|
 MIB 30 - Milano Italia Borsa - [Ticker: FTSEMIB.MI] |     | | Last Trade | 22,991.99 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +198.30 (+0.87%) | Open | 22,909.89 | | High | 23,061.12 | Low | 22,891.04 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 22,793.69 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FTSEMIB.MI quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 0 | 27,801.00 | 27,929.00 | 27,801.00 | 27,871.00 | 00:00:00 | | 2004-02-24 | 0 | 27,833.00 | 27,883.00 | 27,603.00 | 27,716.00 | 00:00:00 | | 2004-02-25 | 0 | 27,745.00 | 27,839.00 | 27,693.00 | 27,785.00 | 00:00:00 | | 2004-02-26 | 0 | 27,896.00 | 27,902.00 | 27,744.00 | 27,883.00 | 00:00:00 | | 2004-02-27 | 0 | 27,972.00 | 28,139.00 | 27,972.00 | 27,972.00 | 00:00:00 | | 2004-03-01 | 0 | 28,105.00 | 28,212.00 | 28,100.00 | 28,211.00 | 00:00:00 | | 2004-03-02 | 0 | 28,304.00 | 28,304.00 | 28,164.00 | 28,280.00 | 00:00:00 | | 2004-03-03 | 0 | 28,179.00 | 28,335.00 | 28,179.00 | 28,225.00 | 00:00:00 | | 2004-03-04 | 0 | 28,281.00 | 28,393.00 | 28,259.00 | 28,356.00 | 00:00:00 | | 2004-03-05 | 0 | 28,425.00 | 28,425.00 | 28,216.00 | 28,369.00 | 00:00:00 | | 2004-03-08 | 0 | 28,419.00 | 28,495.00 | 28,397.00 | 28,460.00 | 00:00:00 | | 2004-03-09 | 0 | 28,343.00 | 28,437.00 | 28,298.00 | 28,353.00 | 00:00:00 | | 2004-03-10 | 0 | 28,307.00 | 28,418.00 | 28,234.00 | 28,367.00 | 00:00:00 | | 2004-03-11 | 0 | 28,201.00 | 28,201.00 | 27,694.00 | 27,738.00 | 00:00:00 | | 2004-03-12 | 0 | 27,525.00 | 27,652.00 | 27,219.00 | 27,575.00 | 00:00:00 | | 2004-03-15 | 0 | 27,547.00 | 27,547.00 | 26,936.00 | 26,944.00 | 00:00:00 | | 2004-03-16 | 0 | 27,034.00 | 27,114.00 | 26,734.00 | 27,030.00 | 00:00:00 | | 2004-03-17 | 0 | 27,123.00 | 27,290.00 | 27,026.00 | 27,263.00 | 00:00:00 | | 2004-03-18 | 0 | 27,317.00 | 27,317.00 | 26,840.00 | 26,900.00 | 00:00:00 | | 2004-03-19 | 0 | 27,140.00 | 27,140.00 | 26,845.00 | 26,971.00 | 00:00:00 | | 2004-03-22 | 0 | 26,750.00 | 26,831.00 | 26,437.00 | 26,591.00 | 00:00:00 | | 2004-03-23 | 0 | 26,557.00 | 26,753.00 | 26,510.00 | 26,581.00 | 00:00:00 | | 2004-03-24 | 0 | 26,598.00 | 26,707.00 | 26,377.00 | 26,596.00 | 00:00:00 | | 2004-03-25 | 0 | 26,733.00 | 26,919.00 | 26,617.00 | 26,919.00 | 00:00:00 | | 2004-03-26 | 0 | 27,045.00 | 27,045.00 | 26,836.00 | 26,996.00 | 00:00:00 | | 2004-03-29 | 0 | 27,049.00 | 27,398.00 | 26,976.00 | 27,382.00 | 00:00:00 | | 2004-03-30 | 0 | 27,403.00 | 27,403.00 | 27,215.00 | 27,346.00 | 00:00:00 | | 2004-03-31 | 0 | 27,387.00 | 27,556.00 | 27,311.00 | 27,328.00 | 00:00:00 | | 2004-04-01 | 0 | 27,399.00 | 27,566.00 | 27,291.00 | 27,566.00 | 00:00:00 | | 2004-04-02 | 0 | 27,569.00 | 28,069.00 | 27,520.00 | 28,045.00 | 00:00:00 | | 2004-04-05 | 0 | 28,113.00 | 28,337.00 | 28,004.00 | 28,251.00 | 00:00:00 | | 2004-04-06 | 0 | 28,335.00 | 28,335.00 | 28,061.00 | 28,159.00 | 00:00:00 | | 2004-04-07 | 0 | 28,106.00 | 28,291.00 | 28,035.00 | 28,035.00 | 00:00:00 | | 2004-04-08 | 0 | 28,136.00 | 28,306.00 | 28,125.00 | 28,161.00 | 00:00:00 | | 2004-04-09 | 0 | 28,161.00 | 28,161.00 | 28,161.00 | 28,161.00 | 00:00:00 | | 2004-04-12 | 0 | 28,161.00 | 28,161.00 | 28,161.00 | 28,161.00 | 00:00:00 | | 2004-04-13 | 0 | 28,327.00 | 28,701.00 | 28,327.00 | 28,616.00 | 00:00:00 | | 2004-04-14 | 0 | 28,437.00 | 28,509.00 | 28,266.00 | 28,420.00 | 00:00:00 | | 2004-04-15 | 0 | 28,373.00 | 28,509.00 | 28,303.00 | 28,368.00 | 00:00:00 | | 2004-04-16 | 0 | 28,284.00 | 28,544.00 | 28,284.00 | 28,516.00 | 00:00:00 | | 2004-04-19 | 0 | 28,322.00 | 28,416.00 | 28,243.00 | 28,408.00 | 00:00:00 | | 2004-04-20 | 0 | 28,498.00 | 28,680.00 | 28,498.00 | 28,562.00 | 00:00:00 | | 2004-04-21 | 0 | 28,455.00 | 28,507.00 | 28,358.00 | 28,394.00 | 00:00:00 | | 2004-04-22 | 0 | 28,483.00 | 28,566.00 | 28,306.00 | 28,544.00 | 00:00:00 | | 2004-04-23 | 0 | 28,680.00 | 28,719.00 | 28,579.00 | 28,597.00 | 00:00:00 | | 2004-04-26 | 0 | 28,626.00 | 28,803.00 | 28,597.00 | 28,638.00 | 00:00:00 | | 2004-04-27 | 0 | 28,647.00 | 28,732.00 | 28,574.00 | 28,642.00 | 00:00:00 | | 2004-04-28 | 0 | 28,668.00 | 28,723.00 | 28,391.00 | 28,391.00 | 00:00:00 | | 2004-04-29 | 0 | 28,339.00 | 28,424.00 | 28,103.00 | 28,224.00 | 00:00:00 | | 2004-04-30 | 0 | 28,123.00 | 28,212.00 | 28,053.00 | 28,142.00 | 00:00:00 | | 2004-05-03 | 0 | 28,062.00 | 28,349.00 | 28,010.00 | 28,345.00 | 00:00:00 | | 2004-05-04 | 0 | 28,340.00 | 28,373.00 | 28,200.00 | 28,267.00 | 00:00:00 | | 2004-05-05 | 0 | 28,227.00 | 28,465.00 | 28,216.00 | 28,433.00 | 00:00:00 | | 2004-05-06 | 0 | 28,406.00 | 28,406.00 | 27,858.00 | 27,858.00 | 00:00:00 | | 2004-05-07 | 0 | 27,918.00 | 27,958.00 | 27,621.00 | 27,827.00 | 00:00:00 | | 2004-05-10 | 0 | 27,481.00 | 27,481.00 | 27,133.00 | 27,219.00 | 00:00:00 | | 2004-05-11 | 0 | 27,383.00 | 27,548.00 | 27,274.00 | 27,542.00 | 00:00:00 | | 2004-05-12 | 0 | 27,598.00 | 27,616.00 | 27,279.00 | 27,280.00 | 00:00:00 | | 2004-05-13 | 0 | 