|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 0 | 30,747.00 | 31,240.00 | 30,678.00 | 31,200.00 | 00:00:00 | | 2001-11-06 | 0 | 31,487.00 | 31,487.00 | 30,700.00 | 30,782.00 | 00:00:00 | | 2001-11-07 | 0 | 31,094.00 | 31,154.00 | 30,542.00 | 31,087.00 | 00:00:00 | | 2001-11-08 | 0 | 31,082.00 | 31,882.00 | 31,082.00 | 31,719.00 | 00:00:00 | | 2001-11-09 | 0 | 31,353.00 | 31,661.00 | 31,311.00 | 31,444.00 | 00:00:00 | | 2001-11-12 | 0 | 31,406.00 | 31,672.00 | 30,110.00 | 30,588.00 | 00:00:00 | | 2001-11-13 | 0 | 31,068.00 | 31,551.00 | 30,847.00 | 31,535.00 | 00:00:00 | | 2001-11-14 | 0 | 31,708.00 | 32,073.00 | 31,377.00 | 31,510.00 | 00:00:00 | | 2001-11-15 | 0 | 31,765.00 | 32,160.00 | 31,494.00 | 31,698.00 | 00:00:00 | | 2001-11-16 | 0 | 31,683.00 | 32,176.00 | 31,559.00 | 32,176.00 | 00:00:00 | | 2001-11-19 | 0 | 32,267.00 | 33,003.00 | 32,267.00 | 32,994.00 | 00:00:00 | | 2001-11-20 | 0 | 32,794.00 | 33,168.00 | 32,363.00 | 32,429.00 | 00:00:00 | | 2001-11-21 | 0 | 32,354.00 | 32,812.00 | 32,262.00 | 32,392.00 | 00:00:00 | | 2001-11-22 | 0 | 32,538.00 | 32,778.00 | 32,482.00 | 32,510.00 | 00:00:00 | | 2001-11-23 | 0 | 32,719.00 | 32,768.00 | 32,190.00 | 32,620.00 | 00:00:00 | | 2001-11-26 | 0 | 32,882.00 | 32,990.00 | 32,277.00 | 32,277.00 | 00:00:00 | | 2001-11-27 | 0 | 32,335.00 | 32,592.00 | 31,561.00 | 31,694.00 | 00:00:00 | | 2001-11-28 | 0 | 31,669.00 | 31,778.00 | 31,295.00 | 31,648.00 | 00:00:00 | | 2001-11-29 | 0 | 31,450.00 | 31,932.00 | 31,314.00 | 31,811.00 | 00:00:00 | | 2001-11-30 | 0 | 32,026.00 | 32,026.00 | 31,537.00 | 31,736.00 | 00:00:00 | | 2001-12-03 | 0 | 31,533.00 | 31,572.00 | 31,125.00 | 31,449.00 | 00:00:00 | | 2001-12-04 | 0 | 31,560.00 | 31,840.00 | 31,540.00 | 31,830.00 | 00:00:00 | | 2001-12-05 | 0 | 32,146.00 | 32,995.00 | 32,146.00 | 32,964.00 | 00:00:00 | | 2001-12-06 | 0 | 33,114.00 | 33,480.00 | 32,904.00 | 33,129.00 | 00:00:00 | | 2001-12-07 | 0 | 33,044.00 | 33,217.00 | 32,824.00 | 33,035.00 | 00:00:00 | | 2001-12-10 | 0 | 32,926.00 | 32,926.00 | 32,308.00 | 32,335.00 | 00:00:00 | | 2001-12-11 | 0 | 32,207.00 | 32,556.00 | 32,020.00 | 32,394.00 | 00:00:00 | | 2001-12-12 | 0 | 32,493.00 | 32,644.00 | 31,849.00 | 31,901.00 | 00:00:00 | | 2001-12-13 | 0 | 32,092.00 | 32,147.00 | 30,939.00 | 31,164.00 | 00:00:00 | | 2001-12-14 | 0 | 30,991.00 | 31,283.00 | 30,790.00 | 30,995.00 | 00:00:00 | | 2001-12-17 | 0 | 30,965.00 | 32,098.00 | 30,899.00 | 32,031.00 | 00:00:00 | | 2001-12-18 | 0 | 32,012.00 | 32,192.00 | 31,609.00 | 31,684.00 | 00:00:00 | | 2001-12-19 | 0 | 31,631.00 | 31,875.00 | 31,051.00 | 31,361.00 | 00:00:00 | | 2001-12-20 | 0 | 31,266.00 | 31,487.00 | 30,912.00 | 30,976.00 | 00:00:00 | | 2001-12-21 | 0 | 30,544.00 | 31,783.00 | 30,473.00 | 31,687.00 | 00:00:00 | | 2001-12-24 | 0 | 31,687.00 | 31,687.00 | 31,687.00 | 31,687.00 | 00:00:00 | | 2001-12-25 | 0 | 31,687.00 | 31,687.00 | 31,687.00 | 31,687.00 | 00:00:00 | | 2001-12-26 | 0 | 31,687.00 | 31,687.00 | 31,687.00 | 31,687.00 | 00:00:00 | | 2001-12-27 | 0 | 31,881.00 | 32,217.00 | 31,654.00 | 32,217.00 | 00:00:00 | | 2001-12-28 | 0 | 32,275.00 | 32,474.00 | 32,178.00 | 32,263.00 | 00:00:00 | | 2001-12-31 | 0 | 32,263.00 | 32,263.00 | 32,263.00 | 32,263.00 | 00:00:00 | | 2002-01-01 | 0 | 32,263.00 | 32,263.00 | 32,263.00 | 32,263.00 | 00:00:00 | | 2002-01-02 | 0 | 32,136.00 | 32,435.00 | 31,912.00 | 31,949.00 | 00:00:00 | | 2002-01-03 | 0 | 32,280.00 | 32,667.00 | 32,145.00 | 32,622.00 | 00:00:00 | | 2002-01-04 | 0 | 32,776.00 | 32,791.00 | 32,280.00 | 32,465.00 | 00:00:00 | | 2002-01-07 | 0 | 32,484.00 | 32,738.00 | 32,133.00 | 32,162.00 | 00:00:00 | | 2002-01-08 | 0 | 32,088.00 | 32,607.00 | 32,088.00 | 32,426.00 | 00:00:00 | | 2002-01-09 | 0 | 32,531.00 | 32,604.00 | 32,140.00 | 32,499.00 | 00:00:00 | | 2002-01-10 | 0 | 32,163.00 | 32,305.00 | 31,737.00 | 31,784.00 | 00:00:00 | | 2002-01-11 | 0 | 31,975.00 | 32,072.00 | 31,502.00 | 32,039.00 | 00:00:00 | | 2002-01-14 | 0 | 31,722.00 | 31,756.00 | 31,197.00 | 31,249.00 | 00:00:00 | | 2002-01-15 | 0 | 31,326.00 | 31,734.00 | 31,065.00 | 31,669.00 | 00:00:00 | | 2002-01-16 | 0 | 31,461.00 | 31,461.00 | 31,058.00 | 31,244.00 | 00:00:00 | | 2002-01-17 | 0 | 31,419.00 | 31,738.00 | 31,349.00 | 31,651.00 | 00:00:00 | | 2002-01-18 | 0 | 31,493.00 | 31,846.00 | 31,492.00 | 31,758.00 | 00:00:00 | | 2002-01-21 | 0 | 31,697.00 | 31,697.00 | 31,314.00 | 31,428.00 | 00:00:00 | | 2002-01-22 | 0 | 31,290.00 | 31,918.00 | 31,290.00 | 31,609.00 | 00:00:00 | | 2002-01-23 | 0 | 31,520.00 | 31,746.00 | 31,442.00 | 31,659.00 | 00:00:00 | | 2002-01-24 | 0 | 31,764.00 | 32,038.00 | 31,687.00 | 31,866.00 | 00:00:00 | | 2002-01-25 | 0 | 31,830.00 | 32,059.00 | 31,672.00 | 32,059.00 | 00:00:00 | | 2002-01-28 | 0 | 32,230.00 | 32,466.00 | 32,226.00 | 32,399.00 | 00:00:00 | | 2002-01-29 | 0 | 32,515.00 | 32,565.00 | 32,146.00 | 32,146.00 | 00:00:00 | | 2002-01-30 | 0 | 31,869.00 | 32,118.00 | 31,705.00 | 31,905.00 | 00:00:00 | | 2002-01-31 | 0 | 32,182.00 | 32,256.00 | 31,872.00 | 31,989.00 | 00:00:00 | | 2002-02-01 | 0 | 32,112.00 | 32,198.00 | 31,948.00 | 31,977.00 | 00:00:00 | | 2002-02-04 | 0 | 31,981.00 | 31,981.00 | 31,375.00 | 31,457.00 | 00:00:00 | | 2002-02-05 | 0 | 31,239.00 | 31,462.00 | 30,865.00 | 30,939.00 | 00:00:00 | | 2002-02-06 | 0 | 31,103.00 | 31,164.00 | 30,328.00 | 30,416.00 | 00:00:00 | | 2002-02-07 | 0 | 30,497.00 | 30,781.00 | 30,180.00 | 30,568.00 | 00:00:00 | | 2002-02-08 | 0 | 30,359.00 | 30,763.00 | 30,359.00 | 30,707.00 | 00:00:00 | | 2002-02-11 | 0 | 31,020.00 | 31,030.00 | 30,497.00 | 30,607.00 | 00:00:00 | | 2002-02-12 | 0 | 30,764.00 | 30,877.00 | 30,226.00 | 30,272.00 | 00:00:00 | | 2002-02-13 | 0 | 30,374.00 | 30,819.00 | 30,133.00 | 30,778.00 | 00:00:00 | | 2002-02-14 | 0 | 30,826.00 | 31,121.00 | 30,704.00 | 31,121.00 | 00:00:00 | | 2002-02-15 | 0 | 31,056.00 | 31,243.00 | 30,696.00 | 30,709.00 | 00:00:00 | | 2002-02-18 | 0 | 30,665.00 | 30,793.00 | 30,541.00 | 30,562.00 | 00:00:00 | | 2002-02-19 | 0 | 30,399.00 | 30,401.00 | 29,864.00 | 29,912.00 | 00:00:00 | | 2002-02-20 | 0 | 29,922.00 | 30,058.00 | 29,542.00 | 29,849.00 | 00:00:00 | | 2002-02-21 | 0 | 30,229.00 | 30,363.00 | 29,958.00 | 30,218.00 | 00:00:00 | | 2002-02-22 | 0 | 29,897.00 | 30,117.00 | 29,818.00 | 30,086.00 | 00:00:00 | | 2002-02-25 | 0 | 30,285.00 | 30,477.00 | 29,860.00 | 30,477.00 | 00:00:00 | | 2002-02-26 | 0 | 30,650.00 | 30,782.00 | 30,424.00 | 30,636.00 | 00:00:00 | | 2002-02-27 | 0 | 30,827.00 | 31,704.00 | 30,799.00 | 31,704.00 | 00:00:00 | | 2002-02-28 | 0 | 31,428.00 | 32,082.00 | 31,353.00 | 31,755.00 | 00:00:00 | | 2002-03-01 | 0 | 31,738.00 | 32,041.00 | 31,642.00 | 31,981.00 | 00:00:00 | | 2002-03-04 | 0 | 32,380.00 | 32,712.00 | 32,277.00 | 32,664.00 | 00:00:00 | | 2002-03-05 | 0 | 32,723.00 | 32,743.00 | 32,381.00 | 32,514.00 | 00:00:00 | | 2002-03-06 | 0 | 32,412.00 | 32,839.00 | 32,374.00 | 32,807.00 | 00:00:00 | | 2002-03-07 | 0 | 33,043.00 | 33,173.00 | 32,608.00 | 32,666.00 | 00:00:00 | | 2002-03-08 | 0 | 32,775.00 | 33,165.00 | 32,626.00 | 33,026.00 | 00:00:00 | | 2002-03-11 | 0 | 32,991.00 | 33,197.00 | 32,690.00 | 32,748.00 | 00:00:00 | | 2002-03-12 | 0 | 32,681.00 | 32,742.00 | 32,405.00 | 32,515.00 | 00:00:00 | | 2002-03-13 | 0 | 32,624.00 | 32,962.00 | 32,506.00 | 32,791.00 | 00:00:00 | | 2002-03-14 | 0 | 32,849.00 | 33,005.00 | 32,694.00 | 32,927.00 | 00:00:00 | | 2002-03-15 | 0 | 32,972.00 | 33,115.00 | 32,664.00 | 33,107.00 | 00:00:00 | | 2002-03-18 | 0 | 32,953.00 | 33,218.00 | 32,823.00 | 32,828.00 | 00:00:00 | | 2002-03-19 | 0 | 32,946.00 | 33,174.00 | 32,946.00 | 33,174.00 | 00:00:00 | | 2002-03-20 | 0 | 33,045.00 | 33,150.00 | 32,763.00 | 32,888.00 | 00:00:00 | | 2002-03-21 | 0 | 32,733.00 | 33,106.00 | 32,733.00 | 32,969.00 | 00:00:00 | | 2002-03-22 | 0 | 33,141.00 | 33,159.00 | 32,890.00 | 33,066.00 | 00:00:00 | | 2002-03-25 | 0 | 32,963.00 | 33,261.00 | 32,722.00 | 32,722.00 | 00:00:00 | | 2002-03-26 | 0 | 32,790.00 | 33,007.00 | 32,533.00 | 32,931.00 | 00:00:00 | | 2002-03-27 | 0 | 32,948.00 | 32,948.00 | 32,604.00 | 32,758.00 | 00:00:00 | | 2002-03-28 | 0 | 32,758.00 | 32,758.00 | 32,758.00 | 32,758.00 | 00:00:00 | | 2002-03-29 | 0 | 32,758.00 | 32,758.00 | 32,758.00 | 32,758.00 | 00:00:00 | | 2002-04-01 | 0 | 32,758.00 | 32,758.00 | 32,758.00 | 32,758.00 | 00:00:00 | | 2002-04-02 | 0 | 33,337.00 | 33,455.00 | 33,084.00 | 33,115.00 | 00:00:00 | | 2002-04-03 | 0 | 33,056.00 | 33,330.00 | 32,930.00 | 33,211.00 | 00:00:00 | | 2002-04-04 | 0 | 33,213.00 | 33,213.00 | 32,727.00 | 32,816.00 | 00:00:00 | | 2002-04-05 | 0 | 32,974.00 | 32,974.00 | 32,635.00 | 32,785.00 | 00:00:00 | | 2002-04-08 | 0 | 32,749.00 | 32,749.00 | 31,951.00 | 32,059.00 | 00:00:00 | | 2002-04-09 | 0 | 32,368.00 | 32,416.00 | 32,135.00 | 32,220.00 | 00:00:00 | | 2002-04-10 | 0 | 32,029.00 | 32,666.00 | 31,966.00 | 32,634.00 | 00:00:00 | | 2002-04-11 | 0 | 32,767.00 | 32,767.00 | 32,115.00 | 32,115.00 | 00:00:00 | | 2002-04-12 | 0 | 32,226.00 | 32,440.00 | 32,053.00 | 32,251.00 | 00:00:00 | | 2002-04-15 | 0 | 32,374.00 | 32,509.00 | 32,217.00 | 32,360.00 | 00:00:00 | | 2002-04-16 | 0 | 32,546.00 | 33,309.00 | 32,546.00 | 33,309.00 | 00:00:00 | | 2002-04-17 | 0 | 33,529.00 | 33,548.00 | 33,147.00 | 33,205.00 | 00:00:00 | | 2002-04-18 | 0 | 33,144.00 | 33,546.00 | 32,962.00 | 33,030.00 | 00:00:00 | | 2002-04-19 | 0 | 33,065.00 | 33,341.00 | 32,869.00 | 33,179.00 | 00:00:00 | | 2002-04-22 | 0 | 32,898.00 | 32,950.00 | 32,739.00 | 32,782.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
