|
 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 | | 2002-04-22 | 0 | 32,898.00 | 32,950.00 | 32,739.00 | 32,782.00 | 00:00:00 | | 2002-04-23 | 0 | 32,985.00 | 32,996.00 | 32,531.00 | 32,795.00 | 00:00:00 | | 2002-04-24 | 0 | 32,654.00 | 32,989.00 | 32,654.00 | 32,807.00 | 00:00:00 | | 2002-04-25 | 0 | 32,730.00 | 32,730.00 | 31,767.00 | 32,302.00 | 00:00:00 | | 2002-04-26 | 0 | 32,395.00 | 32,489.00 | 31,987.00 | 32,146.00 | 00:00:00 | | 2002-04-29 | 0 | 31,936.00 | 32,239.00 | 31,749.00 | 32,154.00 | 00:00:00 | | 2002-04-30 | 0 | 31,979.00 | 32,210.00 | 31,821.00 | 32,058.00 | 00:00:00 | | 2002-05-01 | 0 | 32,058.00 | 32,058.00 | 32,058.00 | 32,058.00 | 00:00:00 | | 2002-05-02 | 0 | 32,102.00 | 32,180.00 | 31,466.00 | 31,466.00 | 00:00:00 | | 2002-05-03 | 0 | 31,332.00 | 31,723.00 | 31,063.00 | 31,110.00 | 00:00:00 | | 2002-05-06 | 0 | 31,085.00 | 31,290.00 | 30,985.00 | 31,172.00 | 00:00:00 | | 2002-05-07 | 0 | 30,846.00 | 31,279.00 | 30,503.00 | 30,972.00 | 00:00:00 | | 2002-05-08 | 0 | 31,312.00 | 31,631.00 | 31,182.00 | 31,626.00 | 00:00:00 | | 2002-05-09 | 0 | 31,694.00 | 31,694.00 | 31,212.00 | 31,234.00 | 00:00:00 | | 2002-05-10 | 0 | 31,121.00 | 31,229.00 | 30,792.00 | 30,792.00 | 00:00:00 | | 2002-05-13 | 0 | 30,580.00 | 31,324.00 | 30,574.00 | 31,291.00 | 00:00:00 | | 2002-05-14 | 0 | 31,441.00 | 31,915.00 | 31,222.00 | 31,853.00 | 00:00:00 | | 2002-05-15 | 0 | 32,009.00 | 32,009.00 | 31,603.00 | 31,852.00 | 00:00:00 | | 2002-05-16 | 0 | 31,734.00 | 31,944.00 | 31,626.00 | 31,820.00 | 00:00:00 | | 2002-05-17 | 0 | 31,990.00 | 32,088.00 | 31,614.00 | 31,667.00 | 00:00:00 | | 2002-05-20 | 0 | 31,252.00 | 31,370.00 | 30,955.00 | 31,020.00 | 00:00:00 | | 2002-05-21 | 0 | 30,955.00 | 31,279.00 | 30,845.00 | 31,045.00 | 00:00:00 | | 2002-05-22 | 0 | 31,002.00 | 31,073.00 | 30,618.00 | 30,746.00 | 00:00:00 | | 2002-05-23 | 0 | 30,879.00 | 30,913.00 | 30,519.00 | 30,666.00 | 00:00:00 | | 2002-05-24 | 0 | 30,829.00 | 30,899.00 | 30,461.00 | 30,533.00 | 00:00:00 | | 2002-05-27 | 0 | 30,576.00 | 30,828.00 | 30,525.00 | 30,624.00 | 00:00:00 | | 2002-05-28 | 0 | 30,826.00 | 31,015.00 | 30,510.00 | 30,588.00 | 00:00:00 | | 2002-05-29 | 0 | 30,562.00 | 30,683.00 | 30,425.00 | 30,524.00 | 00:00:00 | | 2002-05-30 | 0 | 30,464.00 | 30,464.00 | 29,976.00 | 30,040.00 | 00:00:00 | | 2002-05-31 | 0 | 30,056.00 | 30,224.00 | 29,952.00 | 29,952.00 | 00:00:00 | | 2002-06-03 | 0 | 29,994.00 | 30,205.00 | 29,529.00 | 29,529.00 | 00:00:00 | | 2002-06-04 | 0 | 29,273.00 | 29,273.00 | 28,801.00 | 28,801.00 | 00:00:00 | | 2002-06-05 | 0 | 29,002.00 | 29,161.00 | 28,782.00 | 28,782.00 | 00:00:00 | | 2002-06-06 | 0 | 28,935.00 | 29,142.00 | 28,520.00 | 28,566.00 | 00:00:00 | | 2002-06-07 | 0 | 28,176.00 | 28,349.00 | 28,012.00 | 28,256.00 | 00:00:00 | | 2002-06-10 | 0 | 28,569.00 | 28,690.00 | 28,419.00 | 28,582.00 | 00:00:00 | | 2002-06-11 | 0 | 28,594.00 | 29,342.00 | 28,469.00 | 29,333.00 | 00:00:00 | | 2002-06-12 | 0 | 28,963.00 | 29,022.00 | 28,738.00 | 28,738.00 | 00:00:00 | | 2002-06-13 | 0 | 28,998.00 | 29,030.00 | 28,048.00 | 28,134.00 | 00:00:00 | | 2002-06-14 | 0 | 27,984.00 | 28,081.00 | 27,252.00 | 27,600.00 | 00:00:00 | | 2002-06-17 | 0 | 27,856.00 | 28,661.00 | 27,577.00 | 28,648.00 | 00:00:00 | | 2002-06-18 | 0 | 28,714.00 | 28,790.00 | 28,435.00 | 28,662.00 | 00:00:00 | | 2002-06-19 | 0 | 28,265.00 | 28,398.00 | 27,967.00 | 28,377.00 | 00:00:00 | | 2002-06-20 | 0 | 28,128.00 | 28,460.00 | 27,581.00 | 27,674.00 | 00:00:00 | | 2002-06-21 | 0 | 27,257.00 | 27,998.00 | 27,190.00 | 27,594.00 | 00:00:00 | | 2002-06-24 | 0 | 27,165.00 | 27,488.00 | 26,579.00 | 26,793.00 | 00:00:00 | | 2002-06-25 | 0 | 27,256.00 | 27,342.00 | 27,132.00 | 27,206.00 | 00:00:00 | | 2002-06-26 | 0 | 26,329.00 | 26,939.00 | 26,091.00 | 26,939.00 | 00:00:00 | | 2002-06-27 | 0 | 27,147.00 | 27,474.00 | 26,859.00 | 27,016.00 | 00:00:00 | | 2002-06-28 | 0 | 27,502.00 | 27,856.00 | 27,245.00 | 27,856.00 | 00:00:00 | | 2002-07-01 | 0 | 27,710.00 | 28,295.00 | 27,633.00 | 28,034.00 | 00:00:00 | | 2002-07-02 | 0 | 27,736.00 | 27,898.00 | 27,165.00 | 27,210.00 | 00:00:00 | | 2002-07-03 | 0 | 27,315.00 | 27,364.00 | 26,650.00 | 26,680.00 | 00:00:00 | | 2002-07-04 | 0 | 27,122.00 | 27,122.00 | 26,673.00 | 26,903.00 | 00:00:00 | | 2002-07-05 | 0 | 27,074.00 | 28,090.00 | 27,074.00 | 28,078.00 | 00:00:00 | | 2002-07-08 | 0 | 27,837.00 | 28,133.00 | 27,665.00 | 27,957.00 | 00:00:00 | | 2002-07-09 | 0 | 27,974.00 | 28,129.00 | 27,470.00 | 27,853.00 | 00:00:00 | | 2002-07-10 | 0 | 27,393.00 | 27,726.00 | 27,293.00 | 27,293.00 | 00:00:00 | | 2002-07-11 | 0 | 26,887.00 | 27,005.00 | 26,431.00 | 26,449.00 | 00:00:00 | | 2002-07-12 | 0 | 26,997.00 | 27,033.00 | 25,874.00 | 26,246.00 | 00:00:00 | | 2002-07-15 | 0 | 26,319.00 | 26,358.00 | 25,110.00 | 25,110.00 | 00:00:00 | | 2002-07-16 | 0 | 25,607.00 | 25,607.00 | 24,444.00 | 25,233.00 | 00:00:00 | | 2002-07-17 | 0 | 25,075.00 | 26,067.00 | 25,032.00 | 25,764.00 | 00:00:00 | | 2002-07-18 | 0 | 25,733.00 | 26,291.00 | 25,733.00 | 26,191.00 | 00:00:00 | | 2002-07-19 | 0 | 25,610.00 | 25,739.00 | 25,099.00 | 25,126.00 | 00:00:00 | | 2002-07-22 | 0 | 25,018.00 | 25,065.00 | 24,127.00 | 24,127.00 | 00:00:00 | | 2002-07-23 | 0 | 24,498.00 | 24,706.00 | 23,555.00 | 23,790.00 | 00:00:00 | | 2002-07-24 | 