|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-09 | 0 | 26,783.00 | 26,783.00 | 26,445.00 | 26,540.00 | 00:00:00 | 2004-08-10 | 0 | 26,536.00 | 26,727.00 | 26,536.00 | 26,701.00 | 00:00:00 | 2004-08-11 | 0 | 26,753.00 | 26,753.00 | 26,279.00 | 26,435.00 | 00:00:00 | 2004-08-12 | 0 | 26,483.00 | 26,621.00 | 26,296.00 | 26,375.00 | 00:00:00 | 2004-08-13 | 0 | 26,283.00 | 26,429.00 | 26,199.00 | 26,346.00 | 00:00:00 | 2004-08-16 | 0 | 26,309.00 | 26,643.00 | 26,185.00 | 26,598.00 | 00:00:00 | 2004-08-17 | 0 | 26,573.00 | 26,721.00 | 26,527.00 | 26,579.00 | 00:00:00 | 2004-08-18 | 0 | 26,565.00 | 26,659.00 | 26,458.00 | 26,621.00 | 00:00:00 | 2004-08-19 | 0 | 26,770.00 | 26,805.00 | 26,598.00 | 26,653.00 | 00:00:00 | 2004-08-20 | 0 | 26,669.00 | 26,701.00 | 26,453.00 | 26,564.00 | 00:00:00 | 2004-08-23 | 0 | 26,688.00 | 26,886.00 | 26,663.00 | 26,852.00 | 00:00:00 | 2004-08-24 | 0 | 26,831.00 | 26,999.00 | 26,829.00 | 26,862.00 | 00:00:00 | 2004-08-25 | 0 | 26,962.00 | 27,023.00 | 26,889.00 | 26,960.00 | 00:00:00 | 2004-08-26 | 0 | 27,087.00 | 27,157.00 | 27,064.00 | 27,084.00 | 00:00:00 | 2004-08-27 | 0 | 27,114.00 | 27,253.00 | 27,074.00 | 27,249.00 | 00:00:00 | 2004-08-30 | 0 | 27,260.00 | 27,270.00 | 27,114.00 | 27,158.00 | 00:00:00 | 2004-08-31 | 0 | 27,077.00 | 27,230.00 | 27,052.00 | 27,073.00 | 00:00:00 | 2004-09-01 | 0 | 27,187.00 | 27,339.00 | 27,169.00 | 27,329.00 | 00:00:00 | 2004-09-02 | 0 | 27,328.00 | 27,599.00 | 27,279.00 | 27,535.00 | 00:00:00 | 2004-09-03 | 0 | 27,496.00 | 27,867.00 | 27,485.00 | 27,832.00 | 00:00:00 | 2004-09-06 | 0 | 27,861.00 | 27,928.00 | 27,782.00 | 27,835.00 | 00:00:00 | 2004-09-07 | 0 | 27,838.00 | 27,881.00 | 27,691.00 | 27,781.00 | 00:00:00 | 2004-09-08 | 0 | 27,764.00 | 27,801.00 | 27,678.00 | 27,758.00 | 00:00:00 | 2004-09-09 | 0 | 27,674.00 | 27,691.00 | 27,497.00 | 27,613.00 | 00:00:00 | 2004-09-10 | 0 | 27,660.00 | 27,764.00 | 27,627.00 | 27,728.00 | 00:00:00 | 2004-09-13 | 0 | 27,788.00 | 27,991.00 | 27,788.00 | 27,971.00 | 00:00:00 | 2004-09-14 | 0 | 27,951.00 | 27,951.00 | 27,833.00 | 27,899.00 | 00:00:00 | 2004-09-15 | 0 | 27,857.00 | 28,022.00 | 27,792.00 | 27,826.00 | 00:00:00 | 2004-09-16 | 0 | 27,797.00 | 27,912.00 | 27,759.00 | 27,831.00 | 00:00:00 | 2004-09-17 | 0 | 27,891.00 | 28,098.00 | 27,742.00 | 28,048.00 | 