|
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 | 2008-10-10 | 0 | 21,347.00 | 21,347.00 | 20,061.00 | 20,580.00 | 00:00:00 | 2008-10-13 | 0 | 21,108.00 | 22,919.00 | 20,919.00 | 22,919.00 | 00:00:00 | 2008-10-14 | 0 | 23,772.00 | 24,597.00 | 23,389.00 | 23,689.00 | 00:00:00 | 2008-10-15 | 0 | 23,459.00 | 23,672.00 | 22,306.00 | 22,411.00 | 00:00:00 | 2008-10-16 | 0 | 21,336.00 | 22,327.00 | 20,731.00 | 20,930.00 | 00:00:00 | 2008-10-17 | 0 | 21,219.00 | 22,015.00 | 20,910.00 | 21,965.00 | 00:00:00 | 2008-10-20 | 0 | 22,577.00 | 22,646.00 | 22,176.00 | 22,570.00 | 00:00:00 | 2008-10-21 | 0 | 22,909.00 | 22,950.00 | 22,169.00 | 22,277.00 | 00:00:00 | 2008-10-22 | 0 | 21,828.00 | 22,113.00 | 21,425.00 | 21,498.00 | 00:00:00 | 2008-10-23 | 0 | 21,616.00 | 21,697.00 | 20,817.00 | 21,522.00 | 00:00:00 | 2008-10-24 | 0 | 20,584.00 | 20,778.00 | 19,658.00 | 20,338.00 | 00:00:00 | 2008-10-27 | 0 | 19,510.00 | 19,864.00 | 19,007.00 | 19,596.00 | 00:00:00 | 2008-10-28 | 0 | 20,266.00 | 20,266.00 | 19,200.00 | 19,200.00 | 00:00:00 | 2008-10-29 | 0 | 20,041.00 | 21,160.00 | 19,828.00 | 21,160.00 | 00:00:00 | 2008-10-30 | 0 | 21,674.00 | 21,831.00 | 21,035.00 | 21,409.00 | 00:00:00 | 2008-10-31 | 0 | 21,298.00 | 22,024.00 | 21,015.00 | 22,024.00 | 00:00:00 | 2008-11-03 | 0 | 22,343.00 | 22,386.00 | 22,058.00 | 22,336.00 | 00:00:00 | 2008-11-04 | 0 | 22,445.00 | 23,792.00 | 22,362.00 | 23,779.00 | 00:00:00 | 2008-11-05 | 0 | 24,008.00 | 24,008.00 | 23,223.00 | 23,396.00 | 00:00:00 | 2008-11-06 | 0 | 22,693.00 | 23,307.00 | 22,178.00 | 22,182.00 | 00:00:00 | 2008-11-07 | 0 | 22,207.00 | 22,694.00 | 21,802.00 | 22,559.00 | 00:00:00 | 2008-11-10 | 0 | 23,132.00 | 23,415.00 | 22,657.00 | 22,754.00 | 00:00:00 | 2008-11-11 | 0 | 22,451.00 | 22,485.00 | 21,442.00 | 21,442.00 | 00:00:00 | 2008-11-12 | 0 | 21,855.00 | 21,932.00 | 20,797.00 | 20,944.00 | 00:00:00 | 2008-11-13 | 0 | 20,707.00 | 21,265.00 | 20,663.00 | 21,136.00 | 00:00:00 | 2008-11-14 | 0 | 21,864.00 | 21,873.00 | 21,350.00 | 21,581.00 | 00:00:00 | 2008-11-17 | 0 | 21,545.00 | 21,621.00 | 20,726.00 | 20,860.00 | 00:00:00 | 2008-11-18 | 0 | 20,969.00 | 21,126.00 | 20,367.00 | 20,952.00 | 00:00:00 | 2008-11-19 | 0 | 20,919.00 | 20,938.00 | 20,373.00 | 20,373.00 | 00:00:00 | 2008-11-20 | 0 | 19,905.00 | 20,069.00 | 19,502.00 | 19,891.00 | 00:00:00 | 2008-11-21 | 0 | 20,061.00 | 20,219.00 | 18,971.00 | 19,216.00 | 00:00:00 | 2008-11-24 | 0 | 19,578.00 | 20,705.00 | 19,327.00 | 20,705.00 | 00:00:00 | 2008-11-25 | 0 | 20,417.00 | 21,094.00 | 20,204.00 | 20,582.00 | 00:00:00 | 2008-11-26 | 0 | 20,403.00 | 20,818.00 | 20,092.00 | 20,674.00 | 00:00:00 | 2008-11-27 | 0 | 20,923.00 | 21,097.00 | 20,890.00 | 20,931.00 | 00:00:00 | 2008-11-28 | 0 | 20,933.00 | 20,980.00 | 20,420.00 | 20,767.00 | 00:00:00 | 2008-12-01 | 0 | 20,634.00 | 20,634.00 | 19,494.00 | 19,494.00 | 00:00:00 | 2008-12-02 | 0 | 19,276.00 | 20,015.00 | 19,033.00 | 19,907.00 | 00:00:00 | 2008-12-03 | 0 | 19,915.00 | 19,975.00 | 19,326.00 | 19,913.00 | 00:00:00 | 2008-12-04 | 0 | 19,929.00 | 20,243.00 | 19,414.00 | 19,725.00 | 00:00:00 | 2008-12-05 | 0 | 19,438.00 | 19,546.00 | 18,523.00 | 18,668.00 | 00:00:00 | 2008-12-08 | 0 | 19,521.00 | 20,060.00 | 19,521.00 | 20,060.00 | 00:00:00 | 2008-12-09 | 0 | 19,847.00 | 20,496.00 | 19,651.00 | 20,357.00 | 00:00:00 | 2008-12-10 | 0 | 20,442.00 | 20,621.00 | 20,175.00 | 20,576.00 | 00:00:00 | 2008-12-11 | 0 | 20,465.00 | 20,703.00 | 20,278.00 | 20,451.00 | 00:00:00 | 2008-12-12 | 0 | 19,724.00 | 20,027.00 | 19,264.00 | 19,920.00 | 00:00:00 | 2008-12-15 | 0 | 20,245.00 | 20,287.00 | 19,653.00 | 19,822.00 | 00:00:00 | 2008-12-16 | 0 | 19,788.00 | 20,036.00 | 19,666.00 | 20,036.00 | 00:00:00 | 2008-12-17 | 0 | 20,226.00 | 20,279.00 | 19,760.00 | 20,111.00 | 00:00:00 | 2008-12-18 | 0 | 20,108.00 | 20,339.00 | 19,968.00 | 20,282.00 | 00:00:00 | 2008-12-19 | 0 | 19,878.00 | 20,277.00 | 19,684.00 | 20,247.00 | 00:00:00 | 2008-12-22 | 0 | 20,204.00 | 20,204.00 | 19,864.00 | 19,869.00 | 00:00:00 | 2008-12-23 | 0 | 19,848.00 | 20,071.00 | 19,726.00 | 19,726.00 | 00:00:00 | 2008-12-29 | 0 | 19,864.00 | 19,923.00 | 19,660.00 | 19,769.00 | 00:00:00 | 2008-12-30 | 0 | 19,902.00 | 20,064.00 | 19,745.00 | 20,064.00 | 00:00:00 | 2008-12-31 | 0 | 19,460.00 | 19,460.00 | 19,460.00 | 19,460.00 | 00:00:00 | 2009-01-02 | 0 | 20,323.00 | 20,623.00 | 20,041.00 | 20,623.00 | 00:00:00 | 2009-01-05 | 0 | 20,835.00 | 20,949.00 | 20,687.00 | 20,949.00 | 00:00:00 | 2009-01-06 | 0 | 21,017.00 | 21,664.00 | 20,999.00 | 21,387.00 | 00:00:00 | 2009-01-07 | 0 | 21,366.00 | 21,522.00 | 21,067.00 | 21,200.00 | 00:00:00 | 2009-01-08 | 0 | 20,957.00 | 21,302.00 | 20,878.00 | 21,272.00 | 00:00:00 | 2009-01-09 | 0 | 21,353.00 | 21,353.00 | 20,706.00 | 20,768.00 | 00:00:00 | 2009-01-12 | 0 | 20,666.00 | 20,860.00 | 20,504.00 | 20,541.00 | 00:00:00 | 2009-01-13 | 0 | 20,434.00 | 20,434.00 | 19,929.00 | 20,120.00 | 00:00:00 | 2009-01-14 | 0 | 20,334.00 | 20,334.00 | 19,301.00 | 19,462.00 | 00:00:00 | 2009-01-15 | 0 | 19,445.00 | 19,612.00 | 19,037.00 | 19,152.00 | 00:00:00 | 2009-01-16 | 0 | 19,588.00 | 19,670.00 | 19,422.00 | 19,479.00 | 00:00:00 | 2009-01-19 | 0 | 19,656.00 | 19,814.00 | 19,002.00 | 19,206.00 | 00:00:00 | 2009-01-20 | 0 | 19,233.00 | 19,403.00 | 18,896.00 | 18,946.00 | 00:00:00 | 2009-01-21 | 0 | 18,875.00 | 18,885.00 | 18,378.00 | 18,554.00 | 00:00:00 | 2009-01-22 | 0 | 18,891.00 | 18,979.00 | 18,160.00 | 18,270.00 | 00:00:00 | 2009-01-23 | 0 | 18,152.00 | 18,262.00 | 17,627.00 | 18,222.00 | 00:00:00 | 2009-01-26 | 0 | 18,144.00 | 18,824.00 | 18,081.00 | 18,784.00 | 00:00:00 | 2009-01-27 | 0 | 18,832.00 | 18,832.00 | 18,450.00 | 18,731.00 | 00:00:00 | 2009-01-28 | 0 | 18,922.00 | 19,311.00 | 18,910.00 | 19,202.00 | 00:00:00 | 2009-01-29 | 0 | 19,119.00 | 19,216.00 | 18,768.00 | 19,010.00 | 00:00:00 | 2009-01-30 | 0 | 18,970.00 | 19,140.00 | 18,666.00 | 18,799.00 | 00:00:00 | 2009-02-02 | 0 | 18,634.00 | 18,634.00 | 18,231.00 | 18,385.00 | 00:00:00 | 2009-02-03 | 0 | 18,519.00 | 18,617.00 | 18,201.00 | 18,617.00 | 00:00:00 | 2009-02-04 | 0 | 18,725.00 | 19,187.00 | 18,599.00 | 19,003.00 | 00:00:00 | 2009-02-05 | 0 | 18,716.00 | 19,071.00 | 18,599.00 | 19,046.00 | 00:00:00 | 2009-02-06 | 0 | 19,199.00 | 19,495.00 | 19,052.00 | 19,466.00 | 00:00:00 | 2009-02-09 | 0 | 19,339.00 | 19,741.00 | 19,293.00 | 19,679.00 | 00:00:00 | 2009-02-10 | 0 | 19,489.00 | 19,699.00 | 19,141.00 | 19,217.00 | 00:00:00 | 2009-02-11 | 0 | 19,001.00 | 19,244.00 | 18,919.00 | 19,064.00 | 00:00:00 | 2009-02-12 | 0 | 18,970.00 | 18,970.00 | 18,474.00 | 18,673.00 | 00:00:00 | 2009-02-13 | 0 | 18,906.00 | 19,074.00 | 18,698.00 | 18,784.00 | 00:00:00 | 2009-02-16 | 0 | 18,672.00 | 18,837.00 | 18,569.00 | 18,576.00 | 00:00:00 | 2009-02-17 | 0 | 18,436.00 | 18,436.00 | 17,906.00 | 17,906.00 | 00:00:00 | 2009-02-18 | 0 | 18,009.00 | 18,009.00 | 17,428.00 | 17,758.00 | 00:00:00 | 2009-02-19 | 0 | 17,797.00 | 17,857.00 | 17,565.00 | 17,696.00 | 00:00:00 | 2009-02-20 | 0 | 17,399.00 | 17,399.00 | 16,736.00 | 16,736.00 | 00:00:00 | 2009-02-23 | 0 | 17,069.00 | 17,174.00 | 16,454.00 | 16,563.00 | 00:00:00 | 2009-02-24 | 0 | 16,298.00 | 16,664.00 | 16,193.00 | 16,582.00 | 00:00:00 | 2009-02-25 | 0 | 16,895.00 | 16,895.00 | 16,235.00 | 16,374.00 | 00:00:00 | 2009-02-26 | 0 | 16,534.00 | 16,818.00 | 16,410.00 | 16,761.00 | 00:00:00 | 2009-02-27 | 0 | 16,501.00 | 16,528.00 | 16,137.00 | 16,377.00 | 00:00:00 | 2009-03-02 | 0 | 15,995.00 | 15,995.00 | 15,384.00 | 15,384.00 | 00:00:00 | 2009-03-03 | 0 | 15,445.00 | 15,460.00 | 14,928.00 | 14,989.00 | 00:00:00 | 2009-03-04 | 0 | 15,170.00 | 15,420.00 | 15,032.00 | 15,380.00 | 00:00:00 | 2009-03-05 | 0 | 15,220.00 | 15,220.00 | 14,457.00 | 14,483.00 | 00:00:00 | 2009-03-06 | 0 | 14,399.00 | 14,495.00 | 13,815.00 | 13,864.00 | 00:00:00 | 2009-03-09 | 0 | 14,012.00 | 14,012.00 | 13,340.00 | 13,636.00 | 00:00:00 | 2009-03-10 | 0 | 13,655.00 | 14,561.00 | 13,617.00 | 14,561.00 | 00:00:00 | 2009-03-11 | 0 | 14,524.00 | 15,033.00 | 14,337.00 | 14,551.00 | 00:00:00 | 2009-03-12 | 0 | 14,470.00 | 14,913.00 | 14,284.00 | 14,904.00 | 00:00:00 | 2009-03-13 | 0 | 15,169.00 | 15,305.00 | 14,750.00 | 14,812.00 | 00:00:00 | 2009-03-16 | 0 | 15,171.00 | 15,306.00 | 14,950.00 | 15,143.00 | 00:00:00 | 2009-03-17 | 0 | 15,133.00 | 15,133.00 | 14,761.00 | 15,042.00 | 00:00:00 | 2009-03-18 | 0 | 15,339.00 | 15,437.00 | 15,099.00 | 15,360.00 | 00:00:00 | 2009-03-19 | 0 | 15,500.00 | 16,047.00 | 15,484.00 | 15,697.00 | 00:00:00 | 2009-03-20 | 0 | 15,608.00 | 16,021.00 | 15,491.00 | 15,912.00 | 00:00:00 | 2009-03-23 | 0 | 16,228.00 | 16,689.00 | 16,199.00 | 16,689.00 | 00:00:00 | 2009-03-24 | 0 | 16,955.00 | 16,989.00 | 16,550.00 | 16,713.00 | 00:00:00 | 2009-03-25 | 0 | 16,684.00 | 17,267.00 | 16,684.00 | 17,201.00 | 00:00:00 | 2009-03-26 | 0 | 17,273.00 | 17,402.00 | 17,110.00 | 17,402.00 | 00:00:00 | 2009-03-27 | 0 | 17,472.00 | 17,528.00 | 17,113.00 | 17,257.00 | 00:00:00 | 2009-03-30 | 0 | 16,952.00 | 16,952.00 | 16,206.00 | 16,206.00 | 00:00:00 | 2009-03-31 | 0 | 16,320.00 | 16,808.00 | 16,320.00 | 16,808.00 | 00:00:00 | 2009-04-01 | 0 | 16,726.00 | 16,995.00 | 16,403.00 | 16,928.00 | 00:00:00 | 2009-04-02 | 0 | 17,368.00 | 17,717.00 | 17,240.00 | 17,717.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|