|
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 | 2006-11-27 | 0 | 40,712.00 | 40,864.00 | 40,125.00 | 40,125.00 | 00:00:00 | 2006-11-28 | 0 | 40,123.00 | 40,332.00 | 39,948.00 | 40,196.00 | 00:00:00 | 2006-11-29 | 0 | 40,411.00 | 40,730.00 | 40,301.00 | 40,703.00 | 00:00:00 | 2006-11-30 | 0 | 40,799.00 | 40,852.00 | 40,387.00 | 40,387.00 | 00:00:00 | 2006-12-01 | 0 | 40,531.00 | 40,691.00 | 39,843.00 | 40,044.00 | 00:00:00 | 2006-12-04 | 0 | 40,208.00 | 40,248.00 | 40,032.00 | 40,232.00 | 00:00:00 | 2006-12-05 | 0 | 40,352.00 | 40,554.00 | 40,238.00 | 40,478.00 | 00:00:00 | 2006-12-06 | 0 | 40,510.00 | 40,611.00 | 40,389.00 | 40,570.00 | 00:00:00 | 2006-12-07 | 0 | 40,532.00 | 40,857.00 | 40,497.00 | 40,722.00 | 00:00:00 | 2006-12-08 | 0 | 40,667.00 | 40,788.00 | 40,503.00 | 40,726.00 | 00:00:00 | 2006-12-11 | 0 | 40,883.00 | 40,964.00 | 40,754.00 | 40,941.00 | 00:00:00 | 2006-12-12 | 0 | 40,926.00 | 40,953.00 | 40,836.00 | 40,902.00 | 00:00:00 | 2006-12-13 | 0 | 40,837.00 | 41,178.00 | 40,826.00 | 41,178.00 | 00:00:00 | 2006-12-14 | 0 | 41,298.00 | 41,338.00 | 41,158.00 | 41,212.00 | 00:00:00 | 2006-12-15 | 0 | 41,390.00 | 41,605.00 | 41,343.00 | 41,573.00 | 00:00:00 | 2006-12-18 | 0 | 41,545.00 | 41,641.00 | 41,449.00 | 41,490.00 | 00:00:00 | 2006-12-19 | 0 | 41,298.00 | 41,485.00 | 41,172.00 | 41,379.00 | 00:00:00 | 2006-12-20 | 0 | 41,572.00 | 41,627.00 | 41,441.00 | 41,441.00 | 00:00:00 | 2006-12-21 | 0 | 41,382.00 | 41,524.00 | 41,311.00 | 41,389.00 | 00:00:00 | 2006-12-22 | 0 | 41,352.00 | 41,361.00 | 40,942.00 | 40,942.00 | 00:00:00 | 2006-12-25 | 0 | 40,942.00 | 40,942.00 | 40,942.00 | 40,942.00 | 00:00:00 | 2006-12-26 | 0 | 40,942.00 | 40,942.00 | 40,942.00 | 40,942.00 | 00:00:00 | 2006-12-27 | 0 | 41,184.00 | 41,440.00 | 41,125.00 | 41,440.00 | 00:00:00 | 2006-12-28 | 0 | 41,478.00 | 41,525.00 | 41,394.00 | 41,506.00 | 00:00:00 | 2006-12-29 | 0 | 41,535.00 | 41,645.00 | 41,416.00 | 41,570.00 | 00:00:00 | 2007-01-01 | 0 | 41,570.00 | 41,570.00 | 41,570.00 | 41,570.00 | 00:00:00 | 2007-01-02 | 0 | 42,027.00 | 42,133.00 | 41,905.00 | 42,126.00 | 00:00:00 | 2007-01-03 | 0 | 42,148.00 | 42,218.00 | 42,008.00 | 42,097.00 | 00:00:00 | 2007-01-04 | 0 | 41,897.00 | 41,897.00 | 41,659.00 | 41,824.00 | 00:00:00 | 2007-01-05 | 0 | 41,754.00 | 41,872.00 | 41,571.00 | 41,571.00 | 00:00:00 | 2007-01-08 | 0 | 41,717.00 | 41,800.00 | 41,451.00 | 41,500.00 | 00:00:00 | 2007-01-09 | 0 | 41,653.00 | 41,702.00 | 41,500.00 | 41,500.00 | 00:00:00 | 2007-01-10 | 0 | 41,323.00 | 41,464.00 | 41,207.00 | 41,336.00 | 00:00:00 | 2007-01-11 | 0 | 41,485.00 | 41,927.00 | 41,384.00 | 41,923.00 | 00:00:00 | 2007-01-12 | 0 | 41,897.00 | 42,087.00 | 41,845.00 | 42,082.00 | 00:00:00 | 2007-01-15 | 0 | 42,259.00 | 42,345.00 | 42,241.00 | 42,292.00 | 00:00:00 | 2007-01-16 | 0 | 42,290.00 | 42,354.00 | 42,062.00 | 42,084.00 | 00:00:00 | 2007-01-17 | 0 | 42,123.00 | 42,199.00 | 41,551.00 | 41,707.00 | 00:00:00 | 2007-01-18 | 0 | 41,866.00 | 41,975.00 | 41,597.00 | 41,675.00 | 00:00:00 | 2007-01-19 | 0 | 41,671.00 | 42,126.00 | 41,590.00 | 42,072.00 | 00:00:00 | 2007-01-22 | 0 | 42,295.00 | 42,295.00 | 41,956.00 | 41,961.00 | 00:00:00 | 2007-01-23 | 0 | 42,038.00 | 42,180.00 | 41,844.00 | 42,047.00 | 00:00:00 | 2007-01-24 | 0 | 42,204.00 | 42,516.00 | 42,164.00 | 42,495.00 | 00:00:00 | 2007-01-25 | 0 | 42,551.00 | 42,644.00 | 42,248.00 | 42,368.00 | 00:00:00 | 2007-01-26 | 0 | 42,164.00 | 42,356.00 | 42,025.00 | 42,142.00 | 00:00:00 | 2007-01-29 | 0 | 42,198.00 | 42,321.00 | 42,124.00 | 42,194.00 | 00:00:00 | 2007-01-30 | 0 | 42,123.00 | 42,247.00 | 41,950.00 | 42,211.00 | 00:00:00 | 2007-01-31 | 0 | 42,219.00 | 42,334.00 | 42,149.00 | 42,149.00 | 00:00:00 | 2007-02-01 | 0 | 42,456.00 | 42,543.00 | 42,416.00 | 42,421.00 | 00:00:00 | 2007-02-02 | 0 | 42,563.00 | 42,633.00 | 42,498.00 | 42,536.00 | 00:00:00 | 2007-02-05 | 0 | 42,536.00 | 42,681.00 | 42,477.00 | 42,624.00 | 00:00:00 | 2007-02-06 | 0 | 42,666.00 | 42,764.00 | 42,504.00 | 42,566.00 | 00:00:00 | 2007-02-07 | 0 | 42,648.00 | 42,833.00 | 42,617.00 | 42,814.00 | 00:00:00 | 2007-02-08 | 0 | 42,826.00 | 42,860.00 | 42,389.00 | 42,458.00 | 00:00:00 | 2007-02-09 | 0 | 42,626.00 | 42,793.00 | 42,626.00 | 42,730.00 | 00:00:00 | 2007-02-12 | 0 | 42,589.00 | 42,615.00 | 42,400.00 | 42,430.00 | 00:00:00 | 2007-02-13 | 0 | 42,563.00 | 42,626.00 | 42,471.00 | 42,626.00 | 00:00:00 | 2007-02-14 | 0 | 42,742.00 | 42,856.00 | 42,680.00 | 42,837.00 | 00:00:00 | 2007-02-15 | 0 | 42,904.00 | 42,904.00 | 42,686.00 | 42,803.00 | 00:00:00 | 2007-02-16 | 0 | 42,789.00 | 42,873.00 | 42,723.00 | 42,798.00 | 00:00:00 | 2007-02-19 | 0 | 42,855.00 | 42,944.00 | 42,814.00 | 42,931.00 | 00:00:00 | 2007-02-20 | 0 | 42,918.00 | 42,918.00 | 42,340.00 | 42,533.00 | 00:00:00 | 2007-02-21 | 0 | 42,601.00 | 42,685.00 | 42,126.00 | 42,216.00 | 00:00:00 | 2007-02-22 | 0 | 42,334.00 | 42,644.00 | 42,334.00 | 42,435.00 | 00:00:00 | 2007-02-23 | 0 | 42,548.00 | 42,582.00 | 42,339.00 | 42,457.00 | 00:00:00 | 2007-02-26 | 0 | 42,538.00 | 42,860.00 | 42,538.00 | 42,821.00 | 00:00:00 | 2007-02-27 | 0 | 42,574.00 | 42,574.00 | 41,546.00 | 41,546.00 | 00:00:00 | 2007-02-28 | 0 | 40,880.00 | 41,533.00 | 40,851.00 | 41,096.00 | 00:00:00 | 2007-03-01 | 0 | 41,099.00 | 41,432.00 | 40,004.00 | 40,632.00 | 00:00:00 | 2007-03-02 | 0 | 40,654.00 | 40,838.00 | 40,200.00 | 40,536.00 | 00:00:00 | 2007-03-05 | 0 | 39,815.00 | 40,262.00 | 39,742.00 | 40,145.00 | 00:00:00 | 2007-03-06 | 0 | 40,501.00 | 40,558.00 | 40,293.00 | 40,353.00 | 00:00:00 | 2007-03-07 | 0 | 40,519.00 | 40,519.00 | 40,230.00 | 40,386.00 | 00:00:00 | 2007-03-08 | 0 | 40,591.00 | 40,919.00 | 40,528.00 | 40,897.00 | 00:00:00 | 2007-03-09 | 0 | 40,848.00 | 40,967.00 | 40,544.00 | 40,842.00 | 00:00:00 | 2007-03-12 | 0 | 41,010.00 | 41,060.00 | 40,561.00 | 40,634.00 | 00:00:00 | 2007-03-13 | 0 | 40,672.00 | 40,781.00 | 40,209.00 | 40,209.00 | 00:00:00 | 2007-03-14 | 0 | 39,674.00 | 39,733.00 | 39,229.00 | 39,229.00 | 00:00:00 | 2007-03-15 | 0 | 39,848.00 | 39,848.00 | 39,408.00 | 39,831.00 | 00:00:00 | 2007-03-16 | 0 | 39,862.00 | 39,914.00 | 39,436.00 | 39,738.00 | 00:00:00 | 2007-03-19 | 0 | 40,013.00 | 40,341.00 | 39,940.00 | 40,341.00 | 00:00:00 | 2007-03-20 | 0 | 40,321.00 | 40,388.00 | 40,045.00 | 40,388.00 | 00:00:00 | 2007-03-21 | 0 | 40,410.00 | 40,643.00 | 40,316.00 | 40,596.00 | 00:00:00 | 2007-03-22 | 0 | 41,115.00 | 41,394.00 | 41,009.00 | 41,369.00 | 00:00:00 | 2007-03-23 | 0 | 41,289.00 | 41,694.00 | 41,234.00 | 41,679.00 | 00:00:00 | 2007-03-26 | 0 | 41,679.00 | 41,786.00 | 41,082.00 | 41,212.00 | 00:00:00 | 2007-03-27 | 0 | 41,455.00 | 41,496.00 | 41,217.00 | 41,217.00 | 00:00:00 | 2007-03-28 | 0 | 41,129.00 | 41,301.00 | 41,048.00 | 41,138.00 | 00:00:00 | 2007-03-29 | 0 | 41,346.00 | 41,701.00 | 41,346.00 | 41,701.00 | 00:00:00 | 2007-03-30 | 0 | 41,710.00 | 41,899.00 | 41,579.00 | 41,708.00 | 00:00:00 | 2007-04-02 | 0 | 41,624.00 | 41,927.00 | 41,624.00 | 41,894.00 | 00:00:00 | 2007-04-03 | 0 | 42,142.00 | 42,319.00 | 42,085.00 | 42,275.00 | 00:00:00 | 2007-04-04 | 0 | 42,383.00 | 42,383.00 | 42,167.00 | 42,307.00 | 00:00:00 | 2007-04-05 | 0 | 42,333.00 | 42,411.00 | 42,255.00 | 42,366.00 | 00:00:00 | 2007-04-06 | 0 | 42,366.00 | 42,366.00 | 42,366.00 | 42,366.00 | 00:00:00 | 2007-04-09 | 0 | 42,366.00 | 42,366.00 | 42,366.00 | 42,366.00 | 00:00:00 | 2007-04-10 | 0 | 42,451.00 | 42,804.00 | 42,374.00 | 42,778.00 | 00:00:00 | 2007-04-11 | 0 | 42,774.00 | 42,998.00 | 42,618.00 | 42,696.00 | 00:00:00 | 2007-04-12 | 0 | 42,649.00 | 42,721.00 | 42,423.00 | 42,652.00 | 00:00:00 | 2007-04-13 | 0 | 42,763.00 | 42,922.00 | 42,630.00 | 42,922.00 | 00:00:00 | 2007-04-16 | 0 | 43,004.00 | 43,315.00 | 43,004.00 | 43,313.00 | 00:00:00 | 2007-04-17 | 0 | 43,183.00 | 43,393.00 | 43,036.00 | 43,321.00 | 00:00:00 | 2007-04-18 | 0 | 43,365.00 | 43,365.00 | 42,936.00 | 43,140.00 | 00:00:00 | 2007-04-19 | 0 | 42,773.00 | 42,898.00 | 42,653.00 | 42,836.00 | 00:00:00 | 2007-04-20 | 0 | 43,149.00 | 43,501.00 | 43,083.00 | 43,394.00 | 00:00:00 | 2007-04-23 | 0 | 43,316.00 | 43,367.00 | 43,213.00 | 43,308.00 | 00:00:00 | 2007-04-24 | 0 | 43,308.00 | 43,355.00 | 42,994.00 | 43,105.00 | 00:00:00 | 2007-04-25 | 0 | 43,222.00 | 43,674.00 | 43,222.00 | 43,586.00 | 00:00:00 | 2007-04-26 | 0 | 43,820.00 | 43,823.00 | 43,518.00 | 43,640.00 | 00:00:00 | 2007-04-27 | 0 | 43,647.00 | 43,687.00 | 43,326.00 | 43,464.00 | 00:00:00 | 2007-04-30 | 0 | 43,493.00 | 43,708.00 | 43,493.00 | 43,567.00 | 00:00:00 | 2007-05-01 | 0 | 43,567.00 | 43,567.00 | 43,567.00 | 43,567.00 | 00:00:00 | 2007-05-02 | 0 | 43,720.00 | 43,830.00 | 43,516.00 | 43,644.00 | 00:00:00 | 2007-05-03 | 0 | 43,834.00 | 43,834.00 | 43,350.00 | 43,482.00 | 00:00:00 | 2007-05-04 | 0 | 43,583.00 | 43,822.00 | 43,520.00 | 43,787.00 | 00:00:00 | 2007-05-07 | 0 | 43,827.00 | 43,853.00 | 43,580.00 | 43,727.00 | 00:00:00 | 2007-05-08 | 0 | 43,677.00 | 43,677.00 | 43,092.00 | 43,385.00 | 00:00:00 | 2007-05-09 | 0 | 43,594.00 | 43,742.00 | 43,428.00 | 43,606.00 | 00:00:00 | 2007-05-10 | 0 | 43,729.00 | 43,764.00 | 43,190.00 | 43,190.00 | 00:00:00 | 2007-05-11 | 0 | 43,027.00 | 43,453.00 | 42,847.00 | 43,416.00 | 00:00:00 | 2007-05-14 | 0 | 43,747.00 | 43,747.00 | 43,370.00 | 43,450.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|