|
 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 | | 2005-12-26 | 0 | 35,481.00 | 35,481.00 | 35,481.00 | 35,481.00 | 00:00:00 | | 2005-12-27 | 0 | 35,518.00 | 35,600.00 | 35,485.00 | 35,515.00 | 00:00:00 | | 2005-12-28 | 0 | 35,422.00 | 35,580.00 | 35,414.00 | 35,533.00 | 00:00:00 | | 2005-12-29 | 0 | 35,621.00 | 35,720.00 | 35,585.00 | 35,617.00 | 00:00:00 | | 2005-12-30 | 0 | 35,559.00 | 35,581.00 | 35,313.00 | 35,371.00 | 00:00:00 | | 2006-01-02 | 0 | 35,426.00 | 35,679.00 | 35,422.00 | 35,663.00 | 00:00:00 | | 2006-01-03 | 0 | 35,763.00 | 36,006.00 | 35,698.00 | 35,826.00 | 00:00:00 | | 2006-01-04 | 0 | 36,069.00 | 36,102.00 | 35,975.00 | 36,086.00 | 00:00:00 | | 2006-01-05 | 0 | 36,146.00 | 36,146.00 | 35,894.00 | 35,908.00 | 00:00:00 | | 2006-01-06 | 0 | 35,940.00 | 36,183.00 | 35,901.00 | 36,183.00 | 00:00:00 | | 2006-01-09 | 0 | 36,275.00 | 36,379.00 | 36,037.00 | 36,080.00 | 00:00:00 | | 2006-01-10 | 0 | 36,049.00 | 36,080.00 | 35,844.00 | 35,986.00 | 00:00:00 | | 2006-01-11 | 0 | 36,125.00 | 36,321.00 | 36,125.00 | 36,308.00 | 00:00:00 | | 2006-01-12 | 0 | 36,278.00 | 36,536.00 | 36,268.00 | 36,501.00 | 00:00:00 | | 2006-01-13 | 0 | 36,376.00 | 36,395.00 | 36,078.00 | 36,111.00 | 00:00:00 | | 2006-01-16 | 0 | 36,100.00 | 36,482.00 | 36,100.00 | 36,465.00 | 00:00:00 | | 2006-01-17 | 0 | 36,328.00 | 36,328.00 | 36,179.00 | 36,208.00 | 00:00:00 | | 2006-01-18 | 0 | 35,897.00 | 36,014.00 | 35,695.00 | 35,919.00 | 00:00:00 | | 2006-01-19 | 0 | 36,124.00 | 36,151.00 | 35,955.00 | 36,097.00 | 00:00:00 | | 2006-01-20 | 0 | 36,208.00 | 36,334.00 | 35,777.00 | 35,777.00 | 00:00:00 | | 2006-01-23 | 0 | 35,612.00 | 35,921.00 | 35,531.00 | 35,908.00 | 00:00:00 | | 2006-01-24 | 0 | 35,901.00 | 35,938.00 | 35,704.00 | 35,753.00 | 00:00:00 | | 2006-01-25 | 0 | 35,877.00 | 35,975.00 | 35,810.00 | 35,948.00 | 00:00:00 | | 2006-01-26 | 0 | 35,989.00 | 36,440.00 | 35,989.00 | 36,440.00 | 00:00:00 | | 2006-01-27 | 0 | 36,692.00 | 36,756.00 | 36,529.00 | 36,728.00 | 00:00:00 | | 2006-01-30 | 0 | 36,741.00 | 36,855.00 | 36,697.00 | 36,743.00 | 00:00:00 | | 2006-01-31 | 0 | 36,785.00 | 36,920.00 | 36,614.00 | 36,691.00 | 00:00:00 | | 2006-02-01 | 0 | 36,632.00 | 36,964.00 | 36,567.00 | 36,920.00 | 00:00:00 | | 2006-02-02 | 0 | 36,953.00 | 36,995.00 | 36,468.00 | 36,468.00 | 00:00:00 | | 2006-02-03 | 0 | 36,511.00 | 36,619.00 | 36,224.00 | 36,437.00 | 00:00:00 | | 2006-02-06 | 0 | 36,622.00 | 36,964.00 | 36,622.00 | 36,867.00 | 00:00:00 | | 2006-02-07 | 0 | 36,934.00 | 37,096.00 | 36,625.00 | 36,737.00 | 00:00:00 | | 2006-02-08 | 0 | 36,448.00 | 36,781.00 | 36,347.00 | 36,685.00 | 00:00:00 | | 2006-02-09 | 0 | 36,936.00 | 37,083.00 | 36,918.00 | 37,076.00 | 00:00:00 | | 2006-02-10 | 0 | 36,958.00 | 37,104.00 | 36,724.00 | 36,737.00 | 00:00:00 | | 2006-02-13 | 0 | 36,776.00 | 36,981.00 | 36,705.00 | 36,981.00 | 00:00:00 | | 2006-02-14 | 0 | 36,979.00 | 37,041.00 | 36,688.00 | 36,862.00 | 00:00:00 | | 2006-02-15 | 0 | 36,920.00 | 36,955.00 | 36,793.00 | 36,881.00 | 00:00:00 | | 2006-02-16 | 0 | 36,878.00 | 37,125.00 | 36,874.00 | 37,125.00 | 00:00:00 | | 2006-02-17 | 0 | 37,321.00 | 37,365.00 | 37,103.00 | 37,299.00 | 00:00:00 | | 2006-02-20 | 0 | 37,334.00 | 37,551.00 | 37,314.00 | 37,529.00 | 00:00:00 | | 2006-02-21 | 0 | 37,621.00 | 37,874.00 | 37,536.00 | 37,629.00 | 00:00:00 | | 2006-02-22 | 0 | 37,603.00 | 37,949.00 | 37,565.00 | 37,949.00 | 00:00:00 | | 2006-02-23 | 0 | 37,959.00 | 38,036.00 | 37,736.00 | 37,812.00 | 00:00:00 | | 2006-02-24 | 0 | 37,814.00 | 38,018.00 | 37,786.00 | 38,005.00 | 00:00:00 | | 2006-02-27 | 0 | 38,063.00 | 38,274.00 | 38,063.00 | 38,257.00 | 00:00:00 | | 2006-02-28 | 0 | 38,268.00 | 38,289.00 | 37,560.00 | 37,614.00 | 00:00:00 | | 2006-03-01 | 0 | 37,679.00 | 37,820.00 | 37,493.00 | 37,796.00 | 00:00:00 | | 2006-03-02 | 0 | 37,926.00 | 38,011.00 | 37,332.00 | 37,415.00 | 00:00:00 | | 2006-03-03 | 0 | 37,527.00 | 37,744.00 | 37,274.00 | 37,498.00 | 00:00:00 | | 2006-03-06 | 0 | 37,757.00 | 37,917.00 | 37,716.00 | 37,823.00 | 00:00:00 | | 2006-03-07 | 0 | 37,673.00 | 37,689.00 | 37,433.00 | 37,600.00 | 00:00:00 | | 2006-03-08 | 0 | 37,622.00 | 37,652.00 | 37,095.00 | 37,384.00 | 00:00:00 | | 2006-03-09 | 0 | 37,626.00 | 37,697.00 | 37,485.00 | 37,678.00 | 00:00:00 | | 2006-03-10 | 0 | 37,593.00 | 37,959.00 | 37,593.00 | 37,959.00 | 00:00:00 | | 2006-03-13 | 0 | 38,084.00 | 38,250.00 | 38,054.00 | 38,225.00 | 00:00:00 | | 2006-03-14 | 0 | 38,148.00 | 38,427.00 | 38,075.00 | 38,417.00 | 00:00:00 | | 2006-03-15 | 0 | 38,574.00 | 38,594.00 | 38,445.00 | 38,541.00 | 00:00:00 | | 2006-03-16 | 0 | 38,579.00 | 38,631.00 | 38,434.00 | 38,572.00 | 00:00:00 | | 2006-03-17 | 0 | 38,711.00 | 38,841.00 | 38,368.00 | 38,442.00 | 00:00:00 | | 2006-03-20 | 0 | 38,651.00 | 38,661.00 | 38,427.00 | 38,522.00 | 00:00:00 | | 2006-03-21 | 0 | 38,532.00 | 38,619.00 | 38,207.00 | 38,619.00 | 00:00:00 | | 2006-03-22 | 0 | 38,453.00 | 38,582.00 | 38,424.00 | 38,542.00 | 00:00:00 | | 2006-03-23 | 0 | 38,663.00 | 38,663.00 | 38,159.00 | 38,256.00 | 00:00:00 | | 2006-03-24 | 0 | 38,308.00 | 38,314.00 | 38,106.00 | 38,233.00 | 00:00:00 | | 2006-03-27 | 0 | 38,234.00 | 38,236.00 | 37,817.00 | 37,817.00 | 00:00:00 | | 2006-03-28 | 0 | 37,851.00 | 37,998.00 | 37,482.00 | 37,537.00 | 00:00:00 | | 2006-03-29 | 0 | 37,573.00 | 37,806.00 | 37,385.00 | 37,792.00 | 00:00:00 | | 2006-03-30 | 0 | 37,969.00 | 38,299.00 | 37,908.00 | 38,261.00 | 00:00:00 | | 2006-03-31 | 0 | 38,172.00 | 38,306.00 | 37,913.00 | 37,988.00 | 00:00:00 | | 2006-04-03 | 0 | 38,182.00 | 38,364.00 | 38,121.00 | 38,364.00 | 00:00:00 | | 2006-04-04 | 0 | 38,273.00 | 38,348.00 | 38,087.00 | 38,135.00 | 00:00:00 | | 2006-04-05 | 0 | 38,311.00 | 38,581.00 | 38,154.00 | 38,581.00 | 00:00:00 | | 2006-04-06 | 0 | 38,704.00 | 38,786.00 | 38,524.00 | 38,615.00 | 00:00:00 | | 2006-04-07 | 0 | 38,590.00 | 38,835.00 | 38,199.00 | 38,216.00 | 00:00:00 | | 2006-04-10 | 0 | 38,162.00 | 38,711.00 | 38,138.00 | 38,711.00 | 00:00:00 | | 2006-04-11 | 0 | 38,445.00 | 38,543.00 | 37,897.00 | 37,946.00 | 00:00:00 | | 2006-04-12 | 0 | 37,908.00 | 38,140.00 | 37,558.00 | 38,007.00 | 00:00:00 | | 2006-04-13 | 0 | 38,087.00 | 38,130.00 | 37,787.00 | 37,938.00 | 00:00:00 | | 2006-04-14 | 0 | 37,938.00 | 37,938.00 | 37,938.00 | 37,938.00 | 00:00:00 | | 2006-04-17 | 0 | 37,938.00 | 37,938.00 | 37,938.00 | 37,938.00 | 00:00:00 | | 2006-04-18 | 0 | 37,994.00 | 37,994.00 | 37,774.00 | 37,885.00 | 00:00:00 | | 2006-04-19 | 0 | 38,258.00 | 38,419.00 | 38,164.00 | 38,419.00 | 00:00:00 | | 2006-04-20 | 0 | 38,445.00 | 38,886.00 | 38,445.00 | 38,675.00 | 00:00:00 | | 2006-04-21 | 0 | 38,707.00 | 38,943.00 | 38,707.00 | 38,905.00 | 00:00:00 | | 2006-04-24 | 0 | 38,643.00 | 38,738.00 | 38,504.00 | 38,504.00 | 00:00:00 | | 2006-04-25 | 0 | 38,613.00 | 38,766.00 | 38,484.00 | 38,508.00 | 00:00:00 | | 2006-04-26 | 0 | 38,613.00 | 38,826.00 | 38,583.00 | 38,759.00 | 00:00:00 | | 2006-04-27 | 0 | 38,791.00 | 38,816.00 | 38,193.00 | 38,487.00 | 00:00:00 | | 2006-04-28 | 0 | 38,397.00 | 38,397.00 | 38,074.00 | 38,156.00 | 00:00:00 | | 2006-05-01 | 0 | 38,156.00 | 38,156.00 | 38,156.00 | 38,156.00 | 00:00:00 | | 2006-05-02 | 0 | 38,302.00 | 38,564.00 | 38,289.00 | 38,564.00 | 00:00:00 | | 2006-05-03 | 0 | 38,698.00 | 38,768.00 | 38,149.00 | 38,193.00 | 00:00:00 | | 2006-05-04 | 0 | 38,205.00 | 38,507.00 | 38,090.00 | 38,442.00 | 00:00:00 | | 2006-05-05 | 0 | 38,441.00 | 38,707.00 | 38,364.00 | 38,707.00 | 00:00:00 | | 2006-05-08 | 0 | 38,760.00 | 38,957.00 | 38,757.00 | 38,790.00 | 00:00:00 | | 2006-05-09 | 0 | 38,814.00 | 39,007.00 | 38,744.00 | 39,007.00 | 00:00:00 | | 2006-05-10 | 0 | 38,905.00 | 39,096.00 | 38,847.00 | 38,847.00 | 00:00:00 | | 2006-05-11 | 0 | 38,917.00 | 39,110.00 | 38,739.00 | 38,739.00 | 00:00:00 | | 2006-05-12 | 0 | 38,577.00 | 38,730.00 | 38,076.00 | 38,076.00 | 00:00:00 | | 2006-05-15 | 0 | 37,919.00 | 37,919.00 | 37,345.00 | 37,589.00 | 00:00:00 | | 2006-05-16 | 0 | 37,599.00 | 37,766.00 | 37,409.00 | 37,557.00 | 00:00:00 | | 2006-05-17 | 0 | 37,758.00 | 37,770.00 | 36,506.00 | 36,506.00 | 00:00:00 | | 2006-05-18 | 0 | 36,647.00 | 36,826.00 | 36,277.00 | 36,427.00 | 00:00:00 | | 2006-05-19 | 0 | 36,666.00 | 36,730.00 | 36,415.00 | 36,537.00 | 00:00:00 | | 2006-05-22 | 0 | 36,083.00 | 36,083.00 | 35,131.00 | 35,178.00 | 00:00:00 | | 2006-05-23 | 0 | 35,426.00 | 36,033.00 | 35,328.00 | 35,896.00 | 00:00:00 | | 2006-05-24 | 0 | 35,730.00 | 35,843.00 | 35,379.00 | 35,640.00 | 00:00:00 | | 2006-05-25 | 0 | 35,748.00 | 36,136.00 | 35,467.00 | 36,136.00 | 00:00:00 | | 2006-05-26 | 0 | 36,430.00 | 36,606.00 | 36,223.00 | 36,606.00 | 00:00:00 | | 2006-05-29 | 0 | 36,612.00 | 36,630.00 | 36,490.00 | 36,603.00 | 00:00:00 | | 2006-05-30 | 0 | 36,616.00 | 36,673.00 | 35,783.00 | 35,790.00 | 00:00:00 | | 2006-05-31 | 0 | 35,562.00 | 36,429.00 | 35,477.00 | 36,418.00 | 00:00:00 | | 2006-06-01 | 0 | 36,382.00 | 36,543.00 | 36,163.00 | 36,543.00 | 00:00:00 | | 2006-06-02 | 0 | 36,807.00 | 36,879.00 | 36,430.00 | 36,474.00 | 00:00:00 | | 2006-06-05 | 0 | 36,570.00 | 36,652.00 | 36,254.00 | 36,437.00 | 00:00:00 | | 2006-06-06 | 0 | 36,007.00 | 36,180.00 | 35,663.00 | 35,732.00 | 00:00:00 | | 2006-06-07 | 0 | 35,931.00 | 36,142.00 | 35,681.00 | 36,001.00 | 00:00:00 | | 2006-06-08 | 0 | 35,414.00 | 35,602.00 | 35,144.00 | 35,144.00 | 00:00:00 | | 2006-06-09 | 0 | 35,754.00 | 35,754.00 | 35,441.00 | 35,671.00 | 00:00:00 | | 2006-06-12 | 0 | 35,641.00 | 35,768.00 | 35,261.00 | 35,261.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
