|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-06-12 | 0 | 35,641.00 | 35,768.00 | 35,261.00 | 35,261.00 | 00:00:00 | 2006-06-13 | 0 | 34,760.00 | 35,000.00 | 34,535.00 | 34,799.00 | 00:00:00 | 2006-06-14 | 0 | 34,847.00 | 34,958.00 | 34,518.00 | 34,732.00 | 00:00:00 | 2006-06-15 | 0 | 34,732.00 | 34,732.00 | 34,732.00 | 34,732.00 | 00:00:00 | 2006-06-16 | 0 | 34,732.00 | 34,732.00 | 34,732.00 | 34,732.00 | 00:00:00 | 2006-06-19 | 0 | 34,970.00 | 35,217.00 | 34,925.00 | 35,013.00 | 00:00:00 | 2006-06-20 | 0 | 34,803.00 | 35,173.00 | 34,705.00 | 35,173.00 | 00:00:00 | 2006-06-21 | 0 | 35,221.00 | 35,310.00 | 34,905.00 | 35,310.00 | 00:00:00 | 2006-06-22 | 0 | 35,643.00 | 35,643.00 | 35,224.00 | 35,418.00 | 00:00:00 | 2006-06-23 | 0 | 35,444.00 | 35,629.00 | 35,351.00 | 35,562.00 | 00:00:00 | 2006-06-26 | 0 | 35,705.00 | 35,706.00 | 35,346.00 | 35,461.00 | 00:00:00 | 2006-06-27 | 0 | 35,626.00 | 35,692.00 | 35,314.00 | 35,314.00 | 00:00:00 | 2006-06-28 | 0 | 35,227.00 | 35,537.00 | 35,154.00 | 35,423.00 | 00:00:00 | 2006-06-29 | 0 | 35,634.00 | 35,981.00 | 35,515.00 | 35,953.00 | 00:00:00 | 2006-06-30 | 0 | 36,346.00 | 36,378.00 | 36,134.00 | 36,345.00 | 00:00:00 | 2006-07-03 | 0 | 36,424.00 | 36,598.00 | 36,300.00 | 36,598.00 | 00:00:00 | 2006-07-04 | 0 | 36,610.00 | 36,649.00 | 36,469.00 | 36,649.00 | 00:00:00 | 2006-07-05 | 0 | 36,548.00 | 36,612.00 | 36,128.00 | 36,167.00 | 00:00:00 | 2006-07-06 | 0 | 36,275.00 | 36,522.00 | 36,275.00 | 36,506.00 | 00:00:00 | 2006-07-07 | 0 | 36,415.00 | 36,518.00 | 36,172.00 | 36,422.00 | 00:00:00 | 2006-07-10 | 0 | 36,398.00 | 36,625.00 | 36,219.00 | 36,568.00 | 00:00:00 | 2006-07-11 | 0 | 36,426.00 | 36,564.00 | 36,175.00 | 36,218.00 | 00:00:00 | 2006-07-12 | 0 | 36,360.00 | 36,548.00 | 36,223.00 | 36,306.00 | 00:00:00 | 2006-07-13 | 0 | 36,165.00 | 36,165.00 | 35,738.00 | 35,783.00 | 00:00:00 | 2006-07-14 | 0 | 35,531.00 | 35,870.00 | 35,425.00 | 35,425.00 | 00:00:00 | 2006-07-17 | 0 | 35,531.00 | 35,574.00 | 35,088.00 | 35,285.00 | 00:00:00 | 2006-07-18 | 0 | 35,278.00 | 35,387.00 | 35,089.00 | 35,141.00 | 00:00:00 | 2006-07-19 | 0 | 35,278.00 | 35,978.00 | 35,220.00 | 35,978.00 | 00:00:00 | 2006-07-20 | 0 | 36,070.00 | 36,140.00 | 35,768.00 | 35,893.00 | 00:00:00 | 2006-07-21 | 0 | 35,698.00 | 35,833.00 | 35,544.00 | 35,618.00 | 