|
 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 | | 2012-06-21 | 0 | 13,653.96 | 13,997.11 | 13,599.20 | 13,751.63 | 00:00:00 | | 2012-06-22 | 0 | 13,625.21 | 13,939.13 | 13,586.94 | 13,662.80 | 00:00:00 | | 2012-06-25 | 0 | 13,497.69 | 13,501.74 | 13,104.29 | 13,113.78 | 00:00:00 | | 2012-06-26 | 0 | 13,128.59 | 13,253.27 | 12,914.35 | 12,968.18 | 00:00:00 | | 2012-06-27 | 0 | 13,055.94 | 13,341.99 | 12,968.07 | 13,302.77 | 00:00:00 | | 2012-06-28 | 0 | 13,331.38 | 13,443.72 | 13,131.05 | 13,391.30 | 00:00:00 | | 2012-06-29 | 0 | 13,769.10 | 14,274.37 | 13,690.13 | 14,274.37 | 00:00:00 | | 2012-07-02 | 0 | 14,278.88 | 14,308.79 | 14,174.22 | 14,308.79 | 00:00:00 | | 2012-07-03 | 0 | 14,337.70 | 14,516.49 | 14,302.09 | 14,494.41 | 00:00:00 | | 2012-07-04 | 0 | 14,479.39 | 14,503.15 | 14,263.60 | 14,369.20 | 00:00:00 | | 2012-07-05 | 0 | 14,399.33 | 14,488.07 | 13,860.84 | 14,088.74 | 00:00:00 | | 2012-07-06 | 0 | 14,037.85 | 14,086.35 | 13,751.42 | 13,758.91 | 00:00:00 | | 2012-07-09 | 0 | 13,817.04 | 13,817.04 | 13,817.04 | 13,817.04 | 00:00:00 | | 2012-07-10 | 0 | 13,868.30 | 13,868.30 | 13,868.30 | 13,868.30 | 00:00:00 | | 2012-07-11 | 0 | 13,793.06 | 13,921.03 | 13,732.04 | 13,881.30 | 00:00:00 | | 2012-07-12 | 0 | 13,583.80 | 13,583.80 | 13,583.80 | 13,583.80 | 00:00:00 | | 2012-07-13 | 0 | 13,714.70 | 13,714.70 | 13,714.70 | 13,714.70 | 00:00:00 | | 2012-07-16 | 0 | 13,674.28 | 13,760.11 | 13,549.26 | 13,664.81 | 00:00:00 | | 2012-07-17 | 0 | 13,705.51 | 13,822.13 | 13,502.02 | 13,536.73 | 00:00:00 | | 2012-07-18 | 0 | 13,606.87 | 13,620.50 | 13,405.29 | 13,594.39 | 00:00:00 | | 2012-07-19 | 0 | 13,654.38 | 13,698.19 | 13,495.48 | 13,666.49 | 00:00:00 | | 2012-07-20 | 0 | 13,613.50 | 13,656.31 | 13,004.65 | 13,067.22 | 00:00:00 | | 2012-07-23 | 0 | 12,855.52 | 12,889.95 | 12,391.41 | 12,706.36 | 00:00:00 | | 2012-07-24 | 0 | 12,745.08 | 12,788.45 | 12,299.99 | 12,362.51 | 00:00:00 | | 2012-07-25 | 0 | 12,357.70 | 12,656.19 | 12,295.76 | 12,506.74 | 00:00:00 | | 2012-07-26 | 0 | 12,511.75 | 13,198.49 | 12,430.45 | 13,146.89 | 00:00:00 | | 2012-07-27 | 0 | 13,302.10 | 13,611.15 | 13,086.20 | 13,596.88 | 00:00:00 | | 2012-07-30 | 0 | 13,978.00 | 13,978.00 | 13,978.00 | 13,978.00 | 00:00:00 | | 2012-07-31 | 0 | 13,979.96 | 14,110.79 | 13,741.58 | 13,890.99 | 00:00:00 | | 2012-08-01 | 0 | 13,848.82 | 13,986.31 | 13,764.05 | 13,928.59 | 00:00:00 | | 2012-08-02 | 0 | 13,944.39 | 14,336.87 | 13,340.01 | 13,342.90 | 00:00:00 | | 2012-08-03 | 0 | 13,405.55 | 14,124.89 | 13,204.97 | 14,124.89 | 00:00:00 | | 2012-08-06 | 0 | 14,099.83 | 14,403.40 | 13,977.28 | 14,342.95 | 00:00:00 | | 2012-08-07 | 0 | 14,321.31 | 14,714.50 | 14,260.73 | 14,655.64 | 00:00:00 | | 2012-08-08 | 0 | 14,638.62 | 14,712.51 | 14,471.14 | 14,656.30 | 00:00:00 | | 2012-08-09 | 0 | 14,740.88 | 14,788.17 | 14,471.37 | 14,654.11 | 00:00:00 | | 2012-08-10 | 0 | 14,550.05 | 14,630.34 | 14,434.57 | 14,548.64 | 00:00:00 | | 2012-08-13 | 0 | 14,532.90 | 14,532.90 | 14,532.90 | 14,532.90 | 00:00:00 | | 2012-08-14 | 0 | 14,605.61 | 14,677.50 | 14,579.14 | 14,656.87 | 00:00:00 | | 2012-08-15 | 0 | 14,656.90 | 14,656.90 | 14,656.90 | 14,656.90 | 00:00:00 | | 2012-08-16 | 0 | 14,661.10 | 14,952.90 | 14,628.08 | 14,930.30 | 00:00:00 | | 2012-08-17 | 0 | 15,053.26 | 15,223.72 | 15,004.72 | 15,124.69 | 00:00:00 | | 2012-08-20 | 0 | 15,140.10 | 15,345.29 | 14,762.99 | 14,971.88 | 00:00:00 | | 2012-08-21 | 0 | 15,060.00 | 15,348.68 | 15,044.33 | 15,330.46 | 00:00:00 | | 2012-08-22 | 0 | 15,229.51 | 15,358.98 | 15,118.57 | 15,161.18 | 00:00:00 | | 2012-08-23 | 0 | 15,275.68 | 15,335.08 | 14,855.10 | 14,953.76 | 00:00:00 | | 2012-08-24 | 0 | 14,947.26 | 14,959.11 | 14,709.76 | 14,880.68 | 00:00:00 | | 2012-08-27 | 0 | 14,873.24 | 15,059.18 | 14,801.10 | 15,012.87 | 00:00:00 | | 2012-08-28 | 0 | 14,951.24 | 15,080.91 | 14,905.22 | 14,993.01 | 00:00:00 | | 2012-08-29 | 0 | 15,028.48 | 15,075.12 | 14,880.82 | 14,943.57 | 00:00:00 | | 2012-08-30 | 0 | 14,896.89 | 15,001.58 | 14,722.33 | 14,780.55 | 00:00:00 | | 2012-08-31 | 0 | 14,807.02 | 15,124.98 | 14,773.45 | 15,100.48 | 00:00:00 | | 2012-09-03 | 0 | 15,068.45 | 15,271.40 | 15,040.80 | 15,183.18 | 00:00:00 | | 2012-09-04 | 0 | 15,222.60 | 15,222.60 | 15,222.60 | 15,222.60 | 00:00:00 | | 2012-09-05 | 0 | 15,220.47 | 15,311.08 | 15,021.56 | 15,128.08 | 00:00:00 | | 2012-09-06 | 0 | 15,191.21 | 15,787.70 | 15,141.20 | 15,780.32 | 00:00:00 | | 2012-09-07 | 0 | 15,939.75 | 16,195.24 | 15,899.94 | 16,110.27 | 00:00:00 | | 2012-09-10 | 0 | 16,103.13 | 16,159.48 | 15,975.96 | 16,092.06 | 00:00:00 | | 2012-09-11 | 0 | 15,985.32 | 16,243.23 | 15,842.76 | 16,226.66 | 00:00:00 | | 2012-09-12 | 0 | 16,262.89 | 16,503.51 | 16,200.97 | 16,419.79 | 00:00:00 | | 2012-09-13 | 0 | 16,449.84 | 