391 | - |
| *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.