|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-17 | 0 | 23,465.49 | 23,658.51 | 23,417.21 | 23,583.01 | 00:00:00 | | 2009-09-18 | 0 | 23,583.01 | 23,692.17 | 23,465.53 | 23,483.97 | 00:00:00 | | 2009-09-21 | 0 | 23,483.96 | 23,493.07 | 22,864.28 | 23,047.87 | 00:00:00 | | 2009-09-22 | 0 | 23,047.87 | 23,348.42 | 22,997.54 | 23,066.90 | 00:00:00 | | 2009-09-23 | 0 | 23,066.90 | 23,327.85 | 23,066.90 | 23,239.05 | 00:00:00 | | 2009-09-24 | 0 | 23,239.05 | 23,408.98 | 22,904.13 | 22,953.40 | 00:00:00 | | 2009-09-25 | 0 | 22,953.40 | 23,149.56 | 22,828.56 | 23,102.74 | 00:00:00 | | 2009-09-28 | 0 | 23,110.97 | 23,478.43 | 22,713.09 | 23,478.43 | 00:00:00 | | 2009-09-29 | 0 | 23,478.43 | 23,716.45 | 23,435.00 | 23,565.62 | 00:00:00 | | 2009-09-30 | 0 | 23,565.62 | 23,775.18 | 23,243.39 | 23,472.73 | 00:00:00 | | 2009-10-01 | 0 | 23,472.73 | 23,673.78 | 23,035.19 | 23,053.51 | 00:00:00 | | 2009-10-02 | 0 | 23,053.51 | 23,053.51 | 22,529.20 | 22,652.94 | 00:00:00 | | 2009-10-05 | 0 | 22,652.94 | 22,876.61 | 22,504.94 | 22,830.85 | 00:00:00 | | 2009-10-06 | 0 | 22,830.85 | 23,459.59 | 22,830.85 | 23,459.59 | 00:00:00 | | 2009-10-07 | 0 | 23,459.59 | 23,614.56 | 23,326.63 | 23,414.28 | 00:00:00 | | 2009-10-08 | 0 | 23,414.28 | 23,704.19 | 23,414.28 | 23,663.68 | 00:00:00 | | 2009-10-09 | 0 | 23,663.68 | 23,842.35 | 23,542.35 | 23,770.56 | 00:00:00 | | 2009-10-12 | 0 | 23,770.56 | 24,179.50 | 23,770.56 | 24,140.95 | 00:00:00 | | 2009-10-13 | 0 | 24,140.95 | 24,256.28 | 23,852.30 | 23,928.77 | 00:00:00 | | 2009-10-14 | 0 | 23,928.77 | 24,389.57 | 23,928.77 | 24,348.23 | 00:00:00 | | 2009-10-15 | 0 | 24,348.23 | 24,505.85 | 24,194.80 | 24,339.76 | 00:00:00 | | 2009-10-16 | 0 | 24,339.76 | 24,558.46 | 24,065.77 | 24,152.34 | 00:00:00 | | 2009-10-19 | 0 | 24,152.34 | 24,472.42 | 24,152.34 | 24,425.98 | 00:00:00 | | 2009-10-20 | 0 | 24,425.98 | 24,550.82 | 24,205.52 | 24,228.05 | 00:00:00 | | 2009-10-21 | 0 | 24,228.05 | 24,326.09 | 23,754.02 | 24,175.87 | 00:00:00 | | 2009-10-22 | 0 | 24,175.87 | 24,175.87 | 23,637.97 | 23,813.41 | 00:00:00 | | 2009-10-23 | 0 | 23,813.41 | 24,089.73 | 23,371.35 | 23,420.56 | 00:00:00 | | 2009-10-26 | 0 | 23,420.56 | 23,598.72 | 22,924.06 | 23,001.56 | 00:00:00 | | 2009-10-27 | 0 | 23,001.56 | 23,092.69 | 22,622.81 | 22,829.52 | 00:00:00 | | 2009-10-28 | 0 | 22,829.52 | 22,829.52 | 22,262.07 | 22,315.61 | 00:00:00 | | 2009-10-29 | 0 | 22,315.61 | 22,789.21 | 21,964.89 | 22,772.56 | 00:00:00 | | 2009-10-30 | 0 | 22,772.56 | 22,941.97 | 22,060.33 | 22,060.33 | 00:00:00 | | 2009-11-02 | 0 | 21,882.14 | 22,514.63 | 21,870.83 | 22,318.55 | 00:00:00 | | 2009-11-03 | 0 | 22,101.15 | 22,180.48 | 21,800.57 | 21,946.91 | 00:00:00 | | 2009-11-04 | 0 | 22,133.42 | 22,428.90 | 22,018.84 | 22,385.73 | 00:00:00 | | 2009-11-05 | 0 | 22,116.19 | 22,703.26 | 21,987.63 | 22,582.24 | 00:00:00 | | 2009-11-06 | 0 | 22,591.16 | 22,738.66 | 22,226.85 | 22,549.64 | 00:00:00 | | 2009-11-09 | 0 | 22,799.31 | 23,082.33 | 22,761.31 | 23,065.93 | 00:00:00 | | 2009-11-10 | 0 | 23,167.17 | 23,247.54 | 22,945.43 | 23,013.66 | 00:00:00 | | 2009-11-11 | 0 | 23,204.70 | 23,476.04 | 23,162.04 | 23,266.60 | 00:00:00 | | 2009-11-12 | 0 | 23,209.43 | 23,433.26 | 23,085.93 | 23,209.47 | 00:00:00 | | 2009-11-13 | 0 | 23,135.22 | 23,284.20 | 23,038.48 | 23,284.20 | 00:00:00 | | 2009-11-16 | 0 | 23,450.82 | 23,708.35 | 23,450.82 | 23,620.44 | 00:00:00 | | 2009-11-17 | 0 | 23,539.88 | 23,625.83 | 23,379.85 | 23,381.18 | 00:00:00 | | 2009-11-18 | 0 | 23,535.97 | 23,577.28 | 23,285.65 | 23,334.74 | 00:00:00 | | 2009-11-19 | 0 | 23,222.24 | 23,379.24 | 22,823.22 | 22,823.22 | 00:00:00 | | 2009-11-20 | 0 | 22,895.57 | 22,927.18 | 22,408.70 | 22,511.68 | 00:00:00 | | 2009-11-23 | 0 | 22,636.97 | 23,010.01 | 22,636.97 | 22,956.44 | 00:00:00 | | 2009-11-24 | 0 | 22,790.58 | 22,986.12 | 22,676.39 | 22,708.45 | 00:00:00 | | 2009-11-25 | 0 | 22,834.28 | 22,937.10 | 22,538.53 | 22,741.85 | 00:00:00 | | 2009-11-26 | 0 | 22,641.69 | 22,649.99 | 21,912.74 | 21,922.45 | 00:00:00 | | 2009-11-27 | 0 | 21,419.95 | 22,322.42 | 21,394.05 | 22,205.28 | 00:00:00 | | 2009-11-30 | 0 | 22,325.94 | 22,325.94 | 21,913.30 | 21,928.16 | 00:00:00 | | 2009-12-01 | 0 | 22,125.74 | 22,556.05 | 22,123.23 | 22,556.05 | 00:00:00 | | 2009-12-02 | 0 | 22,589.79 | 22,727.61 | 22,420.39 | 22,572.88 | 00:00:00 | | 2009-12-03 | 0 | 22,812.36 | 22,905.02 | 22,566.65 | 22,615.94 | 00:00:00 | | 2009-12-04 | 0 | 22,523.28 | 23,058.45 | 22,354.89 | 22,926.03 | 00:00:00 | | 2009-12-07 | 0 | 22,848.57 | 22,905.93 | 22,685.11 | 22,788.52 | 00:00:00 | | 2009-12-08 | 0 | 22,761.96 | 22,927.93 | 22,274.28 | 22,404.32 | 00:00:00 | | 2009-12-09 | 0 | 22,331.09 | 22,493.35 | 22,066.33 | 22,236.23 | 00:00:00 | | 2009-12-10 | 0 | 22,225.26 | 