27,372.00 | 27,610.00 | 27,371.00 | 27,584.00 | 00:00:00 | | 2004-05-14 | 0 | 27,537.00 | 27,628.00 | 27,314.00 | 27,507.00 | 00:00:00 | | 2004-05-17 | 0 | 27,250.00 | 27,250.00 | 26,996.00 | 27,183.00 | 00:00:00 | | 2004-05-18 | 0 | 27,274.00 | 27,328.00 | 27,194.00 | 27,302.00 | 00:00:00 | | 2004-05-19 | 0 | 27,493.00 | 27,760.00 | 27,472.00 | 27,709.00 | 00:00:00 | | 2004-05-20 | 0 | 27,503.00 | 27,677.00 | 27,451.00 | 27,618.00 | 00:00:00 | | 2004-05-21 | 0 | 27,900.00 | 27,900.00 | 27,473.00 | 27,564.00 | 00:00:00 | | 2004-05-24 | 0 | 27,131.00 | 27,409.00 | 27,131.00 | 27,316.00 | 00:00:00 | | 2004-05-25 | 0 | 27,237.00 | 27,293.00 | 27,142.00 | 27,208.00 | 00:00:00 | | 2004-05-26 | 0 | 27,463.00 | 27,536.00 | 27,429.00 | 27,476.00 | 00:00:00 | | 2004-05-27 | 0 | 27,491.00 | 27,700.00 | 27,491.00 | 27,565.00 | 00:00:00 | | 2004-05-28 | 0 | 27,659.00 | 27,659.00 | 27,459.00 | 27,528.00 | 00:00:00 | | 2004-05-31 | 0 | 27,478.00 | 27,589.00 | 27,420.00 | 27,543.00 | 00:00:00 | | 2004-06-01 | 0 | 27,597.00 | 27,597.00 | 27,346.00 | 27,415.00 | 00:00:00 | | 2004-06-02 | 0 | 27,538.00 | 27,645.00 | 27,493.00 | 27,501.00 | 00:00:00 | | 2004-06-03 | 0 | 27,468.00 | 27,520.00 | 27,363.00 | 27,480.00 | 00:00:00 | | 2004-06-04 | 0 | 27,484.00 | 27,730.00 | 27,484.00 | 27,697.00 | 00:00:00 | | 2004-06-07 | 0 | 27,889.00 | 27,974.00 | 27,880.00 | 27,940.00 | 00:00:00 | | 2004-06-08 | 0 | 28,080.00 | 28,097.00 | 27,954.00 | 28,010.00 | 00:00:00 | | 2004-06-09 | 0 | 28,049.00 | 28,148.00 | 27,948.00 | 27,971.00 | 00:00:00 | | 2004-06-10 | 0 | 27,952.00 | 28,170.00 | 27,952.00 | 28,148.00 | 00:00:00 | | 2004-06-11 | 0 | 28,157.00 | 28,161.00 | 28,047.00 | 28,126.00 | 00:00:00 | | 2004-06-14 | 0 | 28,086.00 | 28,115.00 | 27,848.00 | 27,918.00 | 00:00:00 | | 2004-06-15 | 0 | 27,947.00 | 28,265.00 | 27,926.00 | 28,242.00 | 00:00:00 | | 2004-06-16 | 0 | 28,282.00 | 28,427.00 | 28,273.00 | 28,356.00 | 00:00:00 | | 2004-06-17 | 0 | 28,318.00 | 28,507.00 | 28,318.00 | 28,423.00 | 00:00:00 | | 2004-06-18 | 0 | 28,482.00 | 28,482.00 | 28,269.00 | 28,469.00 | 00:00:00 | | 2004-06-21 | 0 | 28,166.00 | 28,224.00 | 28,088.00 | 28,200.00 | 00:00:00 | | 2004-06-22 | 0 | 28,121.00 | 28,187.00 | 27,987.00 | 28,031.00 | 00:00:00 | | 2004-06-23 | 0 | 28,106.00 | 28,259.00 | 28,106.00 | 28,154.00 | 00:00:00 | | 2004-06-24 | 0 | 28,322.00 | 28,420.00 | 28,244.00 | 28,302.00 | 00:00:00 | | 2004-06-25 | 0 | 28,240.00 | 28,806.00 | 28,219.00 | 28,340.00 | 