00:00:00 | 2006-07-24 | 0 | 35,661.00 | 36,186.00 | 35,661.00 | 36,166.00 | 00:00:00 | 2006-07-25 | 0 | 36,271.00 | 36,271.00 | 35,993.00 | 36,074.00 | 00:00:00 | 2006-07-26 | 0 | 36,129.00 | 36,300.00 | 36,129.00 | 36,279.00 | 00:00:00 | 2006-07-27 | 0 | 36,400.00 | 36,602.00 | 36,363.00 | 36,566.00 | 00:00:00 | 2006-07-28 | 0 | 36,442.00 | 36,769.00 | 36,407.00 | 36,769.00 | 00:00:00 | 2006-07-31 | 0 | 36,744.00 | 36,762.00 | 36,596.00 | 36,658.00 | 00:00:00 | 2006-08-01 | 0 | 36,708.00 | 36,792.00 | 36,317.00 | 36,359.00 | 00:00:00 | 2006-08-02 | 0 | 36,533.00 | 36,818.00 | 36,483.00 | 36,818.00 | 00:00:00 | 2006-08-03 | 0 | 36,878.00 | 36,878.00 | 36,448.00 | 36,564.00 | 00:00:00 | 2006-08-04 | 0 | 36,710.00 | 36,967.00 | 36,645.00 | 36,941.00 | 00:00:00 | 2006-08-07 | 0 | 36,656.00 | 36,711.00 | 36,525.00 | 36,551.00 | 00:00:00 | 2006-08-08 | 0 | 36,724.00 | 36,780.00 | 36,588.00 | 36,648.00 | 00:00:00 | 2006-08-09 | 0 | 36,674.00 | 36,885.00 | 36,406.00 | 36,876.00 | 00:00:00 | 2006-08-10 | 0 | 36,609.00 | 36,712.00 | 36,308.00 | 36,685.00 | 00:00:00 | 2006-08-11 | 0 | 36,724.00 | 36,819.00 | 36,587.00 | 36,679.00 | 00:00:00 | 2006-08-14 | 0 | 36,818.00 | 36,920.00 | 36,740.00 | 36,900.00 | 00:00:00 | 2006-08-15 | 0 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 00:00:00 | 2006-08-16 | 0 | 37,183.00 | 37,354.00 | 37,071.00 | 37,342.00 | 00:00:00 | 2006-08-17 | 0 | 37,334.00 | 37,505.00 | 37,255.00 | 37,486.00 | 00:00:00 | 2006-08-18 | 0 | 37,563.00 | 37,668.00 | 37,445.00 | 37,550.00 | 00:00:00 | 2006-08-21 | 0 | 37,547.00 | 37,594.00 | 37,410.00 | 37,441.00 | 00:00:00 | 2006-08-22 | 0 | 37,586.00 | 37,600.00 | 37,282.00 | 37,589.00 | 00:00:00 | 2006-08-23 | 0 | 37,582.00 | 37,582.00 | 37,227.00 | 37,291.00 | 00:00:00 | 2006-08-24 | 0 | 37,266.00 | 37,872.00 | 37,174.00 | 37,733.00 | 00:00:00 | 2006-08-25 | 0 | 37,817.00 | 37,975.00 | 37,718.00 | 37,840.00 | 00:00:00 | 2006-08-28 | 0 | 37,806.00 | 37,908.00 | 37,612.00 | 37,902.00 | 00:00:00 | 2006-08-29 | 0 | 37,923.00 | 38,028.00 | 37,774.00 | 37,883.00 | 00:00:00 | 2006-08-30 | 0 | 37,983.00 | 38,125.00 | 37,914.00 | 38,065.00 | 00:00:00 | 2006-08-31 | 0 | 38,099.00 | 38,112.00 | 37,947.00 | 37,996.00 | 00:00:00 | 2006-09-01 | 0 | 38,031.00 | 38,315.00 | 38,031.00 | 38,241.00 | 00:00:00 | 2006-09-04 | 0 | 38,352.00 | 