|
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 | 2000-06-19 | 0 | 46,712.00 | 46,712.00 | 46,712.00 | 46,712.00 | 00:00:00 | 2000-06-20 | 0 | 46,917.00 | 47,098.00 | 46,775.00 | 46,836.00 | 00:00:00 | 2000-06-21 | 0 | 46,683.00 | 46,919.00 | 46,281.00 | 46,432.00 | 00:00:00 | 2000-06-22 | 0 | 46,727.00 | 46,752.00 | 45,929.00 | 45,951.00 | 00:00:00 | 2000-06-23 | 0 | 45,666.00 | 46,461.00 | 45,666.00 | 46,461.00 | 00:00:00 | 2000-06-26 | 0 | 46,399.00 | 46,775.00 | 46,381.00 | 46,516.00 | 00:00:00 | 2000-06-27 | 0 | 46,648.00 | 46,742.00 | 46,228.00 | 46,331.00 | 00:00:00 | 2000-06-28 | 0 | 46,295.00 | 47,017.00 | 46,295.00 | 46,915.00 | 00:00:00 | 2000-06-29 | 0 | 46,884.00 | 46,913.00 | 45,948.00 | 45,979.00 | 00:00:00 | 2000-06-30 | 0 | 46,310.00 | 46,964.00 | 46,155.00 | 46,736.00 | 00:00:00 | 2000-07-03 | 0 | 46,805.00 | 47,087.00 | 46,727.00 | 47,040.00 | 00:00:00 | 2000-07-04 | 0 | 46,846.00 | 47,020.00 | 46,693.00 | 46,880.00 | 00:00:00 | 2000-07-05 | 0 | 46,945.00 | 46,961.00 | 46,794.00 | 46,953.00 | 00:00:00 | 2000-07-06 | 0 | 46,679.00 | 47,332.00 | 46,679.00 | 47,316.00 | 00:00:00 | 2000-07-07 | 0 | 47,316.00 | 47,316.00 | 47,316.00 | 47,316.00 | 00:00:00 | 2000-07-10 | 0 | 48,070.00 | 48,246.00 | 47,797.00 | 48,018.00 | 00:00:00 | 2000-07-11 | 0 | 47,968.00 | 48,398.00 | 47,823.00 | 48,381.00 | 00:00:00 | 2000-07-12 | 0 | 48,401.00 | 48,500.00 | 48,043.00 | 48,215.00 | 00:00:00 | 2000-07-13 | 0 | 48,156.00 | 48,616.00 | 48,064.00 | 48,545.00 | 00:00:00 | 2000-07-14 | 0 | 48,461.00 | 48,744.00 | 48,256.00 | 48,403.00 | 00:00:00 | 2000-07-17 | 0 | 48,466.00 | 48,688.00 | 48,307.00 | 48,449.00 | 00:00:00 | 2000-07-18 | 0 | 48,270.00 | 48,627.00 | 48,166.00 | 48,192.00 | 00:00:00 | 2000-07-19 | 0 | 48,187.00 | 48,422.00 | 48,180.00 | 48,234.00 | 00:00:00 | 2000-07-20 | 0 | 48,087.00 | 48,735.00 | 48,087.00 | 48,735.00 | 00:00:00 | 2000-07-21 | 0 | 48,720.00 | 48,720.00 | 48,175.00 | 48,243.00 | 00:00:00 | 2000-07-24 | 0 | 48,243.00 | 48,243.00 | 48,243.00 | 48,243.00 | 00:00:00 | 2000-07-25 | 0 | 47,827.00 | 48,086.00 | 47,716.00 | 47,877.00 | 00:00:00 | 2000-07-26 | 0 | 47,916.00 | 48,018.00 | 47,178.00 | 47,312.00 | 00:00:00 | 2000-07-27 | 0 | 47,312.00 | 47,312.00 | 47,312.00 | 47,312.00 | 00:00:00 | 2000-07-28 | 0 | 46,524.00 | 46,610.00 | 45,633.00 | 45,883.00 | 00:00:00 | 2000-07-31 | 0 | 45,915.00 | 46,486.00 | 45,803.00 | 46,429.00 | 00:00:00 | 2000-08-01 | 0 | 46,509.00 | 46,509.00 | 46,070.00 | 46,259.00 | 00:00:00 | 2000-08-02 | 0 | 46,398.00 | 46,483.00 | 45,978.00 | 46,221.00 | 00:00:00 | 2000-08-03 | 0 | 46,094.00 | 46,119.00 | 45,176.00 | 45,471.00 | 00:00:00 | 2000-08-04 | 0 | 45,672.00 | 46,007.00 | 45,610.00 | 45,676.00 | 00:00:00 | 2000-08-07 | 0 | 45,829.00 | 46,737.00 | 45,829.00 | 46,727.00 | 00:00:00 | 2000-08-08 | 0 | 46,769.00 | 47,146.00 | 46,449.00 | 46,952.00 | 00:00:00 | 2000-08-09 | 0 | 47,180.00 | 47,571.00 | 47,141.00 | 47,399.00 | 00:00:00 | 2000-08-10 | 0 | 47,344.00 | 47,664.00 | 47,340.00 | 47,610.00 | 00:00:00 | 2000-08-11 | 0 | 47,427.00 | 47,546.00 | 46,981.00 | 47,244.00 | 00:00:00 | 2000-08-14 | 0 | 47,447.00 | 47,541.00 | 47,301.00 | 47,530.00 | 00:00:00 | 2000-08-15 | 0 | 47,530.00 | 47,530.00 | 47,530.00 | 47,530.00 | 00:00:00 | 2000-08-16 | 0 | 47,590.00 | 47,840.00 | 47,590.00 | 47,722.00 | 00:00:00 | 2000-08-17 | 0 | 47,672.00 | 47,672.00 | 47,062.00 | 47,257.00 | 00:00:00 | 2000-08-18 | 0 | 47,449.00 | 47,477.00 | 46,827.00 | 47,025.00 | 00:00:00 | 2000-08-21 | 0 | 47,036.00 | 47,208.00 | 46,813.00 | 47,208.00 | 00:00:00 | 2000-08-22 | 0 | 47,200.00 | 47,409.00 | 46,918.00 | 46,992.00 | 00:00:00 | 2000-08-23 | 0 | 47,011.00 | 47,229.00 | 46,590.00 | 47,225.00 | 00:00:00 | 2000-08-24 | 0 | 47,336.00 | 47,336.00 | 46,893.00 | 46,922.00 | 00:00:00 | 2000-08-25 | 0 | 47,150.00 | 47,566.00 | 47,150.00 | 47,358.00 | 00:00:00 | 2000-08-28 | 0 | 47,481.00 | 47,516.00 | 46,967.00 | 47,417.00 | 00:00:00 | 2000-08-29 | 0 | 47,299.00 | 47,399.00 | 47,046.00 | 47,271.00 | 00:00:00 | 2000-08-30 | 0 | 47,159.00 | 47,455.00 | 47,118.00 | 47,376.00 | 00:00:00 | 2000-08-31 | 0 | 47,362.00 | 47,973.00 | 47,085.00 | 47,973.00 | 00:00:00 | 2000-09-01 | 0 | 48,172.00 | 48,683.00 | 47,957.00 | 48,319.00 | 00:00:00 | 2000-09-04 | 0 | 48,426.00 | 48,783.00 | 48,393.00 | 48,682.00 | 00:00:00 | 2000-09-05 | 0 | 48,575.00 | 48,666.00 | 48,199.00 | 48,412.00 | 00:00:00 | 2000-09-06 | 0 | 48,388.00 | 48,669.00 | 48,269.00 | 48,434.00 | 00:00:00 | 2000-09-07 | 0 | 48,289.00 | 48,759.00 | 48,289.00 | 48,709.00 | 00:00:00 | 2000-09-08 | 0 | 48,675.00 | 48,810.00 | 48,015.00 | 48,019.00 | 00:00:00 | 2000-09-11 | 0 | 48,066.00 | 48,269.00 | 47,809.00 | 48,095.00 | 00:00:00 | 2000-09-12 | 0 | 48,009.00 | 48,272.00 | 47,868.00 | 47,994.00 | 00:00:00 | 2000-09-13 | 0 | 48,169.00 | 48,243.00 | 47,431.00 | 47,493.00 | 00:00:00 | 2000-09-14 | 0 | 47,666.00 | 47,961.00 | 47,479.00 | 47,760.00 | 00:00:00 | 2000-09-15 | 0 | 47,354.00 | 47,769.00 | 47,168.00 | 47,168.00 | 00:00:00 | 2000-09-18 | 0 | 47,031.00 | 47,101.00 | 46,577.00 | 46,619.00 | 00:00:00 | 2000-09-19 | 0 | 46,557.00 | 46,757.00 | 46,305.00 | 46,530.00 | 00:00:00 | 2000-09-20 | 0 | 46,744.00 | 46,817.00 | 45,483.00 | 45,574.00 | 00:00:00 | 2000-09-21 | 0 | 45,697.00 | 45,890.00 | 44,825.00 | 44,972.00 | 00:00:00 | 2000-09-22 | 0 | 44,092.00 | 45,578.00 | 44,092.00 | 45,503.00 | 00:00:00 | 2000-09-25 | 0 | 45,907.00 | 45,913.00 | 45,428.00 | 45,844.00 | 00:00:00 | 2000-09-26 | 0 | 45,655.00 | 45,840.00 | 45,430.00 | 45,600.00 | 00:00:00 | 2000-09-27 | 0 | 45,349.00 | 46,068.00 | 45,349.00 | 45,762.00 | 00:00:00 | 2000-09-28 | 0 | 45,941.00 | 45,941.00 | 45,292.00 | 45,579.00 | 00:00:00 | 2000-09-29 | 0 | 45,698.00 | 45,809.00 | 45,253.00 | 45,329.00 | 00:00:00 | 2000-10-02 | 0 | 45,174.00 | 46,029.00 | 45,174.00 | 45,961.00 | 00:00:00 | 2000-10-03 | 0 | 45,930.00 | 46,264.00 | 45,708.00 | 45,983.00 | 00:00:00 | 2000-10-04 | 0 | 45,788.00 | 46,063.00 | 45,478.00 | 45,877.00 | 00:00:00 | 2000-10-05 | 0 | 46,050.00 | 46,122.00 | 45,823.00 | 45,960.00 | 00:00:00 | 2000-10-06 | 0 | 45,983.00 | 46,063.00 | 45,249.00 | 45,318.00 | 00:00:00 | 2000-10-09 | 0 | 45,114.00 | 45,115.00 | 44,552.00 | 44,677.00 | 00:00:00 | 2000-10-10 | 0 | 44,969.00 | 45,102.00 | 44,624.00 | 44,914.00 | 00:00:00 | 2000-10-11 | 0 | 44,514.00 | 44,571.00 | 43,730.00 | 43,952.00 | 00:00:00 | 2000-10-12 | 0 | 44,203.00 | 44,443.00 | 43,294.00 | 43,553.00 | 00:00:00 | 2000-10-13 | 0 | 42,941.00 | 44,424.00 | 42,941.00 | 44,424.00 | 00:00:00 | 2000-10-16 | 0 | 44,795.00 | 44,795.00 | 44,186.00 | 44,406.00 | 00:00:00 | 2000-10-17 | 0 | 44,398.00 | 44,603.00 | 44,136.00 | 44,244.00 | 00:00:00 | 2000-10-18 | 0 | 43,834.00 | 44,353.00 | 43,202.00 | 44,080.00 | 00:00:00 | 2000-10-19 | 0 | 44,613.00 | 45,198.00 | 44,311.00 | 45,142.00 | 00:00:00 | 2000-10-20 | 0 | 45,483.00 | 45,674.00 | 45,056.00 | 45,370.00 | 00:00:00 | 2000-10-23 | 0 | 45,366.00 | 45,927.00 | 45,349.00 | 45,776.00 | 00:00:00 | 2000-10-24 | 0 | 45,597.00 | 46,606.00 | 45,597.00 | 46,570.00 | 00:00:00 | 2000-10-25 | 0 | 46,272.00 | 46,688.00 | 46,020.00 | 46,504.00 | 00:00:00 | 2000-10-26 | 0 | 46,336.00 | 46,982.00 | 46,336.00 | 46,419.00 | 00:00:00 | 2000-10-27 | 0 | 46,884.00 | 47,208.00 | 46,824.00 | 47,083.00 | 00:00:00 | 2000-10-30 | 0 | 47,157.00 | 47,348.00 | 46,895.00 | 47,336.00 | 00:00:00 | 2000-10-31 | 0 | 47,336.00 | 47,336.00 | 47,336.00 | 47,336.00 | 00:00:00 | 2000-11-01 | 0 | 47,768.00 | 48,118.00 | 47,667.00 | 48,115.00 | 00:00:00 | 2000-11-02 | 0 | 48,075.00 | 48,170.00 | 47,524.00 | 48,006.00 | 00:00:00 | 2000-11-03 | 0 | 47,958.00 | 48,203.00 | 47,827.00 | 48,057.00 | 00:00:00 | 2000-11-06 | 0 | 48,113.00 | 48,490.00 | 48,113.00 | 48,329.00 | 00:00:00 | 2000-11-07 | 0 | 48,269.00 | 48,559.00 | 48,009.00 | 48,527.00 | 00:00:00 | 2000-11-08 | 0 | 48,721.00 | 48,721.00 | 48,326.00 | 48,326.00 | 00:00:00 | 2000-11-09 | 0 | 48,142.00 | 48,591.00 | 47,983.00 | 48,393.00 | 00:00:00 | 2000-11-10 | 0 | 48,355.00 | 48,466.00 | 47,535.00 | 47,565.00 | 00:00:00 | 2000-11-13 | 0 | 47,170.00 | 47,342.00 | 46,684.00 | 47,021.00 | 00:00:00 | 2000-11-14 | 0 | 47,296.00 | 48,316.00 | 47,216.00 | 48,313.00 | 00:00:00 | 2000-11-15 | 0 | 48,421.00 | 48,774.00 | 48,013.00 | 48,766.00 | 00:00:00 | 2000-11-16 | 0 | 48,603.00 | 48,624.00 | 48,193.00 | 48,401.00 | 00:00:00 | 2000-11-17 | 0 | 48,434.00 | 48,761.00 | 48,125.00 | 48,171.00 | 00:00:00 | 2000-11-20 | 0 | 48,218.00 | 48,416.00 | 47,316.00 | 47,394.00 | 00:00:00 | 2000-11-21 | 0 | 47,352.00 | 47,763.00 | 47,259.00 | 47,585.00 | 00:00:00 | 2000-11-22 | 0 | 47,376.00 | 47,376.00 | 46,600.00 | 46,651.00 | 00:00:00 | 2000-11-23 | 0 | 46,712.00 | 47,138.00 | 46,623.00 | 47,049.00 | 00:00:00 | 2000-11-24 | 0 | 47,152.00 | 47,962.00 | 46,951.00 | 47,822.00 | 00:00:00 | 2000-11-27 | 0 | 48,154.00 | 48,389.00 | 47,702.00 | 47,731.00 | 00:00:00 | 2000-11-28 | 0 | 47,592.00 | 47,879.00 | 47,323.00 | 47,361.00 | 00:00:00 | 2000-11-29 | 0 | 47,008.00 | 47,818.00 | 46,910.00 | 47,751.00 | 00:00:00 | 2000-11-30 | 0 | 47,439.00 | 47,451.00 | 46,482.00 | 46,483.00 | 00:00:00 | 2000-12-01 | 0 | 47,075.00 | 47,152.00 | 46,477.00 | 46,590.00 | 00:00:00 | 2000-12-04 | 0 | 46,342.00 | 46,345.00 | 45,386.00 | 45,450.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|