00:00:00 | | 2004-06-28 | 0 | 28,329.00 | 28,478.00 | 28,245.00 | 28,438.00 | 00:00:00 | | 2004-06-29 | 0 | 28,406.00 | 28,406.00 | 28,245.00 | 28,359.00 | 00:00:00 | | 2004-06-30 | 0 | 28,405.00 | 28,408.00 | 28,192.00 | 28,198.00 | 00:00:00 | | 2004-07-01 | 0 | 28,303.00 | 28,446.00 | 28,036.00 | 28,039.00 | 00:00:00 | | 2004-07-02 | 0 | 28,015.00 | 28,091.00 | 27,972.00 | 28,047.00 | 00:00:00 | | 2004-07-05 | 0 | 28,043.00 | 28,145.00 | 28,040.00 | 28,081.00 | 00:00:00 | | 2004-07-06 | 0 | 28,136.00 | 28,136.00 | 27,875.00 | 27,948.00 | 00:00:00 | | 2004-07-07 | 0 | 27,973.00 | 28,043.00 | 27,859.00 | 27,905.00 | 00:00:00 | | 2004-07-08 | 0 | 27,903.00 | 28,006.00 | 27,742.00 | 28,006.00 | 00:00:00 | | 2004-07-09 | 0 | 27,897.00 | 28,120.00 | 27,851.00 | 28,094.00 | 00:00:00 | | 2004-07-12 | 0 | 28,046.00 | 28,131.00 | 27,884.00 | 27,915.00 | 00:00:00 | | 2004-07-13 | 0 | 28,003.00 | 28,033.00 | 27,914.00 | 27,931.00 | 00:00:00 | | 2004-07-14 | 0 | 27,843.00 | 27,843.00 | 27,622.00 | 27,805.00 | 00:00:00 | | 2004-07-15 | 0 | 27,776.00 | 27,783.00 | 27,590.00 | 27,590.00 | 00:00:00 | | 2004-07-16 | 0 | 27,719.00 | 27,745.00 | 27,571.00 | 27,608.00 | 00:00:00 | | 2004-07-19 | 0 | 27,565.00 | 27,646.00 | 27,480.00 | 27,504.00 | 00:00:00 | | 2004-07-20 | 0 | 27,453.00 | 27,587.00 | 27,328.00 | 27,562.00 | 00:00:00 | | 2004-07-21 | 0 | 27,726.00 | 27,781.00 | 27,637.00 | 27,668.00 | 00:00:00 | | 2004-07-22 | 0 | 27,494.00 | 27,494.00 | 27,285.00 | 27,301.00 | 00:00:00 | | 2004-07-23 | 0 | 27,349.00 | 27,421.00 | 27,231.00 | 27,282.00 | 00:00:00 | | 2004-07-26 | 0 | 27,252.00 | 27,409.00 | 27,000.00 | 27,018.00 | 00:00:00 | | 2004-07-27 | 0 | 27,041.00 | 27,211.00 | 27,041.00 | 27,211.00 | 00:00:00 | | 2004-07-28 | 0 | 27,316.00 | 27,383.00 | 27,132.00 | 27,197.00 | 00:00:00 | | 2004-07-29 | 0 | 27,238.00 | 27,580.00 | 27,238.00 | 27,526.00 | 00:00:00 | | 2004-07-30 | 0 | 27,596.00 | 27,759.00 | 27,457.00 | 27,676.00 | 00:00:00 | | 2004-08-02 | 0 | 27,606.00 | 27,612.00 | 27,478.00 | 27,571.00 | 00:00:00 | | 2004-08-03 | 0 | 27,606.00 | 27,709.00 | 27,601.00 | 27,663.00 | 00:00:00 | | 2004-08-04 | 0 | 27,520.00 | 27,534.00 | 27,298.00 | 27,406.00 | 00:00:00 | | 2004-08-05 | 0 | 27,381.00 | 27,454.00 | 27,254.00 | 27,254.00 | 00:00:00 | | 2004-08-06 | 0 | 27,071.00 | 27,141.00 | 26,728.00 | 26,788.00 | 00:00:00 | | 2004-08-09 | 0 | 26,783.00 | 26,783.00 | 26,445.00 | 26,540.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
