|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 0 | 43,747.00 | 43,747.00 | 43,370.00 | 43,450.00 | 00:00:00 | | 2007-05-15 | 0 | 43,368.00 | 43,860.00 | 43,357.00 | 43,860.00 | 00:00:00 | | 2007-05-16 | 0 | 43,809.00 | 43,862.00 | 43,665.00 | 43,698.00 | 00:00:00 | | 2007-05-17 | 0 | 43,894.00 | 43,929.00 | 43,754.00 | 43,910.00 | 00:00:00 | | 2007-05-18 | 0 | 43,998.00 | 44,324.00 | 43,978.00 | 44,324.00 | 00:00:00 | | 2007-05-21 | 0 | 43,795.00 | 43,795.00 | 43,555.00 | 43,627.00 | 00:00:00 | | 2007-05-22 | 0 | 43,716.00 | 43,747.00 | 43,291.00 | 43,440.00 | 00:00:00 | | 2007-05-23 | 0 | 43,438.00 | 43,760.00 | 43,438.00 | 43,710.00 | 00:00:00 | | 2007-05-24 | 0 | 43,511.00 | 43,581.00 | 43,076.00 | 43,076.00 | 00:00:00 | | 2007-05-25 | 0 | 42,961.00 | 43,206.00 | 42,899.00 | 43,167.00 | 00:00:00 | | 2007-05-28 | 0 | 43,213.00 | 43,355.00 | 43,027.00 | 43,288.00 | 00:00:00 | | 2007-05-29 | 0 | 43,329.00 | 43,343.00 | 43,083.00 | 43,099.00 | 00:00:00 | | 2007-05-30 | 0 | 42,871.00 | 43,068.00 | 42,589.00 | 43,068.00 | 00:00:00 | | 2007-05-31 | 0 | 43,381.00 | 43,432.00 | 43,206.00 | 43,233.00 | 00:00:00 | | 2007-06-01 | 0 | 43,010.00 | 43,010.00 | 43,010.00 | 43,010.00 | 00:00:00 | | 2007-06-04 | 0 | 43,108.00 | 43,185.00 | 42,612.00 | 42,850.00 | 00:00:00 | | 2007-06-05 | 0 | 42,960.00 | 43,172.00 | 42,900.00 | 43,025.00 | 00:00:00 | | 2007-06-06 | 0 | 43,010.00 | 43,120.00 | 42,363.00 | 42,394.00 | 00:00:00 | | 2007-06-07 | 0 | 42,616.00 | 42,616.00 | 42,013.00 | 42,047.00 | 00:00:00 | | 2007-06-08 | 0 | 41,884.00 | 42,077.00 | 41,652.00 | 41,791.00 | 00:00:00 | | 2007-06-11 | 0 | 42,145.00 | 42,145.00 | 41,852.00 | 41,984.00 | 00:00:00 | | 2007-06-12 | 0 | 41,918.00 | 42,092.00 | 41,679.00 | 41,831.00 | 00:00:00 | | 2007-06-13 | 0 | 41,666.00 | 42,126.00 | 41,595.00 | 42,055.00 | 00:00:00 | | 2007-06-14 | 0 | 42,405.00 | 42,781.00 | 42,352.00 | 42,748.00 | 00:00:00 | | 2007-06-15 | 0 | 42,914.00 | 43,245.00 | 42,798.00 | 43,224.00 | 00:00:00 | | 2007-06-18 | 0 | 42,949.00 | 43,036.00 | 42,741.00 | 42,827.00 | 00:00:00 | | 2007-06-19 | 0 | 42,876.00 | 43,087.00 | 42,876.00 | 42,975.00 | 00:00:00 | | 2007-06-20 | 0 | 43,140.00 | 43,193.00 | 42,831.00 | 42,881.00 | 00:00:00 | | 2007-06-21 | 0 | 42,676.00 | 42,847.00 | 42,391.00 | 42,602.00 | 00:00:00 | | 2007-06-22 | 0 | 42,676.00 | 42,750.00 | 42,340.00 | 42,342.00 | 00:00:00 | | 2007-06-25 | 0 | 42,115.00 | 42,367.00 | 41,979.00 | 42,319.00 | 00:00:00 | | 2007-06-26 | 0 | 42,102.00 | 42,110.00 | 41,800.00 | 41,845.00 | 00:00:00 | | 2007-06-27 | 0 | 41,716.00 | 41,741.00 | 41,498.00 | 41,666.00 | 00:00:00 | | 2007-06-28 | 0 | 41,982.00 | 42,101.00 | 41,905.00 | 41,970.00 | 00:00:00 | | 2007-06-29 | 0 | 42,104.00 | 42,265.00 | 41,925.00 | 42,234.00 | 00:00:00 | | 2007-07-02 | 0 | 42,129.00 | 42,324.00 | 41,994.00 | 42,289.00 | 00:00:00 | | 2007-07-03 | 0 | 42,490.00 | 42,685.00 | 42,490.00 | 42,648.00 | 00:00:00 | | 2007-07-04 | 0 | 42,728.00 | 42,791.00 | 42,653.00 | 42,666.00 | 00:00:00 | | 2007-07-05 | 0 | 42,780.00 | 42,780.00 | 42,263.00 | 42,360.00 | 00:00:00 | | 2007-07-06 | 0 | 42,337.00 | 42,664.00 | 42,337.00 | 42,664.00 | 00:00:00 | | 2007-07-09 | 0 | 42,784.00 | 42,980.00 | 42,766.00 | 42,973.00 | 00:00:00 | | 2007-07-10 | 0 | 42,982.00 | 43,183.00 | 42,450.00 | 42,478.00 | 00:00:00 | | 2007-07-11 | 0 | 42,221.00 | 42,373.00 | 42,012.00 | 42,268.00 | 00:00:00 | | 2007-07-12 | 0 | 42,401.00 | 42,611.00 | 42,139.00 | 42,611.00 | 00:00:00 | | 2007-07-13 | 0 | 42,923.00 | 42,955.00 | 42,566.00 | 42,702.00 | 00:00:00 | | 2007-07-16 | 0 | 42,735.00 | 42,818.00 | 42,599.00 | 42,737.00 | 00:00:00 | | 2007-07-17 | 0 | 42,630.00 | 42,651.00 | 42,266.00 | 42,475.00 | 00:00:00 | | 2007-07-18 | 0 | 42,172.00 | 42,471.00 | 42,051.00 | 42,118.00 | 00:00:00 | | 2007-07-19 | 0 | 42,352.00 | 42,533.00 | 42,227.00 | 42,491.00 | 00:00:00 | | 2007-07-20 | 0 | 42,496.00 | 42,613.00 | 41,842.00 | 41,842.00 | 00:00:00 | | 2007-07-23 | 0 | 41,885.00 | 42,148.00 | 41,685.00 | 42,148.00 | 00:00:00 | | 2007-07-24 | 0 | 42,055.00 | 42,147.00 | 41,350.00 | 41,350.00 | 00:00:00 | | 2007-07-25 | 0 | 41,083.00 | 41,412.00 | 40,682.00 | 40,881.00 | 00:00:00 | | 2007-07-26 | 0 | 41,088.00 | 41,194.00 | 40,048.00 | 40,048.00 | 00:00:00 | | 2007-07-27 | 0 | 39,741.00 | 40,385.00 | 39,727.00 | 39,921.00 | 00:00:00 | | 2007-07-30 | 0 | 40,019.00 | 40,187.00 | 39,745.00 | 39,883.00 | 00:00:00 | | 2007-07-31 | 0 | 40,208.00 | 40,591.00 | 40,189.00 | 40,556.00 | 00:00:00 | | 2007-08-01 | 0 | 39,747.00 | 40,092.00 | 39,511.00 | 39,732.00 | 00:00:00 | | 2007-08-02 | 0 | 40,034.00 | 40,044.00 | 39,733.00 | 39,963.00 | 00:00:00 | | 2007-08-03 | 0 | 40,069.00 | 40,124.00 | 39,504.00 | 39,613.00 | 00:00:00 | | 2007-08-06 | 0 | 39,272.00 | 39,629.00 | 39,215.00 | 39,343.00 | 00:00:00 | | 2007-08-07 | 0 | 39,761.00 | 40,040.00 | 39,641.00 | 40,040.00 | 00:00:00 | | 2007-08-08 | 0 | 40,266.00 | 40,912.00 | 40,165.00 | 40,890.00 | 00:00:00 | | 2007-08-09 | 0 | 40,730.00 | 40,785.00 | 40,172.00 | 40,340.00 | 00:00:00 | | 2007-08-10 | 0 | 39,742.00 | 39,985.00 | 39,057.00 | 39,277.00 | 00:00:00 | | 2007-08-13 | 0 | 39,659.00 | 39,899.00 | 39,407.00 | 39,826.00 | 00:00:00 | | 2007-08-14 | 0 | 39,545.00 | 40,072.00 | 39,388.00 | 39,504.00 | 00:00:00 | | 2007-08-16 | 0 | 38,594.00 | 38,948.00 | 38,111.00 | 38,111.00 | 00:00:00 | | 2007-08-17 | 0 | 37,809.00 | 39,222.00 | 37,739.00 | 38,841.00 | 00:00:00 | | 2007-08-20 | 0 | 39,215.00 | 39,288.00 | 39,024.00 | 39,062.00 | 00:00:00 | | 2007-08-21 | 0 | 39,166.00 | 39,311.00 | 38,839.00 | 39,106.00 | 00:00:00 | | 2007-08-22 | 0 | 39,240.00 | 39,836.00 | 39,240.00 | 39,780.00 | 00:00:00 | | 2007-08-23 | 0 | 40,075.00 | 40,181.00 | 39,843.00 | 39,891.00 | 00:00:00 | | 2007-08-24 | 0 | 39,697.00 | 40,276.00 | 39,697.00 | 40,152.00 | 00:00:00 | | 2007-08-27 | 0 | 40,272.00 | 40,279.00 | 40,014.00 | 40,101.00 | 00:00:00 | | 2007-08-28 | 0 | 40,033.00 | 40,071.00 | 39,317.00 | 39,358.00 | 00:00:00 | | 2007-08-29 | 0 | 39,122.00 | 39,788.00 | 39,061.00 | 39,714.00 | 00:00:00 | | 2007-08-30 | 0 | 39,998.00 | 40,121.00 | 39,523.00 | 40,057.00 | 00:00:00 | | 2007-08-31 | 0 | 40,290.00 | 40,526.00 | 40,126.00 | 40,401.00 | 00:00:00 | | 2007-09-03 | 0 | 40,490.00 | 40,517.00 | 40,326.00 | 40,506.00 | 00:00:00 | | 2007-09-04 | 0 | 40,466.00 | 40,563.00 | 40,211.00 | 40,533.00 | 00:00:00 | | 2007-09-05 | 0 | 40,430.00 | 40,430.00 | 39,563.00 | 39,588.00 | 00:00:00 | | 2007-09-06 | 0 | 39,791.00 | 39,918.00 | 39,276.00 | 39,725.00 | 00:00:00 | | 2007-09-07 | 0 | 39,606.00 | 39,817.00 | 38,823.00 | 38,823.00 | 00:00:00 | | 2007-09-10 | 0 | 38,913.00 | 39,222.00 | 38,565.00 | 38,699.00 | 00:00:00 | | 2007-09-11 | 0 | 39,010.00 | 39,241.00 | 38,864.00 | 39,165.00 | 00:00:00 | | 2007-09-12 | 0 | 39,202.00 | 39,385.00 | 38,941.00 | 39,330.00 | 00:00:00 | | 2007-09-13 | 0 | 39,293.00 | 39,748.00 | 39,048.00 | 39,691.00 | 00:00:00 | | 2007-09-14 | 0 | 39,554.00 | 39,613.00 | 39,095.00 | 39,397.00 | 00:00:00 | | 2007-09-17 | 0 | 39,238.00 | 39,238.00 | 38,783.00 | 39,021.00 | 00:00:00 | | 2007-09-18 | 0 | 38,827.00 | 39,763.00 | 38,827.00 | 39,719.00 | 00:00:00 | | 2007-09-19 | 0 | 40,533.00 | 40,794.00 | 40,334.00 | 40,667.00 | 00:00:00 | | 2007-09-20 | 0 | 40,415.00 | 40,512.00 | 40,253.00 | 40,361.00 | 00:00:00 | | 2007-09-21 | 0 | 40,329.00 | 40,557.00 | 40,311.00 | 40,383.00 | 00:00:00 | | 2007-09-24 | 0 | 40,346.00 | 40,635.00 | 40,292.00 | 40,475.00 | 00:00:00 | | 2007-09-25 | 0 | 40,267.00 | 40,379.00 | 39,953.00 | 40,174.00 | 00:00:00 | | 2007-09-26 | 0 | 40,349.00 | 40,687.00 | 40,349.00 | 40,565.00 | 00:00:00 | | 2007-09-27 | 0 | 40,870.00 | 40,879.00 | 40,510.00 | 40,567.00 | 00:00:00 | | 2007-09-28 | 0 | 40,555.00 | 40,555.00 | 40,159.00 | 40,378.00 | 00:00:00 | | 2007-10-01 | 0 | 40,226.00 | 40,904.00 | 40,066.00 | 40,897.00 | 00:00:00 | | 2007-10-02 | 0 | 41,092.00 | 41,143.00 | 40,755.00 | 40,846.00 | 00:00:00 | | 2007-10-03 | 0 | 40,869.00 | 40,908.00 | 40,651.00 | 40,817.00 | 00:00:00 | | 2007-10-04 | 0 | 40,663.00 | 41,048.00 | 40,626.00 | 40,964.00 | 00:00:00 | | 2007-10-05 | 0 | 41,050.00 | 41,272.00 | 40,971.00 | 41,209.00 | 00:00:00 | | 2007-10-08 | 0 | 41,288.00 | 41,297.00 | 41,092.00 | 41,101.00 | 00:00:00 | | 2007-10-09 | 0 | 41,115.00 | 41,612.00 | 41,082.00 | 41,527.00 | 00:00:00 | | 2007-10-10 | 0 | 41,583.00 | 41,599.00 | 41,265.00 | 41,377.00 | 00:00:00 | | 2007-10-11 | 0 | 41,424.00 | 41,643.00 | 41,417.00 | 41,530.00 | 00:00:00 | | 2007-10-12 | 0 | 41,263.00 | 41,635.00 | 41,108.00 | 41,635.00 | 00:00:00 | | 2007-10-15 | 0 | 41,507.00 | 41,592.00 | 41,106.00 | 41,124.00 | 00:00:00 | | 2007-10-16 | 0 | 41,022.00 | 41,053.00 | 40,780.00 | 40,992.00 | 00:00:00 | | 2007-10-17 | 0 | 41,000.00 | 41,104.00 | 40,728.00 | 40,839.00 | 00:00:00 | | 2007-10-18 | 0 | 40,887.00 | 40,920.00 | 40,369.00 | 40,464.00 | 00:00:00 | | 2007-10-19 | 0 | 40,310.00 | 40,720.00 | 40,310.00 | 40,460.00 | 00:00:00 | | 2007-10-22 | 0 | 39,713.00 | 39,884.00 | 39,540.00 | 39,762.00 | 00:00:00 | | 2007-10-23 | 0 | 40,014.00 | 40,151.00 | 39,948.00 | 39,990.00 | 00:00:00 | | 2007-10-24 | 0 | 40,113.00 | 40,212.00 | 39,726.00 | 39,840.00 | 00:00:00 | | 2007-10-25 | 0 | 40,071.00 | 40,547.00 | 40,015.00 | 40,312.00 | 00:00:00 | | 2007-10-26 | 0 | 40,455.00 | 40,617.00 | 40,081.00 | 40,535.00 | 00:00:00 | | 2007-10-29 | 0 | 40,827.00 | 40,904.00 | 40,571.00 | 40,673.00 | 00:00:00 | | 2007-10-30 | 0 | 40,631.00 | 40,771.00 | 40,536.00 | 40,661.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
