|
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 | 2008-04-23 | 0 | 34,087.00 | 34,246.00 | 33,528.00 | 33,994.00 | 00:00:00 | 2008-04-24 | 0 | 33,948.00 | 34,274.00 | 33,672.00 | 34,142.00 | 00:00:00 | 2008-04-25 | 0 | 34,258.00 | 34,706.00 | 34,258.00 | 34,565.00 | 00:00:00 | 2008-04-28 | 0 | 34,667.00 | 34,731.00 | 34,465.00 | 34,511.00 | 00:00:00 | 2008-04-29 | 0 | 34,417.00 | 34,731.00 | 34,273.00 | 34,404.00 | 00:00:00 | 2008-04-30 | 0 | 34,404.00 | 34,628.00 | 34,277.00 | 34,540.00 | 00:00:00 | 2008-05-02 | 0 | 34,946.00 | 35,212.00 | 34,752.00 | 35,112.00 | 00:00:00 | 2008-05-05 | 0 | 35,090.00 | 35,191.00 | 34,974.00 | 35,088.00 | 00:00:00 | 2008-05-06 | 0 | 35,045.00 | 35,208.00 | 34,785.00 | 34,929.00 | 00:00:00 | 2008-05-07 | 0 | 35,043.00 | 35,278.00 | 34,950.00 | 35,215.00 | 00:00:00 | 2008-05-08 | 0 | 34,897.00 | 35,038.00 | 34,616.00 | 34,803.00 | 00:00:00 | 2008-05-09 | 0 | 34,630.00 | 34,723.00 | 34,221.00 | 34,432.00 | 00:00:00 | 2008-05-12 | 0 | 34,503.00 | 34,699.00 | 34,386.00 | 34,494.00 | 00:00:00 | 2008-05-13 | 0 | 34,655.00 | 34,665.00 | 34,153.00 | 34,555.00 | 00:00:00 | 2008-05-14 | 0 | 34,711.00 | 35,109.00 | 34,711.00 | 35,043.00 | 00:00:00 | 2008-05-15 | 0 | 35,025.00 | 35,049.00 | 34,770.00 | 35,004.00 | 00:00:00 | 2008-05-16 | 0 | 35,073.00 | 35,472.00 | 35,069.00 | 35,194.00 | 00:00:00 | 2008-05-19 | 0 | 34,416.00 | 34,572.00 | 34,266.00 | 34,572.00 | 00:00:00 | 2008-05-20 | 0 | 34,382.00 | 34,430.00 | 33,997.00 | 34,031.00 | 00:00:00 | 2008-05-21 | 0 | 34,126.00 | 34,413.00 | 33,949.00 | 34,090.00 | 00:00:00 | 2008-05-22 | 0 | 33,854.00 | 34,423.00 | 33,831.00 | 34,313.00 | 00:00:00 | 2008-05-23 | 0 | 34,306.00 | 34,306.00 | 33,862.00 | 33,874.00 | 00:00:00 | 2008-05-26 | 0 | 33,821.00 | 33,997.00 | 33,734.00 | 33,804.00 | 00:00:00 | 2008-05-27 | 0 | 33,955.00 | 34,000.00 | 33,462.00 | 33,709.00 | 00:00:00 | 2008-05-28 | 0 | 33,794.00 | 34,052.00 | 33,641.00 | 33,769.00 | 00:00:00 | 2008-05-29 | 0 | 33,964.00 | 34,020.00 | 33,687.00 | 33,829.00 | 00:00:00 | 2008-05-30 | 0 | 33,934.00 | 34,296.00 | 33,934.00 | 34,253.00 | 00:00:00 | 2008-06-02 | 0 | 34,206.00 | 34,206.00 | 33,609.00 | 33,769.00 | 00:00:00 | 2008-06-03 | 0 | 33,707.00 | 33,941.00 | 33,616.00 | 33,908.00 | 00:00:00 | 2008-06-04 | 0 | 33,761.00 | 33,761.00 | 33,275.00 | 33,514.00 | 00:00:00 | 2008-06-05 | 0 | 33,529.00 | 33,777.00 | 33,409.00 | 33,589.00 | 00:00:00 | 2008-06-06 | 0 | 33,812.00 | 33,867.00 | 32,779.00 | 32,839.00 | 00:00:00 | 2008-06-09 | 0 | 32,743.00 | 33,049.00 | 32,668.00 | 32,889.00 | 00:00:00 | 2008-06-10 | 0 | 32,714.00 | 32,733.00 | 32,367.00 | 32,456.00 | 00:00:00 | 2008-06-11 | 0 | 32,532.00 | 32,587.00 | 31,757.00 | 31,816.00 | 00:00:00 | 2008-06-12 | 0 | 31,900.00 | 32,036.00 | 31,751.00 | 31,941.00 | 00:00:00 | 2008-06-13 | 0 | 31,811.00 | 31,975.00 | 31,465.00 | 31,967.00 | 00:00:00 | 2008-06-16 | 0 | 31,977.00 | 32,015.00 | 31,653.00 | 31,903.00 | 00:00:00 | 2008-06-17 | 0 | 31,945.00 | 32,268.00 | 31,945.00 | 32,063.00 | 00:00:00 | 2008-06-18 | 0 | 31,867.00 | 31,951.00 | 31,448.00 | 31,533.00 | 00:00:00 | 2008-06-19 | 0 | 31,409.00 | 31,724.00 | 31,368.00 | 31,521.00 | 00:00:00 | 2008-06-20 | 0 | 31,490.00 | 31,768.00 | 30,713.00 | 30,984.00 | 00:00:00 | 2008-06-23 | 0 | 30,701.00 | 30,999.00 | 30,608.00 | 30,893.00 | 00:00:00 | 2008-06-24 | 0 | 30,893.00 | 30,960.00 | 30,237.00 | 30,668.00 | 00:00:00 | 2008-06-25 | 0 | 30,775.00 | 31,140.00 | 30,666.00 | 31,043.00 | 00:00:00 | 2008-06-26 | 0 | 30,826.00 | 30,920.00 | 30,423.00 | 30,443.00 | 00:00:00 | 2008-06-27 | 0 | 30,353.00 | 30,503.00 | 30,037.00 | 30,346.00 | 00:00:00 | 2008-06-30 | 0 | 30,283.00 | 30,524.00 | 30,126.00 | 30,524.00 | 00:00:00 | 2008-07-01 | 0 | 30,429.00 | 30,450.00 | 29,685.00 | 29,944.00 | 00:00:00 | 2008-07-02 | 0 | 30,072.00 | 30,498.00 | 29,777.00 | 30,115.00 | 00:00:00 | 2008-07-03 | 0 | 29,745.00 | 30,230.00 | 29,628.00 | 30,140.00 | 00:00:00 | 2008-07-04 | 0 | 30,192.00 | 30,192.00 | 29,615.00 | 29,615.00 | 00:00:00 | 2008-07-07 | 0 | 29,866.00 | 30,075.00 | 29,742.00 | 30,042.00 | 00:00:00 | 2008-07-08 | 0 | 29,496.00 | 29,590.00 | 29,211.00 | 29,416.00 | 00:00:00 | 2008-07-09 | 0 | 29,623.00 | 29,849.00 | 29,559.00 | 29,849.00 | 00:00:00 | 2008-07-10 | 0 | 29,390.00 | 29,791.00 | 29,364.00 | 29,420.00 | 00:00:00 | 2008-07-11 | 0 | 29,582.00 | 29,634.00 | 28,732.00 | 28,732.00 | 00:00:00 | 2008-07-14 | 0 | 28,899.00 | 29,079.00 | 28,738.00 | 28,780.00 | 00:00:00 | 2008-07-15 | 0 | 28,524.00 | 28,539.00 | 27,779.00 | 28,062.00 | 00:00:00 | 2008-07-16 | 0 | 28,094.00 | 28,159.00 | 27,531.00 | 28,135.00 | 00:00:00 | 2008-07-17 | 0 | 28,388.00 | 28,748.00 | 28,290.00 | 28,591.00 | 00:00:00 | 2008-07-18 | 0 | 28,408.00 | 28,947.00 | 28,278.00 | 28,947.00 | 00:00:00 | 2008-07-21 | 0 | 28,972.00 | 29,268.00 | 28,802.00 | 29,088.00 | 00:00:00 | 2008-07-22 | 0 | 28,938.00 | 29,167.00 | 28,763.00 | 29,157.00 | 00:00:00 | 2008-07-23 | 0 | 29,493.00 | 29,788.00 | 29,376.00 | 29,694.00 | 00:00:00 | 2008-07-24 | 0 | 29,752.00 | 29,772.00 | 29,321.00 | 29,377.00 | 00:00:00 | 2008-07-25 | 0 | 29,237.00 | 29,550.00 | 29,087.00 | 29,483.00 | 00:00:00 | 2008-07-28 | 0 | 29,390.00 | 29,413.00 | 29,194.00 | 29,238.00 | 00:00:00 | 2008-07-29 | 0 | 28,986.00 | 29,290.00 | 28,877.00 | 29,177.00 | 00:00:00 | 2008-07-30 | 0 | 29,418.00 | 29,418.00 | 29,098.00 | 29,310.00 | 00:00:00 | 2008-07-31 | 0 | 29,430.00 | 29,569.00 | 29,056.00 | 29,173.00 | 00:00:00 | 2008-08-01 | 0 | 28,924.00 | 29,243.00 | 28,878.00 | 28,913.00 | 00:00:00 | 2008-08-04 | 0 | 28,847.00 | 28,973.00 | 28,556.00 | 28,599.00 | 00:00:00 | 2008-08-05 | 0 | 28,651.00 | 29,420.00 | 28,616.00 | 29,381.00 | 00:00:00 | 2008-08-06 | 0 | 29,527.00 | 29,732.00 | 29,329.00 | 29,682.00 | 00:00:00 | 2008-08-07 | 0 | 29,641.00 | 30,056.00 | 29,632.00 | 29,848.00 | 00:00:00 | 2008-08-08 | 0 | 29,728.00 | 29,852.00 | 29,370.00 | 29,715.00 | 00:00:00 | 2008-08-11 | 0 | 29,839.00 | 30,229.00 | 29,839.00 | 30,179.00 | 00:00:00 | 2008-08-12 | 0 | 30,043.00 | 30,170.00 | 29,848.00 | 29,974.00 | 00:00:00 | 2008-08-13 | 0 | 29,810.00 | 29,904.00 | 29,387.00 | 29,399.00 | 00:00:00 | 2008-08-14 | 0 | 29,583.00 | 29,678.00 | 29,215.00 | 29,455.00 | 00:00:00 | 2008-08-18 | 0 | 29,372.00 | 29,784.00 | 29,291.00 | 29,551.00 | 00:00:00 | 2008-08-19 | 0 | 29,273.00 | 29,280.00 | 28,934.00 | 28,961.00 | 00:00:00 | 2008-08-20 | 0 | 29,108.00 | 29,171.00 | 28,700.00 | 28,910.00 | 00:00:00 | 2008-08-21 | 0 | 28,809.00 | 28,848.00 | 28,553.00 | 28,577.00 | 00:00:00 | 2008-08-22 | 0 | 28,700.00 | 28,870.00 | 28,520.00 | 28,870.00 | 00:00:00 | 2008-08-25 | 0 | 28,758.00 | 28,887.00 | 28,617.00 | 28,674.00 | 00:00:00 | 2008-08-26 | 0 | 28,510.00 | 28,825.00 | 28,305.00 | 28,785.00 | 00:00:00 | 2008-08-27 | 0 | 28,769.00 | 28,908.00 | 28,558.00 | 28,823.00 | 00:00:00 | 2008-08-28 | 0 | 28,847.00 | 29,484.00 | 28,742.00 | 29,440.00 | 00:00:00 | 2008-08-29 | 0 | 29,561.00 | 29,719.00 | 29,434.00 | 29,610.00 | 00:00:00 | 2008-09-01 | 0 | 29,436.00 | 29,659.00 | 29,416.00 | 29,550.00 | 00:00:00 | 2008-09-02 | 0 | 29,542.00 | 30,015.00 | 29,387.00 | 29,833.00 | 00:00:00 | 2008-09-03 | 0 | 29,711.00 | 29,912.00 | 29,670.00 | 29,671.00 | 00:00:00 | 2008-09-04 | 0 | 29,688.00 | 29,779.00 | 28,813.00 | 28,833.00 | 00:00:00 | 2008-09-05 | 0 | 28,629.00 | 28,734.00 | 28,067.00 | 28,131.00 | 00:00:00 | 2008-09-08 | 0 | 29,049.00 | 29,232.00 | 28,841.00 | 28,948.00 | 00:00:00 | 2008-09-09 | 0 | 28,920.00 | 29,181.00 | 28,556.00 | 28,698.00 | 00:00:00 | 2008-09-10 | 0 | 28,736.00 | 28,771.00 | 28,320.00 | 28,478.00 | 00:00:00 | 2008-09-11 | 0 | 28,529.00 | 28,634.00 | 28,075.00 | 28,437.00 | 00:00:00 | 2008-09-12 | 0 | 28,837.00 | 28,967.00 | 28,569.00 | 28,967.00 | 00:00:00 | 2008-09-15 | 0 | 28,166.00 | 28,238.00 | 27,531.00 | 27,890.00 | 00:00:00 | 2008-09-16 | 0 | 27,476.00 | 27,664.00 | 26,871.00 | 27,109.00 | 00:00:00 | 2008-09-17 | 0 | 27,583.00 | 27,644.00 | 26,506.00 | 26,506.00 | 00:00:00 | 2008-09-18 | 0 | 26,239.00 | 26,888.00 | 26,092.00 | 26,152.00 | 00:00:00 | 2008-09-19 | 0 | 26,808.00 | 28,425.00 | 26,680.00 | 28,389.00 | 00:00:00 | 2008-09-22 | 0 | 28,431.00 | 28,775.00 | 27,919.00 | 27,921.00 | 00:00:00 | 2008-09-23 | 0 | 27,842.00 | 27,934.00 | 27,326.00 | 27,557.00 | 00:00:00 | 2008-09-24 | 0 | 27,493.00 | 27,753.00 | 27,271.00 | 27,405.00 | 00:00:00 | 2008-09-25 | 0 | 27,460.00 | 28,007.00 | 27,294.00 | 28,007.00 | 00:00:00 | 2008-09-26 | 0 | 27,690.00 | 27,777.00 | 27,197.00 | 27,581.00 | 00:00:00 | 2008-09-29 | 0 | 27,420.00 | 27,420.00 | 26,221.00 | 26,221.00 | 00:00:00 | 2008-09-30 | 0 | 26,198.00 | 26,267.00 | 25,374.00 | 26,025.00 | 00:00:00 | 2008-10-01 | 0 | 26,430.00 | 26,430.00 | 25,639.00 | 26,128.00 | 00:00:00 | 2008-10-02 | 0 | 26,241.00 | 26,816.00 | 25,602.00 | 25,690.00 | 00:00:00 | 2008-10-03 | 0 | 25,773.00 | 26,360.00 | 25,391.00 | 26,270.00 | 00:00:00 | 2008-10-06 | 0 | 25,355.00 | 25,431.00 | 23,828.00 | 24,053.00 | 00:00:00 | 2008-10-07 | 0 | 24,586.00 | 24,786.00 | 23,642.00 | 23,994.00 | 00:00:00 | 2008-10-08 | 0 | 23,034.00 | 23,972.00 | 22,166.00 | 22,612.00 | 00:00:00 | 2008-10-09 | 0 | 23,077.00 | 23,402.00 | 22,036.00 | 22,118.00 | 00:00:00 | 2008-10-10 | 0 | 21,347.00 | 21,347.00 | 20,061.00 | 20,580.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|