16,467.07 | 16,119.49 | 16,244.28 | 00:00:00 | | 2012-09-14 | 0 | 16,615.82 | 16,694.79 | 16,493.45 | 16,624.45 | 00:00:00 | | 2012-09-17 | 0 | 16,523.85 | 16,571.29 | 16,403.39 | 16,470.09 | 00:00:00 | | 2012-09-18 | 0 | 16,365.71 | 16,392.81 | 16,042.61 | 16,076.03 | 00:00:00 | | 2012-09-19 | 0 | 16,127.76 | 16,250.17 | 15,958.55 | 16,100.23 | 00:00:00 | | 2012-09-20 | 0 | 15,937.39 | 16,046.23 | 15,734.54 | 15,830.28 | 00:00:00 | | 2012-09-21 | 0 | 15,919.51 | 16,065.05 | 15,848.85 | 15,991.10 | 00:00:00 | | 2012-09-24 | 0 | 15,807.79 | 15,922.91 | 15,719.66 | 15,867.07 | 00:00:00 | | 2012-09-25 | 0 | 15,863.73 | 15,980.38 | 15,624.92 | 15,932.60 | 00:00:00 | | 2012-09-26 | 0 | 15,408.00 | 15,408.00 | 15,408.00 | 15,408.00 | 00:00:00 | | 2012-09-27 | 0 | 15,502.96 | 15,554.04 | 15,356.12 | 15,450.14 | 00:00:00 | | 2012-09-28 | 0 | 15,554.92 | 15,568.00 | 15,095.84 | 15,095.84 | 00:00:00 | | 2012-10-01 | 0 | 15,066.20 | 15,523.10 | 15,056.38 | 15,523.10 | 00:00:00 | | 2012-10-02 | 0 | 15,439.40 | 15,711.50 | 15,356.55 | 15,495.79 | 00:00:00 | | 2012-10-03 | 0 | 15,434.36 | 15,623.30 | 15,406.64 | 15,535.09 | 00:00:00 | | 2012-10-04 | 0 | 15,607.89 | 15,655.32 | 15,415.69 | 15,511.25 | 00:00:00 | | 2012-10-05 | 0 | 15,591.94 | 15,903.89 | 15,523.34 | 15,876.25 | 00:00:00 | | 2012-10-08 | 0 | 15,562.00 | 15,562.00 | 15,562.00 | 15,562.00 | 00:00:00 | | 2012-10-09 | 0 | 15,587.62 | 15,716.88 | 15,435.03 | 15,504.65 | 00:00:00 | | 2012-10-10 | 0 | 15,441.97 | 15,530.08 | 15,377.98 | 15,440.63 | 00:00:00 | | 2012-10-11 | 0 | 15,634.50 | 15,634.50 | 15,634.50 | 15,634.50 | 00:00:00 | | 2012-10-12 | 0 | 15,511.90 | 15,511.90 | 15,511.90 | 15,511.90 | 00:00:00 | | 2012-10-15 | 0 | 15,501.68 | 15,715.79 | 15,500.12 | 15,590.72 | 00:00:00 | | 2012-10-16 | 0 | 15,985.20 | 15,985.20 | 15,985.20 | 15,985.20 | 00:00:00 | | 2012-10-17 | 0 | 16,233.80 | 16,233.80 | 16,233.80 | 16,233.80 | 00:00:00 | | 2012-10-18 | 0 | 16,185.50 | 16,185.50 | 16,185.50 | 16,185.50 | 00:00:00 | | 2012-10-19 | 0 | 15,862.30 | 15,862.30 | 15,862.30 | 15,862.30 | 00:00:00 | | 2012-10-22 | 0 | 15,866.80 | 15,866.80 | 15,866.80 | 15,866.80 | 00:00:00 | | 2012-10-23 | 0 | 15,579.00 | 15,579.00 | 15,579.00 | 15,579.00 | 00:00:00 | | 2012-10-24 | 0 | 15,706.60 | 15,706.60 | 15,706.60 | 15,706.60 | 00:00:00 | | 2012-10-25 | 0 | 15,528.50 | 15,528.50 | 15,528.50 | 15,528.50 | 00:00:00 | | 2012-10-26 | 0 | 15,584.90 | 15,584.90 | 15,584.90 | 15,584.90 | 00:00:00 | | 2012-10-29 | 0 | 15,349.10 | 15,349.10 | 15,349.10 | 15,349.10 | 00:00:00 | | 2012-10-30 | 0 | 15,521.80 | 15,521.80 | 15,521.80 | 15,521.80 | 00:00:00 | | 2012-10-31 | 0 | 15,539.70 | 15,539.70 | 15,539.70 | 15,539.70 | 00:00:00 | | 2012-11-01 | 0 | 15,806.70 | 15,806.70 | 15,806.70 | 15,806.70 | 00:00:00 | | 2012-11-02 | 0 | 15,769.30 | 15,769.30 | 15,769.30 | 15,769.30 | 00:00:00 | | 2012-11-05 | 0 | 15,544.40 | 15,544.40 | 15,544.40 | 15,544.40 | 00:00:00 | | 2012-11-06 | 0 | 15,683.70 | 15,683.70 | 15,683.70 | 15,683.70 | 00:00:00 | | 2012-11-07 | 0 | 15,291.80 | 15,291.80 | 15,291.80 | 15,291.80 | 00:00:00 | | 2012-11-08 | 0 | 15,194.10 | 15,194.10 | 15,194.10 | 15,194.10 | 00:00:00 | | 2012-11-09 | 0 | 15,181.00 | 15,181.00 | 15,181.00 | 15,181.00 | 00:00:00 | | 2012-11-12 | 0 | 15,121.70 | 15,121.70 | 15,121.70 | 15,121.70 | 00:00:00 | | 2012-11-13 | 0 | 15,333.20 | 15,333.20 | 15,333.20 | 15,333.20 | 00:00:00 | | 2012-11-14 | 0 | 15,252.90 | 15,252.90 | 15,252.90 | 15,252.90 | 00:00:00 | | 2012-11-15 | 0 | 15,162.80 | 15,162.80 | 15,162.80 | 15,162.80 | 00:00:00 | | 2012-11-16 | 0 | 14,855.80 | 14,855.80 | 14,855.80 | 14,855.80 | 00:00:00 | | 2012-11-19 | 0 | 15,309.00 | 15,309.00 | 15,309.00 | 15,309.00 | 00:00:00 | | 2012-11-20 | 0 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 00:00:00 | | 2012-11-21 | 0 | 15,394.60 | 15,394.60 | 15,394.60 | 15,394.60 | 00:00:00 | | 2012-11-22 | 0 | 15,553.60 | 15,553.60 | 15,553.60 | 15,553.60 | 00:00:00 | | 2012-11-23 | 0 | 15,635.90 | 15,635.90 | 15,635.90 | 15,635.90 | 00:00:00 | | 2012-11-26 | 0 | 15,520.10 | 15,520.10 | 15,520.10 | 15,520.10 | 00:00:00 | | 2012-11-27 | 0 | 15,479.80 | 15,479.80 | 15,479.80 | 15,479.80 | 00:00:00 | | 2012-11-28 | 0 | 15,453.40 | 15,453.40 | 15,453.40 | 15,453.40 | 00:00:00 | | 2012-11-29 | 0 | 15,888.00 | 15,888.00 | 15,888.00 | 15,888.00 | 00:00:00 | | 2012-11-30 | 0 | 15,808.20 | 15,808.20 | 15,808.20 | 15,808.20 | 00:00:00 | | 2012-12-03 | 0 | 15,876.10 | 15,876.10 | 15,876.10 | 15,876.10 | 00:00:00 | | 2012-12-04 | 0 | 16,041.50 | 16,041.50 | 16,041.50 | 16,041.50 | 00:00:00 | | 2012-12-05 | 0 | 15,954.40 | 15,954.40 | 15,954.40 | 15,954.40 | 00:00:00 | | 2012-12-06 | 0 | 15,835.20 | 15,835.20 | 15,835.20 | 15,835.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
