|
 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 | | 2005-01-24 | 0 | 31,559.00 | 31,559.00 | 31,396.00 | 31,475.00 | 00:00:00 | | 2005-01-25 | 0 | 31,445.00 | 31,653.00 | 31,405.00 | 31,653.00 | 00:00:00 | | 2005-01-26 | 0 | 31,668.00 | 31,685.00 | 31,504.00 | 31,564.00 | 00:00:00 | | 2005-01-27 | 0 | 31,568.00 | 31,592.00 | 31,326.00 | 31,486.00 | 00:00:00 | | 2005-01-28 | 0 | 31,489.00 | 31,537.00 | 31,346.00 | 31,349.00 | 00:00:00 | | 2005-01-31 | 0 | 31,436.00 | 31,748.00 | 31,436.00 | 31,689.00 | 00:00:00 | | 2005-02-01 | 0 | 31,720.00 | 31,889.00 | 31,662.00 | 31,889.00 | 00:00:00 | | 2005-02-02 | 0 | 31,874.00 | 31,999.00 | 31,874.00 | 31,951.00 | 00:00:00 | | 2005-02-03 | 0 | 31,962.00 | 32,042.00 | 31,847.00 | 31,917.00 | 00:00:00 | | 2005-02-04 | 0 | 31,989.00 | 32,263.00 | 31,989.00 | 32,263.00 | 00:00:00 | | 2005-02-07 | 0 | 32,400.00 | 32,425.00 | 32,312.00 | 32,377.00 | 00:00:00 | | 2005-02-08 | 0 | 32,354.00 | 32,538.00 | 32,312.00 | 32,521.00 | 00:00:00 | | 2005-02-09 | 0 | 32,536.00 | 32,646.00 | 32,386.00 | 32,444.00 | 00:00:00 | | 2005-02-10 | 0 | 32,444.00 | 32,605.00 | 32,444.00 | 32,473.00 | 00:00:00 | | 2005-02-11 | 0 | 32,556.00 | 32,665.00 | 32,521.00 | 32,665.00 | 00:00:00 | | 2005-02-14 | 0 | 32,744.00 | 32,744.00 | 32,586.00 | 32,648.00 | 00:00:00 | | 2005-02-15 | 0 | 32,650.00 | 32,748.00 | 32,637.00 | 32,711.00 | 00:00:00 | | 2005-02-16 | 0 | 32,710.00 | 32,710.00 | 32,442.00 | 32,494.00 | 00:00:00 | | 2005-02-17 | 0 | 32,519.00 | 32,611.00 | 32,461.00 | 32,488.00 | 00:00:00 | | 2005-02-18 | 0 | 32,531.00 | 32,544.00 | 32,283.00 | 32,292.00 | 00:00:00 | | 2005-02-21 | 0 | 32,312.00 | 32,325.00 | 31,872.00 | 31,923.00 | 00:00:00 | | 2005-02-22 | 0 | 31,929.00 | 31,962.00 | 31,563.00 | 31,754.00 | 00:00:00 | | 2005-02-23 | 0 | 31,520.00 | 31,682.00 | 31,425.00 | 31,665.00 | 00:00:00 | | 2005-02-24 | 0 | 31,730.00 | 31,749.00 | 31,514.00 | 31,662.00 | 00:00:00 | | 2005-02-25 | 0 | 31,838.00 | 31,980.00 | 31,767.00 | 31,980.00 | 00:00:00 | | 2005-02-28 | 0 | 31,991.00 | 32,153.00 | 31,962.00 | 32,077.00 | 00:00:00 | | 2005-03-01 | 0 | 31,999.00 | 32,245.00 | 31,999.00 | 32,186.00 | 00:00:00 | | 2005-03-02 | 0 | 32,193.00 | 32,204.00 | 31,937.00 | 32,148.00 | 00:00:00 | | 2005-03-03 | 0 | 32,074.00 | 32,219.00 | 32,040.00 | 32,105.00 | 00:00:00 | | 2005-03-04 | 0 | 32,153.00 | 32,366.00 | 32,061.00 | 32,366.00 | 00:00:00 | | 2005-03-07 | 0 | 32,453.00 | 32,511.00 | 32,360.00 | 32,426.00 | 00:00:00 | | 2005-03-08 | 0 | 32,406.00 | 32,423.00 | 32,184.00 | 32,210.00 | 00:00:00 | | 2005-03-09 | 0 | 32,240.00 | 32,406.00 | 32,017.00 | 32,093.00 | 00:00:00 | | 2005-03-10 | 0 | 31,958.00 | 32,020.00 | 31,787.00 | 31,825.00 | 00:00:00 | | 2005-03-11 | 0 | 31,996.00 | 32,006.00 | 31,764.00 | 31,798.00 | 00:00:00 | | 2005-03-14 | 0 | 31,757.00 | 31,900.00 | 31,708.00 | 31,843.00 | 00:00:00 | | 2005-03-15 | 0 | 31,906.00 | 32,116.00 | 31,868.00 | 32,103.00 | 00:00:00 | | 2005-03-16 | 0 | 32,032.00 | 32,050.00 | 31,710.00 | 31,710.00 | 00:00:00 | | 2005-03-17 | 0 | 31,744.00 | 31,835.00 | 31,632.00 | 31,787.00 | 00:00:00 | | 2005-03-18 | 0 | 31,749.00 | 31,997.00 | 31,749.00 | 31,981.00 | 00:00:00 | | 2005-03-21 | 0 | 32,003.00 | 32,204.00 | 32,002.00 | 32,084.00 | 00:00:00 | | 2005-03-22 | 0 | 32,106.00 | 32,163.00 | 31,871.00 | 32,122.00 | 00:00:00 | | 2005-03-23 | 0 | 31,847.00 | 32,109.00 | 31,842.00 | 32,066.00 | 00:00:00 | | 2005-03-24 | 0 | 32,072.00 | 32,350.00 | 32,062.00 | 32,307.00 | 00:00:00 | | 2005-03-25 | 0 | 32,307.00 | 32,307.00 | 32,307.00 | 32,307.00 | 00:00:00 | | 2005-03-28 | 0 | 32,307.00 | 32,307.00 | 32,307.00 | 32,307.00 | 00:00:00 | | 2005-03-29 | 0 | 32,248.00 | 32,396.00 | 32,118.00 | 32,380.00 | 00:00:00 | | 2005-03-30 | 0 | 32,260.00 | 32,451.00 | 32,199.00 | 32,416.00 | 00:00:00 | | 2005-03-31 | 0 | 32,646.00 | 32,657.00 | 32,498.00 | 32,512.00 | 00:00:00 | | 2005-04-01 | 0 | 32,523.00 | 32,801.00 | 32,523.00 | 32,689.00 | 00:00:00 | | 2005-04-04 | 0 | 32,665.00 | 32,665.00 | 32,439.00 | 32,560.00 | 00:00:00 | | 2005-04-05 | 0 | 32,676.00 | 32,678.00 | 32,443.00 | 32,585.00 | 00:00:00 | | 2005-04-06 | 0 | 32,613.00 | 32,721.00 | 32,594.00 | 32,688.00 | 00:00:00 | | 2005-04-07 | 0 | 32,712.00 | 33,078.00 | 32,712.00 | 33,078.00 | 00:00:00 | | 2005-04-08 | 0 | 33,176.00 | 33,179.00 | 32,942.00 | 33,010.00 | 00:00:00 | | 2005-04-11 | 0 | 32,868.00 | 33,138.00 | 32,868.00 | 33,036.00 | 00:00:00 | | 2005-04-12 | 0 | 33,096.00 | 33,096.00 | 32,819.00 | 32,842.00 | 00:00:00 | | 2005-04-13 | 0 | 32,928.00 | 33,012.00 | 32,836.00 | 32,856.00 | 00:00:00 | | 2005-04-14 | 0 | 32,732.00 | 32,835.00 | 32,685.00 | 32,772.00 | 00:00:00 | | 2005-04-15 | 0 | 32,774.00 | 32,774.00 | 31,998.00 | 31,998.00 | 00:00:00 | | 2005-04-18 | 0 | 31,321.00 | 31,321.00 | 30,780.00 | 31,112.00 | 00:00:00 | | 2005-04-19 | 0 | 31,321.00 | 31,325.00 | 31,122.00 | 31,140.00 | 00:00:00 | | 2005-04-20 | 0 | 31,301.00 | 31,342.00 | 30,975.00 | 31,086.00 | 00:00:00 | | 2005-04-21 | 0 | 30,926.00 | 31,346.00 | 30,926.00 | 31,225.00 | 00:00:00 | | 2005-04-22 | 0 | 31,503.00 | 31,503.00 | 31,342.00 | 31,380.00 | 00:00:00 | | 2005-04-25 | 0 | 31,345.00 | 31,441.00 | 31,269.00 | 31,426.00 | 00:00:00 | | 2005-04-26 | 0 | 31,474.00 | 31,474.00 | 31,187.00 | 31,375.00 | 00:00:00 | | 2005-04-27 | 0 | 31,259.00 | 31,287.00 | 30,861.00 | 30,983.00 | 00:00:00 | | 2005-04-28 | 0 | 31,056.00 | 31,110.00 | 30,805.00 | 30,908.00 | 00:00:00 | | 2005-04-29 | 0 | 30,778.00 | 31,129.00 | 30,778.00 | 30,989.00 | 00:00:00 | | 2005-05-02 | 0 | 31,118.00 | 31,318.00 | 31,105.00 | 31,243.00 | 00:00:00 | | 2005-05-03 | 0 | 31,272.00 | 31,324.00 | 31,162.00 | 31,323.00 | 00:00:00 | | 2005-05-04 | 0 | 31,383.00 | 31,402.00 | 31,219.00 | 31,355.00 | 00:00:00 | | 2005-05-05 | 0 | 31,497.00 | 31,508.00 | 31,402.00 | 31,494.00 | 00:00:00 | | 2005-05-06 | 0 | 31,357.00 | 31,490.00 | 31,312.00 | 31,472.00 | 00:00:00 | | 2005-05-09 | 0 | 31,443.00 | 31,443.00 | 31,311.00 | 31,395.00 | 00:00:00 | | 2005-05-10 | 0 | 31,417.00 | 31,510.00 | 31,096.00 | 31,096.00 | 00:00:00 | | 2005-05-11 | 0 | 31,075.00 | 31,250.00 | 30,995.00 | 31,140.00 | 00:00:00 | | 2005-05-12 | 0 | 31,263.00 | 31,412.00 | 31,253.00 | 31,352.00 | 00:00:00 | | 2005-05-13 | 0 | 31,247.00 | 31,416.00 | 31,238.00 | 31,416.00 | 00:00:00 | | 2005-05-16 | 0 | 31,395.00 | 31,466.00 | 31,310.00 | 31,377.00 | 00:00:00 | | 2005-05-17 | 0 | 31,457.00 | 31,467.00 | 31,058.00 | 31,105.00 | 00:00:00 | | 2005-05-18 | 0 | 31,187.00 | 31,591.00 | 31,176.00 | 31,580.00 | 00:00:00 | | 2005-05-19 | 0 | 31,660.00 | 31,699.00 | 31,536.00 | 31,661.00 | 00:00:00 | | 2005-05-20 | 0 | 31,570.00 | 31,784.00 | 31,570.00 | 31,723.00 | 00:00:00 | | 2005-05-23 | 0 | 31,389.00 | 31,717.00 | 31,352.00 | 31,695.00 | 00:00:00 | | 2005-05-24 | 0 | 31,740.00 | 31,740.00 | 31,538.00 | 31,623.00 | 00:00:00 | | 2005-05-25 | 0 | 31,592.00 | 31,769.00 | 31,578.00 | 31,639.00 | 00:00:00 | | 2005-05-26 | 0 | 31,696.00 | 31,905.00 | 31,692.00 | 31,849.00 | 00:00:00 | | 2005-05-27 | 0 | 31,905.00 | 31,905.00 | 31,662.00 | 31,773.00 | 00:00:00 | | 2005-05-30 | 0 | 31,774.00 | 31,943.00 | 31,724.00 | 31,943.00 | 00:00:00 | | 2005-05-31 | 0 | 31,951.00 | 31,951.00 | 31,769.00 | 31,779.00 | 00:00:00 | | 2005-06-01 | 0 | 31,831.00 | 32,153.00 | 31,831.00 | 32,153.00 | 00:00:00 | | 2005-06-02 | 0 | 32,112.00 | 32,226.00 | 32,061.00 | 32,157.00 | 00:00:00 | | 2005-06-03 | 0 | 32,187.00 | 32,299.00 | 31,936.00 | 31,985.00 | 00:00:00 | | 2005-06-06 | 0 | 31,994.00 | 32,114.00 | 31,861.00 | 31,879.00 | 00:00:00 | | 2005-06-07 | 0 | 31,976.00 | 32,194.00 | 31,932.00 | 32,183.00 | 00:00:00 | | 2005-06-08 | 0 | 32,127.00 | 32,237.00 | 32,062.00 | 32,211.00 | 00:00:00 | | 2005-06-09 | 0 | 32,148.00 | 32,303.00 | 32,105.00 | 32,270.00 | 00:00:00 | | 2005-06-10 | 0 | 32,383.00 | 32,485.00 | 32,320.00 | 32,382.00 | 00:00:00 | | 2005-06-13 | 0 | 32,421.00 | 32,599.00 | 32,388.00 | 32,599.00 | 00:00:00 | | 2005-06-14 | 0 | 32,640.00 | 32,732.00 | 32,531.00 | 32,680.00 | 00:00:00 | | 2005-06-15 | 0 | 32,687.00 | 32,809.00 | 32,594.00 | 32,612.00 | 00:00:00 | | 2005-06-16 | 0 | 32,736.00 | 32,796.00 | 32,585.00 | 32,730.00 | 00:00:00 | | 2005-06-17 | 0 | 32,920.00 | 32,920.00 | 32,669.00 | 32,740.00 | 00:00:00 | | 2005-06-20 | 0 | 32,395.00 | 32,395.00 | 32,212.00 | 32,249.00 | 00:00:00 | | 2005-06-21 | 0 | 32,289.00 | 32,469.00 | 32,289.00 | 32,380.00 | 00:00:00 | | 2005-06-22 | 0 | 32,425.00 | 32,474.00 | 32,302.00 | 32,350.00 | 00:00:00 | | 2005-06-23 | 0 | 32,393.00 | 32,443.00 | 32,186.00 | 32,342.00 | 00:00:00 | | 2005-06-24 | 0 | 32,142.00 | 32,155.00 | 31,994.00 | 32,019.00 | 00:00:00 | | 2005-06-27 | 0 | 31,889.00 | 31,937.00 | 31,596.00 | 31,700.00 | 00:00:00 | | 2005-06-28 | 0 | 31,787.00 | 32,018.00 | 31,787.00 | 32,008.00 | 00:00:00 | | 2005-06-29 | 0 | 32,044.00 | 32,279.00 | 32,044.00 | 32,171.00 | 00:00:00 | | 2005-06-30 | 0 | 32,208.00 | 32,440.00 | 32,199.00 | 32,356.00 | 00:00:00 | | 2005-07-01 | 0 | 32,294.00 | 32,541.00 | 32,272.00 | 32,541.00 | 00:00:00 | | 2005-07-04 | 0 | 32,618.00 | 32,663.00 | 32,533.00 | 32,661.00 | 00:00:00 | | 2005-07-05 | 0 | 32,649.00 | 32,721.00 | 32,386.00 | 32,577.00 | 00:00:00 | | 2005-07-06 | 0 | 32,692.00 | 32,787.00 | 32,652.00 | 32,751.00 | 00:00:00 | | 2005-07-07 | 0 | 32,689.00 | 32,689.00 | 31,307.00 | 32,226.00 | 00:00:00 | | 2005-07-08 | 0 | 32,489.00 | 32,805.00 | 32,426.00 | 32,805.00 | 00:00:00 | | 2005-07-11 | 0 | 32,855.00 | 33,055.00 | 32,855.00 | 33,007.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
