|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-02 | 0 | 17,368.00 | 17,717.00 | 17,240.00 | 17,717.00 | 00:00:00 | | 2009-04-03 | 0 | 17,585.00 | 17,888.00 | 17,434.00 | 17,680.00 | 00:00:00 | | 2009-04-06 | 0 | 17,881.00 | 18,043.00 | 17,330.00 | 17,489.00 | 00:00:00 | | 2009-04-07 | 0 | 17,581.00 | 17,607.00 | 17,135.00 | 17,387.00 | 00:00:00 | | 2009-04-08 | 0 | 17,050.00 | 17,770.00 | 17,044.00 | 17,723.00 | 00:00:00 | | 2009-04-09 | 0 | 17,976.00 | 18,209.00 | 17,700.00 | 18,134.00 | 00:00:00 | | 2009-04-10 | 0 | 17,408.00 | 17,408.00 | 17,408.00 | 17,408.00 | 00:00:00 | | 2009-04-13 | 0 | 17,408.00 | 17,408.00 | 17,408.00 | 17,408.00 | 00:00:00 | | 2009-04-14 | 0 | 18,288.00 | 18,594.00 | 18,127.00 | 18,437.00 | 00:00:00 | | 2009-04-15 | 0 | 18,248.00 | 18,570.00 | 18,242.00 | 18,442.00 | 00:00:00 | | 2009-04-16 | 0 | 18,654.00 | 18,926.00 | 18,414.00 | 18,770.00 | 00:00:00 | | 2009-04-17 | 0 | 19,018.00 | 19,182.00 | 18,833.00 | 19,126.00 | 00:00:00 | | 2009-04-20 | 0 | 19,061.00 | 19,264.00 | 18,322.00 | 18,354.00 | 00:00:00 | | 2009-04-21 | 0 | 18,444.00 | 18,579.00 | 17,807.00 | 18,336.00 | 00:00:00 | | 2009-04-22 | 0 | 18,419.00 | 18,784.00 | 18,272.00 | 18,744.00 | 00:00:00 | | 2009-04-23 | 0 | 18,660.00 | 18,988.00 | 18,604.00 | 18,788.00 | 00:00:00 | | 2009-04-24 | 0 | 18,899.00 | 19,383.00 | 18,899.00 | 19,369.00 | 00:00:00 | | 2009-04-27 | 0 | 19,140.00 | 19,509.00 | 19,086.00 | 19,509.00 | 00:00:00 | | 2009-04-28 | 0 | 19,227.00 | 19,402.00 | 18,880.00 | 19,233.00 | 00:00:00 | | 2009-04-29 | 0 | 19,477.00 | 19,670.00 | 19,365.00 | 19,640.00 | 00:00:00 | | 2009-04-30 | 0 | 19,835.00 | 20,121.00 | 19,833.00 | 19,929.00 | 00:00:00 | | 2009-05-01 | 0 | 19,177.00 | 19,177.00 | 19,177.00 | 19,177.00 | 00:00:00 | | 2009-05-04 | 0 | 20,129.00 | 20,531.00 | 20,102.00 | 20,525.00 | 00:00:00 | | 2009-05-05 | 0 | 20,593.00 | 20,691.00 | 20,331.00 | 20,367.00 | 00:00:00 | | 2009-05-06 | 0 | 20,326.00 | 20,885.00 | 20,326.00 | 20,765.00 | 00:00:00 | | 2009-05-07 | 0 | 20,964.00 | 21,322.00 | 20,406.00 | 20,504.00 | 00:00:00 | | 2009-05-08 | 0 | 20,750.00 | 21,170.00 | 20,701.00 | 21,170.00 | 00:00:00 | | 2009-05-11 | 0 | 21,317.00 | 21,317.00 | 20,622.00 | 20,846.00 | 00:00:00 | | 2009-05-12 | 0 | 20,700.00 | 21,195.00 | 20,700.00 | 21,033.00 | 00:00:00 | | 2009-05-13 | 0 | 21,245.00 | 21,256.00 | 20,147.00 | 20,215.00 | 00:00:00 | | 2009-05-14 | 0 | 20,137.00 | 20,223.00 | 19,812.00 | 20,077.00 | 00:00:00 | | 2009-05-15 | 0 | 20,354.00 | 20,383.00 | 19,996.00 | 20,378.00 | 00:00:00 | | 2009-05-18 | 0 | 19,728.00 | 20,661.00 | 19,566.00 | 20,661.00 | 00:00:00 | | 2009-05-19 | 0 | 20,915.00 | 21,076.00 | 20,628.00 | 20,817.00 | 00:00:00 | | 2009-05-20 | 0 | 20,790.00 | 21,254.00 | 20,790.00 | 21,195.00 | 00:00:00 | | 2009-05-21 | 0 | 20,942.00 | 21,000.00 | 20,486.00 | 20,565.00 | 00:00:00 | | 2009-05-22 | 0 | 20,615.00 | 20,882.00 | 20,501.00 | 20,673.00 | 00:00:00 | | 2009-05-25 | 0 | 20,726.00 | 20,773.00 | 20,245.00 | 20,618.00 | 00:00:00 | | 2009-05-26 | 0 | 20,478.00 | 20,963.00 | 20,241.00 | 20,963.00 | 00:00:00 | | 2009-05-27 | 0 | 21,058.00 | 21,113.00 | 20,834.00 | 20,943.00 | 00:00:00 | | 2009-05-28 | 0 | 20,713.00 | 20,974.00 | 20,637.00 | 20,831.00 | 00:00:00 | | 2009-05-29 | 0 | 21,028.00 | 21,028.00 | 20,563.00 | 20,571.00 | 00:00:00 | | 2009-06-01 | 0 | 19,889.79 | 20,553.02 | 19,889.79 | 20,511.71 | 00:00:00 | | 2009-06-02 | 0 | 20,511.71 | 20,595.51 | 20,254.32 | 20,523.71 | 00:00:00 | | 2009-06-03 | 0 | 20,523.71 | 20,600.06 | 20,030.62 | 20,117.66 | 00:00:00 | | 2009-06-04 | 0 | 20,117.66 | 20,260.39 | 19,984.04 | 20,129.43 | 00:00:00 | | 2009-06-05 | 0 | 20,129.43 | 20,453.04 | 20,045.98 | 20,170.08 | 00:00:00 | | 2009-06-08 | 0 | 20,170.08 | 20,170.08 | 19,628.89 | 19,889.60 | 00:00:00 | | 2009-06-09 | 0 | 19,889.60 | 20,208.44 | 19,889.60 | 20,070.63 | 00:00:00 | | 2009-06-10 | 0 | 20,224.64 | 20,618.34 | 20,224.64 | 20,299.03 | 00:00:00 | | 2009-06-11 | 0 | 20,299.03 | 20,593.16 | 20,280.09 | 20,585.06 | 00:00:00 | | 2009-06-12 | 0 | 20,585.06 | 20,585.06 | 20,341.28 | 20,384.22 | 00:00:00 | | 2009-06-15 | 0 | 20,384.22 | 20,384.22 | 19,770.49 | 19,770.49 | 00:00:00 | | 2009-06-16 | 0 | 19,770.49 | 19,856.86 | 19,470.54 | 19,589.63 | 00:00:00 | | 2009-06-17 | 0 | 19,589.63 | 19,589.63 | 18,928.09 | 19,023.05 | 00:00:00 | | 2009-06-18 | 0 | 19,023.05 | 19,273.41 | 18,808.13 | 19,233.79 | 00:00:00 | | 2009-06-19 | 0 | 19,233.79 | 19,447.17 | 19,152.71 | 19,347.98 | 00:00:00 | | 2009-06-22 | 0 | 19,347.97 | 19,356.83 | 18,541.30 | 18,541.30 | 00:00:00 | | 2009-06-23 | 0 | 18,541.30 | 18,693.80 | 18,407.49 | 18,464.06 | 00:00:00 | | 2009-06-24 | 0 | 18,464.06 | 19,040.59 | 18,459.31 | 19,040.59 | 00:00:00 | | 2009-06-25 | 0 | 19,040.59 | 