|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 0 | 39,533.00 | 39,533.00 | 39,144.00 | 39,466.00 | 00:00:00 | | 2001-05-22 | 0 | 39,621.00 | 40,185.00 | 39,586.00 | 39,982.00 | 00:00:00 | | 2001-05-23 | 0 | 39,832.00 | 40,119.00 | 39,789.00 | 39,791.00 | 00:00:00 | | 2001-05-24 | 0 | 39,754.00 | 40,280.00 | 39,733.00 | 40,220.00 | 00:00:00 | | 2001-05-25 | 0 | 40,310.00 | 40,310.00 | 39,676.00 | 39,686.00 | 00:00:00 | | 2001-05-28 | 0 | 39,746.00 | 40,019.00 | 39,746.00 | 39,928.00 | 00:00:00 | | 2001-05-29 | 0 | 39,949.00 | 40,118.00 | 39,548.00 | 39,551.00 | 00:00:00 | | 2001-05-30 | 0 | 39,301.00 | 39,566.00 | 38,715.00 | 38,822.00 | 00:00:00 | | 2001-05-31 | 0 | 38,823.00 | 38,961.00 | 38,540.00 | 38,872.00 | 00:00:00 | | 2001-06-01 | 0 | 38,579.00 | 38,935.00 | 38,364.00 | 38,534.00 | 00:00:00 | | 2001-06-04 | 0 | 38,682.00 | 38,749.00 | 38,134.00 | 38,215.00 | 00:00:00 | | 2001-06-05 | 0 | 38,385.00 | 38,582.00 | 38,190.00 | 38,582.00 | 00:00:00 | | 2001-06-06 | 0 | 38,603.00 | 38,603.00 | 38,091.00 | 38,153.00 | 00:00:00 | | 2001-06-07 | 0 | 38,201.00 | 38,493.00 | 38,178.00 | 38,396.00 | 00:00:00 | | 2001-06-08 | 0 | 38,632.00 | 38,910.00 | 38,560.00 | 38,716.00 | 00:00:00 | | 2001-06-11 | 0 | 38,548.00 | 39,021.00 | 38,502.00 | 38,662.00 | 00:00:00 | | 2001-06-12 | 0 | 38,632.00 | 38,826.00 | 38,027.00 | 38,207.00 | 00:00:00 | | 2001-06-13 | 0 | 38,386.00 | 38,510.00 | 38,332.00 | 38,405.00 | 00:00:00 | | 2001-06-14 | 0 | 38,155.00 | 38,253.00 | 37,684.00 | 37,684.00 | 00:00:00 | | 2001-06-15 | 0 | 37,380.00 | 37,823.00 | 37,175.00 | 37,352.00 | 00:00:00 | | 2001-06-18 | 0 | 36,950.00 | 37,192.00 | 36,657.00 | 36,751.00 | 00:00:00 | | 2001-06-19 | 0 | 36,923.00 | 37,228.00 | 36,776.00 | 36,892.00 | 00:00:00 | | 2001-06-20 | 0 | 36,648.00 | 36,798.00 | 36,176.00 | 36,535.00 | 00:00:00 | | 2001-06-21 | 0 | 36,754.00 | 36,790.00 | 36,087.00 | 36,247.00 | 00:00:00 | | 2001-06-22 | 0 | 36,268.00 | 36,562.00 | 36,226.00 | 36,405.00 | 00:00:00 | | 2001-06-25 | 0 | 36,246.00 | 36,828.00 | 36,130.00 | 36,810.00 | 00:00:00 | | 2001-06-26 | 0 | 36,652.00 | 36,652.00 | 36,219.00 | 36,359.00 | 00:00:00 | | 2001-06-27 | 0 | 36,378.00 | 36,764.00 | 36,368.00 | 36,524.00 | 00:00:00 | | 2001-06-28 | 0 | 36,452.00 | 37,018.00 | 35,934.00 | 37,012.00 | 00:00:00 | | 2001-06-29 | 0 | 37,001.00 | 37,362.00 | 36,972.00 | 37,071.00 | 00:00:00 | | 2001-07-02 | 0 | 37,311.00 | 37,886.00 | 37,204.00 | 37,886.00 | 00:00:00 | | 2001-07-03 | 0 | 37,850.00 | 38,050.00 | 37,554.00 | 37,710.00 | 00:00:00 | | 2001-07-04 | 0 | 37,788.00 | 37,945.00 | 37,429.00 | 37,557.00 | 00:00:00 | | 2001-07-05 | 0 | 37,327.00 | 37,869.00 | 37,327.00 | 37,532.00 | 00:00:00 | | 2001-07-06 | 0 | 37,290.00 | 37,373.00 | 36,704.00 | 36,704.00 | 00:00:00 | | 2001-07-09 | 0 | 36,823.00 | 37,052.00 | 36,392.00 | 36,907.00 | 00:00:00 | | 2001-07-10 | 0 | 37,099.00 | 37,172.00 | 36,536.00 | 36,615.00 | 00:00:00 | | 2001-07-11 | 0 | 36,297.00 | 36,628.00 | 36,208.00 | 36,231.00 | 00:00:00 | | 2001-07-12 | 0 | 36,697.00 | 36,814.00 | 36,217.00 | 36,234.00 | 00:00:00 | | 2001-07-13 | 0 | 36,234.00 | 36,234.00 | 36,234.00 | 36,234.00 | 00:00:00 | | 2001-07-16 | 0 | 36,363.00 | 36,523.00 | 36,214.00 | 36,380.00 | 00:00:00 | | 2001-07-17 | 0 | 36,111.00 | 36,283.00 | 35,732.00 | 35,788.00 | 00:00:00 | | 2001-07-18 | 0 | 35,686.00 | 35,753.00 | 35,175.00 | 35,351.00 | 00:00:00 | | 2001-07-19 | 0 | 35,542.00 | 35,924.00 | 35,368.00 | 35,915.00 | 00:00:00 | | 2001-07-20 | 0 | 35,352.00 | 35,782.00 | 35,322.00 | 35,768.00 | 00:00:00 | | 2001-07-23 | 0 | 35,639.00 | 36,224.00 | 35,552.00 | 35,965.00 | 00:00:00 | | 2001-07-24 | 0 | 35,864.00 | 36,068.00 | 35,795.00 | 35,881.00 | 00:00:00 | | 2001-07-25 | 0 | 35,906.00 | 36,155.00 | 35,536.00 | 35,604.00 | 00:00:00 | | 2001-07-26 | 0 | 35,824.00 | 36,023.00 | 35,630.00 | 35,854.00 | 00:00:00 | | 2001-07-27 | 0 | 36,042.00 | 36,352.00 | 36,035.00 | 36,352.00 | 00:00:00 | | 2001-07-30 | 0 | 36,325.00 | 36,889.00 | 36,291.00 | 36,682.00 | 00:00:00 | | 2001-07-31 | 0 | 36,593.00 | 36,803.00 | 36,375.00 | 36,738.00 | 00:00:00 | | 2001-08-01 | 0 | 36,785.00 | 36,991.00 | 36,734.00 | 36,873.00 | 00:00:00 | | 2001-08-02 | 0 | 36,933.00 | 37,346.00 | 36,639.00 | 36,648.00 | 00:00:00 | | 2001-08-03 | 0 | 36,664.00 | 36,878.00 | 36,510.00 | 36,632.00 | 00:00:00 | | 2001-08-06 | 0 | 36,660.00 | 36,988.00 | 36,660.00 | 36,988.00 | 00:00:00 | | 2001-08-07 | 0 | 36,842.00 | 37,096.00 | 36,587.00 | 37,069.00 | 00:00:00 | | 2001-08-08 | 0 | 36,938.00 | 37,032.00 | 36,647.00 | 36,851.00 | 00:00:00 | | 2001-08-09 | 0 | 36,539.00 | 36,698.00 | 36,426.00 | 36,572.00 | 00:00:00 | | 2001-08-10 | 0 | 36,640.00 | 36,769.00 | 35,775.00 | 36,013.00 | 00:00:00 | | 2001-08-13 | 0 | 36,128.00 | 36,128.00 | 35,763.00 | 36,047.00 | 00:00:00 | | 2001-08-14 | 0 | 36,244.00 | 36,365.00 | 36,161.00 | 36,328.00 | 00:00:00 | | 2001-08-15 | 0 | 36,328.00 | 36,328.00 | 36,328.00 | 36,328.00 | 00:00:00 | | 2001-08-16 | 0 | 36,110.00 | 36,110.00 | 35,753.00 | 35,959.00 | 00:00:00 | | 2001-08-17 | 0 | 36,234.00 | 36,234.00 | 35,180.00 | 35,264.00 | 00:00:00 | | 2001-08-20 | 0 | 35,262.00 | 35,436.00 | 34,771.00 | 35,232.00 | 00:00:00 | | 2001-08-21 | 0 | 35,295.00 | 35,367.00 | 34,960.00 | 35,239.00 | 00:00:00 | | 2001-08-22 | 0 | 34,969.00 | 35,600.00 | 34,945.00 | 35,317.00 | 00:00:00 | | 2001-08-23 | 0 | 35,430.00 | 35,490.00 | 35,186.00 | 35,390.00 | 00:00:00 | | 2001-08-24 | 0 | 35,468.00 | 35,914.00 | 35,406.00 | 35,914.00 | 00:00:00 | | 2001-08-27 | 0 | 36,005.00 | 36,103.00 | 35,703.00 | 35,778.00 | 00:00:00 | | 2001-08-28 | 0 | 35,710.00 | 35,944.00 | 35,261.00 | 35,390.00 | 00:00:00 | | 2001-08-29 | 0 | 35,307.00 | 35,601.00 | 35,160.00 | 35,591.00 | 00:00:00 | | 2001-08-30 | 0 | 35,652.00 | 35,652.00 | 34,820.00 | 34,824.00 | 00:00:00 | | 2001-08-31 | 0 | 34,802.00 | 34,928.00 | 34,511.00 | 34,637.00 | 00:00:00 | | 2001-09-03 | 0 | 34,585.00 | 34,603.00 | 34,028.00 | 34,269.00 | 00:00:00 | | 2001-09-04 | 0 | 34,574.00 | 34,574.00 | 33,605.00 | 34,259.00 | 00:00:00 | | 2001-09-05 | 0 | 33,810.00 | 33,890.00 | 33,146.00 | 33,146.00 | 00:00:00 | | 2001-09-06 | 0 | 33,309.00 | 33,367.00 | 32,034.00 | 32,187.00 | 00:00:00 | | 2001-09-07 | 0 | 32,162.00 | 32,323.00 | 31,512.00 | 31,903.00 | 00:00:00 | | 2001-09-10 | 0 | 31,708.00 | 32,061.00 | 30,852.00 | 31,564.00 | 00:00:00 | | 2001-09-11 | 0 | 31,909.00 | 31,976.00 | 29,044.00 | 29,106.00 | 00:00:00 | | 2001-09-12 | 0 | 28,354.00 | 29,951.00 | 28,103.00 | 29,357.00 | 00:00:00 | | 2001-09-13 | 0 | 29,335.00 | 29,761.00 | 28,800.00 | 29,743.00 | 00:00:00 | | 2001-09-14 | 0 | 29,743.00 | 30,039.00 | 27,755.00 | 27,757.00 | 00:00:00 | | 2001-09-17 | 0 | 27,596.00 | 28,624.00 | 26,591.00 | 27,794.00 | 00:00:00 | | 2001-09-18 | 0 | 27,689.00 | 27,835.00 | 26,442.00 | 27,291.00 | 00:00:00 | | 2001-09-19 | 0 | 27,096.00 | 27,849.00 | 26,492.00 | 26,764.00 | 00:00:00 | | 2001-09-20 | 0 | 26,835.00 | 26,835.00 | 25,407.00 | 25,445.00 | 00:00:00 | | 2001-09-21 | 0 | 24,802.00 | 25,163.00 | 23,541.00 | 24,234.00 | 00:00:00 | | 2001-09-24 | 0 | 25,124.00 | 26,223.00 | 25,051.00 | 26,193.00 | 00:00:00 | | 2001-09-25 | 0 | 26,069.00 | 26,969.00 | 25,567.00 | 26,840.00 | 00:00:00 | | 2001-09-26 | 0 | 26,739.00 | 27,715.00 | 26,461.00 | 27,416.00 | 00:00:00 | | 2001-09-27 | 0 | 27,323.00 | 28,161.00 | 27,302.00 | 28,096.00 | 00:00:00 | | 2001-09-28 | 0 | 28,096.00 | 28,096.00 | 28,096.00 | 28,096.00 | 00:00:00 | | 2001-10-01 | 0 | 29,209.00 | 29,209.00 | 28,335.00 | 28,641.00 | 00:00:00 | | 2001-10-02 | 0 | 28,779.00 | 29,136.00 | 27,973.00 | 29,053.00 | 00:00:00 | | 2001-10-03 | 0 | 28,671.00 | 29,589.00 | 28,444.00 | 29,465.00 | 00:00:00 | | 2001-10-04 | 0 | 30,155.00 | 30,515.00 | 29,626.00 | 30,216.00 | 00:00:00 | | 2001-10-05 | 0 | 29,762.00 | 30,609.00 | 29,271.00 | 29,476.00 | 00:00:00 | | 2001-10-08 | 0 | 28,912.00 | 29,996.00 | 28,651.00 | 29,990.00 | 00:00:00 | | 2001-10-09 | 0 | 29,810.00 | 30,380.00 | 29,568.00 | 29,655.00 | 00:00:00 | | 2001-10-10 | 0 | 29,583.00 | 30,703.00 | 29,406.00 | 30,642.00 | 00:00:00 | | 2001-10-11 | 0 | 30,895.00 | 31,431.00 | 30,808.00 | 31,156.00 | 00:00:00 | | 2001-10-12 | 0 | 31,107.00 | 31,215.00 | 30,483.00 | 30,530.00 | 00:00:00 | | 2001-10-15 | 0 | 30,321.00 | 30,503.00 | 29,950.00 | 30,062.00 | 00:00:00 | | 2001-10-16 | 0 | 30,062.00 | 30,062.00 | 30,062.00 | 30,062.00 | 00:00:00 | | 2001-10-17 | 0 | 30,920.00 | 31,395.00 | 30,791.00 | 31,110.00 | 00:00:00 | | 2001-10-18 | 0 | 30,474.00 | 30,993.00 | 30,442.00 | 30,875.00 | 00:00:00 | | 2001-10-19 | 0 | 31,132.00 | 31,132.00 | 30,040.00 | 30,211.00 | 00:00:00 | | 2001-10-22 | 0 | 30,343.00 | 30,948.00 | 30,002.00 | 30,948.00 | 00:00:00 | | 2001-10-23 | 0 | 31,114.00 | 31,854.00 | 31,100.00 | 31,827.00 | 00:00:00 | | 2001-10-24 | 0 | 31,419.00 | 32,325.00 | 31,419.00 | 31,811.00 | 00:00:00 | | 2001-10-25 | 0 | 32,061.00 | 32,326.00 | 31,001.00 | 31,028.00 | 00:00:00 | | 2001-10-26 | 0 | 31,028.00 | 31,028.00 | 31,028.00 | 31,028.00 | 00:00:00 | | 2001-10-29 | 0 | 31,587.00 | 31,803.00 | 31,265.00 | 31,335.00 | 00:00:00 | | 2001-10-30 | 0 | 30,963.00 | 30,963.00 | 29,867.00 | 30,148.00 | 00:00:00 | | 2001-10-31 | 0 | 29,910.00 | 30,986.00 | 29,761.00 | 30,672.00 | 00:00:00 | | 2001-11-01 | 0 | 30,497.00 | 30,819.00 | 30,099.00 | 30,746.00 | 00:00:00 | | 2001-11-02 | 0 | 30,812.00 | 31,053.00 | 30,147.00 | 30,549.00 | 00:00:00 | | 2001-11-05 | 0 | 30,747.00 | 31,240.00 | 30,678.00 | 31,200.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