00:00:00 | 2004-09-20 | 0 | 28,062.00 | 28,088.00 | 27,926.00 | 28,020.00 | 00:00:00 | 2004-09-21 | 0 | 28,019.00 | 28,217.00 | 28,019.00 | 28,194.00 | 00:00:00 | 2004-09-22 | 0 | 28,193.00 | 28,281.00 | 28,063.00 | 28,081.00 | 00:00:00 | 2004-09-23 | 0 | 28,043.00 | 28,110.00 | 27,949.00 | 28,021.00 | 00:00:00 | 2004-09-24 | 0 | 27,939.00 | 28,094.00 | 27,923.00 | 28,075.00 | 00:00:00 | 2004-09-27 | 0 | 28,039.00 | 28,039.00 | 27,882.00 | 27,938.00 | 00:00:00 | 2004-09-28 | 0 | 27,860.00 | 28,083.00 | 27,823.00 | 28,083.00 | 00:00:00 | 2004-09-29 | 0 | 28,114.00 | 28,254.00 | 28,089.00 | 28,159.00 | 00:00:00 | 2004-09-30 | 0 | 28,250.00 | 28,305.00 | 27,935.00 | 27,957.00 | 00:00:00 | 2004-10-01 | 0 | 28,020.00 | 28,473.00 | 28,008.00 | 28,473.00 | 00:00:00 | 2004-10-04 | 0 | 28,516.00 | 28,704.00 | 28,516.00 | 28,622.00 | 00:00:00 | 2004-10-05 | 0 | 28,585.00 | 28,741.00 | 28,522.00 | 28,728.00 | 00:00:00 | 2004-10-06 | 0 | 28,745.00 | 28,785.00 | 28,613.00 | 28,686.00 | 00:00:00 | 2004-10-07 | 0 | 28,746.00 | 28,830.00 | 28,709.00 | 28,783.00 | 00:00:00 | 2004-10-08 | 0 | 28,720.00 | 28,965.00 | 28,695.00 | 28,732.00 | 00:00:00 | 2004-10-11 | 0 | 28,706.00 | 28,771.00 | 28,624.00 | 28,740.00 | 00:00:00 | 2004-10-12 | 0 | 28,729.00 | 28,729.00 | 28,475.00 | 28,545.00 | 00:00:00 | 2004-10-13 | 0 | 28,648.00 | 28,734.00 | 28,553.00 | 28,605.00 | 00:00:00 | 2004-10-14 | 0 | 28,487.00 | 28,613.00 | 28,487.00 | 28,523.00 | 00:00:00 | 2004-10-15 | 0 | 28,545.00 | 28,545.00 | 28,390.00 | 28,493.00 | 00:00:00 | 2004-10-18 | 0 | 28,532.00 | 28,558.00 | 28,381.00 | 28,429.00 | 00:00:00 | 2004-10-19 | 0 | 28,551.00 | 28,698.00 | 28,551.00 | 28,633.00 | 00:00:00 | 2004-10-20 | 0 | 28,487.00 | 28,487.00 | 28,384.00 | 28,485.00 | 00:00:00 | 2004-10-21 | 0 | 28,554.00 | 28,636.00 | 28,421.00 | 28,612.00 | 00:00:00 | 2004-10-22 | 0 | 28,645.00 | 28,772.00 | 28,591.00 | 28,665.00 | 00:00:00 | 2004-10-25 | 0 | 28,320.00 | 28,449.00 | 28,292.00 | 28,375.00 | 00:00:00 | 2004-10-26 | 0 | 28,444.00 | 28,506.00 | 28,358.00 | 28,398.00 | 00:00:00 | 2004-10-27 | 0 | 28,527.00 | 28,760.00 | 28,496.00 | 28,738.00 | 00:00:00 | 2004-10-28 | 0 | 28,799.00 | 28,936.00 | 28,799.00 | 28,932.00 | 00:00:00 | 2004-10-29 | 0 | 28,877.00 | 29,021.00 | 28,841.00 | 28,884.00 | 00:00:00 | 2004-11-01 | 0 | 28,873.00 | 