22,465.87 | 22,137.82 | 22,385.67 | 00:00:00 | | 2009-12-11 | 0 | 22,481.28 | 22,650.27 | 22,375.66 | 22,411.51 | 00:00:00 | | 2009-12-14 | 0 | 22,637.33 | 22,726.29 | 22,570.26 | 22,652.34 | 00:00:00 | | 2009-12-15 | 0 | 22,720.87 | 22,743.33 | 22,383.52 | 22,617.23 | 00:00:00 | | 2009-12-16 | 0 | 22,657.14 | 22,889.59 | 22,626.54 | 22,889.59 | 00:00:00 | | 2009-12-17 | 0 | 22,750.83 | 22,853.33 | 22,601.56 | 22,677.74 | 00:00:00 | | 2009-12-18 | 0 | 22,698.80 | 22,818.27 | 22,421.50 | 22,472.43 | 00:00:00 | | 2009-12-21 | 0 | 22,580.11 | 22,790.67 | 22,468.42 | 22,738.68 | 00:00:00 | | 2009-12-22 | 0 | 22,798.18 | 23,083.73 | 22,788.41 | 22,982.56 | 00:00:00 | | 2009-12-23 | 0 | 23,117.60 | 23,214.26 | 23,057.20 | 23,109.12 | 00:00:00 | | 2009-12-24 | 0 | 23,109.10 | 23,109.10 | 23,109.10 | 23,109.10 | 00:00:00 | | 2009-12-25 | 0 | 23,109.10 | 23,109.10 | 23,109.10 | 23,109.10 | 00:00:00 | | 2009-12-28 | 0 | 23,278.63 | 23,357.19 | 23,244.08 | 23,302.56 | 00:00:00 | | 2009-12-29 | 0 | 23,366.14 | 23,462.94 | 23,325.76 | 23,376.24 | 00:00:00 | | 2009-12-30 | 0 | 23,364.77 | 23,456.87 | 23,197.13 | 23,248.39 | 00:00:00 | | 2009-12-31 | 0 | 23,248.40 | 23,248.40 | 23,248.40 | 23,248.40 | 00:00:00 | | 2010-01-01 | 0 | 23,248.40 | 23,248.40 | 23,248.40 | 23,248.40 | 00:00:00 | | 2010-01-04 | 0 | 23,359.89 | 23,545.02 | 23,317.12 | 23,545.02 | 00:00:00 | | 2010-01-05 | 0 | 23,554.43 | 23,654.14 | 23,479.89 | 23,555.73 | 00:00:00 | | 2010-01-06 | 0 | 23,579.55 | 23,633.57 | 23,484.06 | 23,622.29 | 00:00:00 | | 2010-01-07 | 0 | 23,551.12 | 23,756.44 | 23,467.26 | 23,709.01 | 00:00:00 | | 2010-01-08 | 0 | 23,816.30 | 23,911.07 | 23,667.59 | 23,811.13 | 00:00:00 | | 2010-01-11 | 0 | 23,946.44 | 24,058.76 | 23,771.87 | 23,774.76 | 00:00:00 | | 2010-01-12 | 0 | 23,823.47 | 23,863.41 | 23,512.35 | 23,583.35 | 00:00:00 | | 2010-01-13 | 0 | 23,485.92 | 23,672.55 | 23,462.36 | 23,658.40 | 00:00:00 | | 2010-01-14 | 0 | 23,830.87 | 23,905.94 | 23,692.61 | 23,805.99 | 00:00:00 | | 2010-01-15 | 0 | 23,893.65 | 23,962.81 | 23,457.03 | 23,472.11 | 00:00:00 | | 2010-01-18 | 0 | 23,554.39 | 23,622.05 | 23,388.48 | 23,509.76 | 00:00:00 | | 2010-01-19 | 0 | 23,451.69 | 23,720.91 | 23,141.27 | 23,705.67 | 00:00:00 | | 2010-01-20 | 0 | 23,629.38 | 23,718.45 | 23,101.00 | 23,126.02 | 00:00:00 | | 2010-01-21 | 0 | 23,301.20 | 23,431.93 | 22,863.25 | 22,876.46 | 00:00:00 | | 2010-01-22 | 0 | 22,700.08 | 22,923.02 | 22,375.41 | 22,567.81 | 00:00:00 | | 2010-01-25 | 0 | 22,373.66 | 22,672.61 | 22,340.48 | 22,373.09 | 00:00:00 | | 2010-01-26 | 0 | 22,184.74 | 22,425.40 | 22,047.48 | 22,407.71 | 00:00:00 | | 2010-01-27 | 0 | 22,182.30 | 22,283.93 | 21,901.91 | 21,997.59 | 00:00:00 | | 2010-01-28 | 0 | 22,279.53 | 22,287.69 | 21,594.02 | 21,603.13 | 00:00:00 | | 2010-01-29 | 0 | 21,634.30 | 22,042.87 | 21,478.10 | 21,896.29 | 00:00:00 | | 2010-02-01 | 0 | 21,689.12 | 22,075.89 | 21,650.59 | 22,012.00 | 00:00:00 | | 2010-02-02 | 0 | 22,080.80 | 22,413.74 | 21,899.33 | 22,413.74 | 00:00:00 | | 2010-02-03 | 0 | 22,471.84 | 22,502.60 | 22,128.73 | 22,169.25 | 00:00:00 | | 2010-02-04 | 0 | 22,182.62 | 22,265.57 | 21,383.03 | 21,404.82 | 00:00:00 | | 2010-02-05 | 0 | 21,271.00 | 21,322.05 | 20,758.32 | 20,815.88 | 00:00:00 | | 2010-02-08 | 0 | 20,929.83 | 21,039.40 | 20,465.51 | 20,938.24 | 00:00:00 | | 2010-02-09 | 0 | 20,858.00 | 21,095.48 | 20,733.00 | 20,818.97 | 00:00:00 | | 2010-02-10 | 0 | 21,096.41 | 21,405.01 | 21,070.18 | 21,241.63 | 00:00:00 | | 2010-02-11 | 0 | 21,386.14 | 21,477.20 | 20,888.17 | 21,076.45 | 00:00:00 | | 2010-02-12 | 0 | 21,286.32 | 21,345.46 | 20,906.99 | 21,035.91 | 00:00:00 | | 2010-02-15 | 0 | 21,156.85 | 21,310.27 | 21,056.34 | 21,122.47 | 00:00:00 | | 2010-02-16 | 0 | 21,324.00 | 21,353.89 | 20,994.17 | 21,289.20 | 00:00:00 | | 2010-02-17 | 0 | 21,528.41 | 21,798.72 | 21,508.33 | 21,650.81 | 00:00:00 | | 2010-02-18 | 0 | 21,618.55 | 21,748.84 | 21,541.45 | 21,686.12 | 00:00:00 | | 2010-02-19 | 0 | 21,428.40 | 21,773.80 | 21,397.64 | 21,772.33 | 00:00:00 | | 2010-02-22 | 0 | 21,885.79 | 21,896.11 | 21,698.65 | 21,704.78 | 00:00:00 | | 2010-02-23 | 0 | 21,788.96 | 21,865.60 | 21,173.84 | 21,224.07 | 00:00:00 | | 2010-02-24 | 0 | 21,281.40 | 21,419.85 | 21,021.01 | 21,346.31 | 00:00:00 | | 2010-02-25 | 0 | 21,159.20 | 21,347.67 | 20,780.50 | 20,843.23 | 00:00:00 | | 2010-02-26 | 0 | 21,053.66 | 21,102.68 | 20,807.31 | 21,068.32 | 00:00:00 | | 2010-03-01 | 0 | 21,272.91 | 21,342.75 | 21,006.51 | 21,320.80 | 00:00:00 | | 2010-03-02 | 0 | 21,319.82 | 21,511.12 | 21,237.55 | 21,431.41 | 00:00:00 | | 2010-03-03 | 0 | 21,358.82 | 21,784.42 | 21,279.64 | 21,745.06 | 00:00:00 | | 2010-03-04 | 0 | 21,571.37 | 21,956.90 | 21,571.37 | 21,844.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