38,358.00 | 38,171.00 | 38,282.00 | 00:00:00 | 2006-09-05 | 0 | 38,299.00 | 38,327.00 | 38,059.00 | 38,212.00 | 00:00:00 | 2006-09-06 | 0 | 38,212.00 | 38,246.00 | 37,866.00 | 37,904.00 | 00:00:00 | 2006-09-07 | 0 | 37,737.00 | 37,837.00 | 37,654.00 | 37,700.00 | 00:00:00 | 2006-09-08 | 0 | 37,816.00 | 37,928.00 | 37,777.00 | 37,872.00 | 00:00:00 | 2006-09-11 | 0 | 37,691.00 | 37,744.00 | 37,552.00 | 37,676.00 | 00:00:00 | 2006-09-12 | 0 | 37,757.00 | 37,919.00 | 37,428.00 | 37,890.00 | 00:00:00 | 2006-09-13 | 0 | 38,018.00 | 38,018.00 | 37,831.00 | 37,958.00 | 00:00:00 | 2006-09-14 | 0 | 37,998.00 | 38,116.00 | 37,816.00 | 37,902.00 | 00:00:00 | 2006-09-15 | 0 | 37,837.00 | 37,930.00 | 37,638.00 | 37,818.00 | 00:00:00 | 2006-09-18 | 0 | 37,816.00 | 37,973.00 | 37,738.00 | 37,828.00 | 00:00:00 | 2006-09-19 | 0 | 37,888.00 | 37,934.00 | 37,498.00 | 37,636.00 | 00:00:00 | 2006-09-20 | 0 | 37,585.00 | 38,081.00 | 37,543.00 | 38,030.00 | 00:00:00 | 2006-09-21 | 0 | 38,031.00 | 38,252.00 | 37,949.00 | 38,186.00 | 00:00:00 | 2006-09-22 | 0 | 37,980.00 | 38,071.00 | 37,699.00 | 37,779.00 | 00:00:00 | 2006-09-25 | 0 | 37,848.00 | 37,922.00 | 37,592.00 | 37,773.00 | 00:00:00 | 2006-09-26 | 0 | 37,976.00 | 38,134.00 | 37,900.00 | 38,112.00 | 00:00:00 | 2006-09-27 | 0 | 38,275.00 | 38,286.00 | 38,075.00 | 38,246.00 | 00:00:00 | 2006-09-28 | 0 | 38,305.00 | 38,467.00 | 38,226.00 | 38,363.00 | 00:00:00 | 2006-09-29 | 0 | 38,382.00 | 38,521.00 | 38,382.00 | 38,430.00 | 00:00:00 | 2006-10-02 | 0 | 38,527.00 | 38,602.00 | 38,305.00 | 38,398.00 | 00:00:00 | 2006-10-03 | 0 | 38,293.00 | 38,293.00 | 38,066.00 | 38,293.00 | 00:00:00 | 2006-10-04 | 0 | 38,305.00 | 38,565.00 | 38,244.00 | 38,565.00 | 00:00:00 | 2006-10-05 | 0 | 38,805.00 | 38,870.00 | 38,723.00 | 38,826.00 | 00:00:00 | 2006-10-06 | 0 | 38,843.00 | 38,902.00 | 38,692.00 | 38,831.00 | 00:00:00 | 2006-10-09 | 0 | 38,786.00 | 39,000.00 | 38,741.00 | 38,991.00 | 00:00:00 | 2006-10-10 | 0 | 39,047.00 | 39,275.00 | 39,023.00 | 39,233.00 | 00:00:00 | 2006-10-11 | 0 | 39,156.00 | 39,453.00 | 39,081.00 | 39,413.00 | 00:00:00 | 2006-10-12 | 0 | 39,381.00 | 39,544.00 | 39,364.00 | 39,528.00 | 00:00:00 | 2006-10-13 | 0 | 39,563.00 | 39,563.00 | 39,346.00 | 39,496.00 | 00:00:00 | 2006-10-16 | 0 | 39,593.00 | 39,671.00 | 39,522.00 | 39,607.00 | 00:00:00 | 2006-10-17 | 0 | 39,587.00 | 39,587.00 | 39,107.00 | 39,129.00 | 00:00:00 | 2006-10-18 | 0 | 39,308.00 | 39,609.00 | 39,290.00 | 39,480.00 | 00:00:00 | 2006-10-19 | 0 | 39,369.00 | 39,552.00 | 39,292.00 | 39,468.00 | 00:00:00 | 2006-10-20 | 0 | 39,769.00 | 39,769.00 | 39,419.00 | 39,523.00 | 00:00:00 | 2006-10-23 | 0 | 39,411.00 | 39,468.00 | 39,121.00 | 39,411.00 | 00:00:00 | 2006-10-24 | 0 | 39,400.00 | 39,481.00 | 39,223.00 | 39,331.00 | 00:00:00 | 2006-10-25 | 0 | 39,313.00 | 39,537.00 | 39,313.00 | 39,509.00 | 00:00:00 | 2006-10-26 | 0 | 39,635.00 | 39,744.00 | 39,316.00 | 39,361.00 | 00:00:00 | 2006-10-27 | 0 | 39,404.00 | 39,520.00 | 39,250.00 | 39,384.00 | 00:00:00 | 2006-10-30 | 0 | 39,187.00 | 39,466.00 | 39,045.00 | 39,445.00 | 00:00:00 | 2006-10-31 | 0 | 39,367.00 | 39,676.00 | 39,367.00 | 39,611.00 | 00:00:00 | 2006-11-01 | 0 | 39,626.00 | 39,855.00 | 39,564.00 | 39,783.00 | 00:00:00 | 2006-11-02 | 0 | 39,621.00 | 39,875.00 | 39,472.00 | 39,653.00 | 00:00:00 | 2006-11-03 | 0 | 39,751.00 | 40,032.00 | 39,698.00 | 39,895.00 | 00:00:00 | 2006-11-06 | 0 | 40,023.00 | 40,329.00 | 40,023.00 | 40,329.00 | 00:00:00 | 2006-11-07 | 0 | 40,384.00 | 40,448.00 | 40,269.00 | 40,448.00 | 00:00:00 | 2006-11-08 | 0 | 40,289.00 | 40,579.00 | 40,283.00 | 40,556.00 | 00:00:00 | 2006-11-09 | 0 | 40,623.00 | 40,656.00 | 40,351.00 | 40,461.00 | 00:00:00 | 2006-11-10 | 0 | 40,389.00 | 40,681.00 | 40,389.00 | 40,677.00 | 00:00:00 | 2006-11-13 | 0 | 40,674.00 | 40,834.00 | 40,674.00 | 40,773.00 | 00:00:00 | 2006-11-14 | 0 | 40,836.00 | 40,862.00 | 40,533.00 | 40,683.00 | 00:00:00 | 2006-11-15 | 0 | 40,867.00 | 40,995.00 | 40,818.00 | 40,980.00 | 00:00:00 | 2006-11-16 | 0 | 40,953.00 | 41,059.00 | 40,912.00 | 40,984.00 | 00:00:00 | 2006-11-17 | 0 | 40,992.00 | 40,992.00 | 40,621.00 | 40,762.00 | 00:00:00 | 2006-11-20 | 0 | 40,520.00 | 40,871.00 | 40,420.00 | 40,834.00 | 00:00:00 | 2006-11-21 | 0 | 40,812.00 | 41,033.00 | 40,812.00 | 40,904.00 | 00:00:00 | 2006-11-22 | 0 | 41,055.00 | 41,177.00 | 40,937.00 | 40,989.00 | 00:00:00 | 2006-11-23 | 0 | 41,084.00 | 41,138.00 | 40,932.00 | 40,977.00 | 00:00:00 | 2006-11-24 | 0 | 40,921.00 | 40,989.00 | 40,530.00 | 40,738.00 | 00:00:00 | 2006-11-27 | 0 | 40,712.00 | 40,864.00 | 40,125.00 | 40,125.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|