29,174.00 | 28,867.00 | 29,172.00 | 00:00:00 | 2004-11-02 | 0 | 29,182.00 | 29,283.00 | 29,160.00 | 29,255.00 | 00:00:00 | 2004-11-03 | 0 | 29,407.00 | 29,434.00 | 29,275.00 | 29,310.00 | 00:00:00 | 2004-11-04 | 0 | 29,331.00 | 29,402.00 | 29,244.00 | 29,402.00 | 00:00:00 | 2004-11-05 | 0 | 29,533.00 | 29,658.00 | 29,460.00 | 29,523.00 | 00:00:00 | 2004-11-08 | 0 | 29,518.00 | 29,675.00 | 29,424.00 | 29,657.00 | 00:00:00 | 2004-11-09 | 0 | 29,639.00 | 29,679.00 | 29,516.00 | 29,583.00 | 00:00:00 | 2004-11-10 | 0 | 29,619.00 | 29,722.00 | 29,500.00 | 29,578.00 | 00:00:00 | 2004-11-11 | 0 | 29,580.00 | 29,858.00 | 29,508.00 | 29,858.00 | 00:00:00 | 2004-11-12 | 0 | 29,895.00 | 29,947.00 | 29,769.00 | 29,878.00 | 00:00:00 | 2004-11-15 | 0 | 29,956.00 | 30,004.00 | 29,748.00 | 29,804.00 | 00:00:00 | 2004-11-16 | 0 | 29,828.00 | 29,870.00 | 29,590.00 | 29,617.00 | 00:00:00 | 2004-11-17 | 0 | 29,675.00 | 30,025.00 | 29,628.00 | 30,025.00 | 00:00:00 | 2004-11-18 | 0 | 29,984.00 | 30,076.00 | 29,927.00 | 30,057.00 | 00:00:00 | 2004-11-19 | 0 | 30,126.00 | 30,258.00 | 29,935.00 | 29,935.00 | 00:00:00 | 2004-11-22 | 0 | 29,827.00 | 29,870.00 | 29,683.00 | 29,827.00 | 00:00:00 | 2004-11-23 | 0 | 29,930.00 | 30,002.00 | 29,783.00 | 29,801.00 | 00:00:00 | 2004-11-24 | 0 | 29,916.00 | 29,951.00 | 29,819.00 | 29,876.00 | 00:00:00 | 2004-11-25 | 0 | 29,920.00 | 30,044.00 | 29,906.00 | 30,036.00 | 00:00:00 | 2004-11-26 | 0 | 30,006.00 | 30,028.00 | 29,889.00 | 29,965.00 | 00:00:00 | 2004-11-29 | 0 | 30,020.00 | 30,160.00 | 29,872.00 | 29,872.00 | 00:00:00 | 2004-11-30 | 0 | 29,923.00 | 29,969.00 | 29,744.00 | 29,821.00 | 00:00:00 | 2004-12-01 | 0 | 29,772.00 | 30,174.00 | 29,771.00 | 30,137.00 | 00:00:00 | 2004-12-02 | 0 | 30,244.00 | 30,248.00 | 30,116.00 | 30,187.00 | 00:00:00 | 2004-12-03 | 0 | 30,219.00 | 30,296.00 | 30,094.00 | 30,151.00 | 00:00:00 | 2004-12-06 | 0 | 30,096.00 | 30,248.00 | 30,072.00 | 30,248.00 | 00:00:00 | 2004-12-07 | 0 | 30,283.00 | 30,472.00 | 30,235.00 | 30,422.00 | 00:00:00 | 2004-12-08 | 0 | 30,629.00 | 30,657.00 | 30,500.00 | 30,559.00 | 00:00:00 | 2004-12-09 | 0 | 30,553.00 | 30,614.00 | 30,336.00 | 30,369.00 | 00:00:00 | 2004-12-10 | 0 | 30,490.00 | 30,555.00 | 30,469.00 | 30,555.00 | 00:00:00 | 2004-12-13 | 0 | 30,563.00 | 30,679.00 | 30,543.00 | 30,669.00 | 00:00:00 | 2004-12-14 | 0 | 30,752.00 | 30,789.00 | 30,679.00 | 30,737.00 | 00:00:00 | 2004-12-15 | 0 | 30,762.00 | 30,762.00 | 30,648.00 | 30,668.00 | 00:00:00 | 2004-12-16 | 0 | 30,723.00 | 30,761.00 | 30,652.00 | 30,728.00 | 00:00:00 | 2004-12-17 | 0 | 30,899.00 | 30,899.00 | 30,536.00 | 30,626.00 | 00:00:00 | 2004-12-20 | 0 | 30,638.00 | 30,891.00 | 30,631.00 | 30,811.00 | 00:00:00 | 2004-12-21 | 0 | 30,831.00 | 30,944.00 | 30,824.00 | 30,895.00 | 00:00:00 | 2004-12-22 | 0 | 30,941.00 | 31,131.00 | 30,940.00 | 31,123.00 | 00:00:00 | 2004-12-23 | 0 | 31,097.00 | 31,225.00 | 31,069.00 | 31,213.00 | 00:00:00 | 2004-12-24 | 0 | 31,213.00 | 31,213.00 | 31,213.00 | 31,213.00 | 00:00:00 | 2004-12-27 | 0 | 31,217.00 | 31,230.00 | 31,160.00 | 31,160.00 | 00:00:00 | 2004-12-28 | 0 | 31,166.00 | 31,226.00 | 31,117.00 | 31,226.00 | 00:00:00 | 2004-12-29 | 0 | 31,258.00 | 31,277.00 | 31,172.00 | 31,213.00 | 00:00:00 | 2004-12-30 | 0 | 31,249.00 | 31,283.00 | 31,176.00 | 31,220.00 | 00:00:00 | 2004-12-31 | 0 | 31,220.00 | 31,220.00 | 31,220.00 | 31,220.00 | 00:00:00 | 2005-01-03 | 0 | 31,242.00 | 31,430.00 | 31,207.00 | 31,310.00 | 00:00:00 | 2005-01-04 | 0 | 31,291.00 | 31,439.00 | 31,268.00 | 31,391.00 | 00:00:00 | 2005-01-05 | 0 | 31,265.00 | 31,403.00 | 31,191.00 | 31,304.00 | 00:00:00 | 2005-01-06 | 0 | 31,345.00 | 31,406.00 | 31,289.00 | 31,390.00 | 00:00:00 | 2005-01-07 | 0 | 31,377.00 | 31,532.00 | 31,371.00 | 31,453.00 | 00:00:00 | 2005-01-10 | 0 | 31,447.00 | 31,526.00 | 31,421.00 | 31,484.00 | 00:00:00 | 2005-01-11 | 0 | 31,471.00 | 31,481.00 | 31,065.00 | 31,096.00 | 00:00:00 | 2005-01-12 | 0 | 31,102.00 | 31,207.00 | 30,952.00 | 31,022.00 | 00:00:00 | 2005-01-13 | 0 | 31,132.00 | 31,262.00 | 31,065.00 | 31,244.00 | 00:00:00 | 2005-01-14 | 0 | 31,190.00 | 31,448.00 | 31,157.00 | 31,445.00 | 00:00:00 | 2005-01-17 | 0 | 31,501.00 | 31,575.00 | 31,473.00 | 31,537.00 | 00:00:00 | 2005-01-18 | 0 | 31,584.00 | 31,584.00 | 31,392.00 | 31,506.00 | 00:00:00 | 2005-01-19 | 0 | 31,600.00 | 31,692.00 | 31,568.00 | 31,634.00 | 00:00:00 | 2005-01-20 | 0 | 31,489.00 | 31,580.00 | 31,433.00 | 31,542.00 | 00:00:00 | 2005-01-21 | 0 | 31,516.00 | 31,653.00 | 31,477.00 | 31,610.00 | 00:00:00 | 2005-01-24 | 0 | 31,559.00 | 31,559.00 | 31,396.00 | 31,475.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|