19,040.59 | 18,637.08 | 18,940.63 | 00:00:00 | | 2009-06-26 | 0 | 18,940.63 | 19,195.41 | 18,766.98 | 18,831.48 | 00:00:00 | | 2009-06-29 | 0 | 18,831.48 | 19,128.43 | 18,722.26 | 19,096.16 | 00:00:00 | | 2009-06-30 | 0 | 19,096.16 | 19,301.69 | 18,918.07 | 19,063.12 | 00:00:00 | | 2009-07-01 | 0 | 19,063.12 | 19,480.53 | 19,063.12 | 19,443.18 | 00:00:00 | | 2009-07-02 | 0 | 19,443.18 | 19,443.18 | 18,928.66 | 18,928.66 | 00:00:00 | | 2009-07-03 | 0 | 18,928.66 | 18,967.70 | 18,779.26 | 18,942.22 | 00:00:00 | | 2009-07-06 | 0 | 18,942.22 | 18,942.22 | 18,423.21 | 18,558.46 | 00:00:00 | | 2009-07-07 | 0 | 18,558.46 | 18,790.03 | 18,321.28 | 18,321.28 | 00:00:00 | | 2009-07-08 | 0 | 18,321.28 | 18,321.28 | 17,916.76 | 17,947.41 | 00:00:00 | | 2009-07-09 | 0 | 17,947.41 | 18,358.02 | 17,947.41 | 18,158.56 | 00:00:00 | | 2009-07-10 | 0 | 18,158.56 | 18,164.34 | 17,819.25 | 17,836.99 | 00:00:00 | | 2009-07-13 | 0 | 17,836.99 | 18,217.47 | 17,626.08 | 18,217.47 | 00:00:00 | | 2009-07-14 | 0 | 18,895.00 | 19,177.23 | 18,895.00 | 18,450.54 | 00:00:00 | | 2009-07-15 | 0 | 18,450.54 | 19,130.00 | 18,450.54 | 19,130.00 | 00:00:00 | | 2009-07-16 | 0 | 19,130.00 | 19,365.19 | 18,962.13 | 19,232.95 | 00:00:00 | | 2009-07-17 | 0 | 19,232.95 | 19,356.25 | 19,123.95 | 19,282.58 | 00:00:00 | | 2009-07-20 | 0 | 19,282.58 | 19,634.67 | 19,282.58 | 19,516.72 | 00:00:00 | | 2009-07-21 | 0 | 19,516.72 | 20,007.24 | 19,516.72 | 19,830.29 | 00:00:00 | | 2009-07-22 | 0 | 19,830.29 | 19,963.44 | 19,625.00 | 19,925.71 | 00:00:00 | | 2009-07-23 | 0 | 19,925.71 | 20,242.31 | 19,820.72 | 20,242.31 | 00:00:00 | | 2009-07-24 | 0 | 20,242.31 | 20,366.14 | 20,087.64 | 20,161.18 | 00:00:00 | | 2009-07-27 | 0 | 20,161.18 | 20,446.73 | 20,161.18 | 20,346.10 | 00:00:00 | | 2009-07-28 | 0 | 20,346.10 | 20,472.85 | 19,975.39 | 20,012.35 | 00:00:00 | | 2009-07-29 | 0 | 20,012.35 | 20,404.98 | 19,984.54 | 20,281.97 | 00:00:00 | | 2009-07-30 | 0 | 20,281.97 | 20,861.15 | 20,281.97 | 20,818.60 | 00:00:00 | | 2009-07-31 | 0 | 20,818.60 | 20,846.20 | 20,461.91 | 20,575.52 | 00:00:00 | | 2009-08-03 | 0 | 20,575.52 | 21,073.27 | 20,575.52 | 20,914.44 | 00:00:00 | | 2009-08-04 | 0 | 20,914.44 | 20,995.23 | 20,673.51 | 20,966.87 | 00:00:00 | | 2009-08-05 | 0 | 20,966.87 | 21,304.35 | 20,895.23 | 20,962.50 | 00:00:00 | | 2009-08-06 | 0 | 20,962.50 | 21,258.15 | 20,962.50 | 21,128.66 | 00:00:00 | | 2009-08-07 | 0 | 21,128.66 | 21,453.82 | 20,734.89 | 21,402.19 | 00:00:00 | | 2009-08-10 | 0 | 21,402.19 | 21,592.50 | 21,295.94 | 21,576.57 | 00:00:00 | | 2009-08-11 | 0 | 21,576.57 | 21,778.29 | 21,222.80 | 21,268.51 | 00:00:00 | | 2009-08-12 | 0 | 21,268.51 | 21,550.53 | 21,033.08 | 21,546.38 | 00:00:00 | | 2009-08-13 | 0 | 21,546.38 | 21,978.86 | 21,546.38 | 21,827.19 | 00:00:00 | | 2009-08-14 | 0 | 21,827.19 | 21,994.08 | 21,453.04 | 21,552.39 | 00:00:00 | | 2009-08-17 | 0 | 21,552.39 | 21,552.39 | 20,921.24 | 20,962.38 | 00:00:00 | | 2009-08-18 | 0 | 20,962.38 | 21,247.80 | 20,962.38 | 21,247.80 | 00:00:00 | | 2009-08-19 | 0 | 21,247.80 | 21,247.80 | 20,848.23 | 21,132.22 | 00:00:00 | | 2009-08-20 | 0 | 21,132.22 | 21,500.40 | 21,132.22 | 21,394.40 | 00:00:00 | | 2009-08-21 | 0 | 21,394.40 | 21,896.49 | 21,352.91 | 21,896.49 | 00:00:00 | | 2009-08-24 | 0 | 21,896.49 | 22,391.60 | 21,896.49 | 22,354.86 | 00:00:00 | | 2009-08-25 | 0 | 22,354.86 | 22,568.15 | 22,144.94 | 22,473.83 | 00:00:00 | | 2009-08-26 | 0 | 22,473.83 | 22,707.54 | 22,457.68 | 22,554.65 | 00:00:00 | | 2009-08-27 | 0 | 22,554.65 | 22,720.27 | 22,357.79 | 22,474.78 | 00:00:00 | | 2009-08-28 | 0 | 22,474.78 | 22,908.99 | 22,474.78 | 22,672.54 | 00:00:00 | | 2009-08-31 | 0 | 22,672.54 | 22,672.54 | 22,277.65 | 22,420.43 | 00:00:00 | | 2009-09-01 | 0 | 22,420.43 | 22,609.90 | 21,966.19 | 21,966.19 | 00:00:00 | | 2009-09-02 | 0 | 21,966.19 | 21,966.19 | 21,530.45 | 21,773.61 | 00:00:00 | | 2009-09-03 | 0 | 21,773.61 | 22,050.95 | 21,647.49 | 21,936.59 | 00:00:00 | | 2009-09-04 | 0 | 21,936.59 | 22,306.55 | 21,936.59 | 22,214.61 | 00:00:00 | | 2009-09-07 | 0 | 22,214.61 | 22,591.64 | 22,214.61 | 22,563.33 | 00:00:00 | | 2009-09-08 | 0 | 22,563.33 | 22,685.61 | 22,434.60 | 22,542.93 | 00:00:00 | | 2009-09-09 | 0 | 22,542.93 | 22,802.04 | 22,431.50 | 22,802.04 | 00:00:00 | | 2009-09-10 | 0 | 22,802.04 | 23,025.53 | 22,593.88 | 22,849.87 | 00:00:00 | | 2009-09-11 | 0 | 22,849.87 | 23,133.02 | 22,849.87 | 23,039.35 | 00:00:00 | | 2009-09-14 | 0 | 23,039.35 | 23,053.88 | 22,645.72 | 23,029.31 | 00:00:00 | | 2009-09-15 | 0 | 23,029.31 | 23,186.65 | 22,923.86 | 23,108.13 | 00:00:00 | | 2009-09-16 | 0 | 23,108.13 | 23,506.31 | 23,108.13 | 23,465.49 | 00:00:00 | | 2009-09-17 | 0 | 23,465.49 | 23,658.51 | 23,417.21 | 23,583.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