0 | 23,830.00 | 23,830.00 | 22,698.00 | 23,564.00 | 00:00:00 | | 2002-07-25 | 0 | 24,355.00 | 24,355.00 | 23,436.00 | 23,871.00 | 00:00:00 | | 2002-07-26 | 0 | 23,591.00 | 24,063.00 | 23,275.00 | 24,027.00 | 00:00:00 | | 2002-07-29 | 0 | 24,163.00 | 25,134.00 | 24,127.00 | 25,134.00 | 00:00:00 | | 2002-07-30 | 0 | 25,263.00 | 25,441.00 | 24,845.00 | 25,153.00 | 00:00:00 | | 2002-07-31 | 0 | 25,218.00 | 25,852.00 | 24,840.00 | 25,254.00 | 00:00:00 | | 2002-08-01 | 0 | 25,230.00 | 25,612.00 | 24,490.00 | 24,490.00 | 00:00:00 | | 2002-08-02 | 0 | 24,353.00 | 24,656.00 | 24,210.00 | 24,356.00 | 00:00:00 | | 2002-08-05 | 0 | 24,129.00 | 24,151.00 | 23,756.00 | 23,861.00 | 00:00:00 | | 2002-08-06 | 0 | 23,370.00 | 24,827.00 | 23,359.00 | 24,803.00 | 00:00:00 | | 2002-08-07 | 0 | 24,905.00 | 25,176.00 | 24,457.00 | 24,526.00 | 00:00:00 | | 2002-08-08 | 0 | 24,926.00 | 25,262.00 | 24,780.00 | 25,262.00 | 00:00:00 | | 2002-08-09 | 0 | 25,338.00 | 25,684.00 | 24,973.00 | 25,684.00 | 00:00:00 | | 2002-08-12 | 0 | 25,421.00 | 25,763.00 | 25,179.00 | 25,214.00 | 00:00:00 | | 2002-08-13 | 0 | 25,429.00 | 25,592.00 | 24,874.00 | 25,561.00 | 00:00:00 | | 2002-08-14 | 0 | 25,044.00 | 25,276.00 | 24,761.00 | 24,761.00 | 00:00:00 | | 2002-08-15 | 0 | 24,761.00 | 24,761.00 | 24,761.00 | 24,761.00 | 00:00:00 | | 2002-08-16 | 0 | 25,481.00 | 25,653.00 | 25,190.00 | 25,653.00 | 00:00:00 | | 2002-08-19 | 0 | 25,474.00 | 26,544.00 | 25,468.00 | 26,509.00 | 00:00:00 | | 2002-08-20 | 0 | 26,459.00 | 26,657.00 | 26,188.00 | 26,262.00 | 00:00:00 | | 2002-08-21 | 0 | 26,343.00 | 26,902.00 | 26,272.00 | 26,479.00 | 00:00:00 | | 2002-08-22 | 0 | 26,706.00 | 26,867.00 | 26,484.00 | 26,790.00 | 00:00:00 | | 2002-08-23 | 0 | 26,716.00 | 26,979.00 | 26,411.00 | 26,475.00 | 00:00:00 | | 2002-08-26 | 0 | 26,414.00 | 26,786.00 | 26,343.00 | 26,343.00 | 00:00:00 | | 2002-08-27 | 0 | 26,414.00 | 27,029.00 | 26,414.00 | 26,953.00 | 00:00:00 | | 2002-08-28 | 0 | 26,631.00 | 26,719.00 | 25,971.00 | 25,983.00 | 00:00:00 | | 2002-08-29 | 0 | 25,863.00 | 25,863.00 | 25,189.00 | 25,386.00 | 00:00:00 | | 2002-08-30 | 0 | 25,501.00 | 25,670.00 | 25,142.00 | 25,587.00 | 00:00:00 | | 2002-09-02 | 0 | 25,339.00 | 25,431.00 | 25,069.00 | 25,170.00 | 00:00:00 | | 2002-09-03 | 0 | 24,966.00 | 24,966.00 | 24,182.00 | 24,287.00 | 00:00:00 | | 2002-09-04 | 0 | 24,164.00 | 24,668.00 | 24,078.00 | 24,602.00 | 00:00:00 | | 2002-09-05 | 0 | 24,807.00 | 24,807.00 | 23,864.00 | 24,381.00 | 00:00:00 | | 2002-09-06 | 0 | 24,419.00 | 25,010.00 | 24,207.00 | 25,010.00 | 00:00:00 | | 2002-09-09 | 0 | 24,904.00 | 24,904.00 | 24,411.00 | 24,510.00 | 00:00:00 | | 2002-09-10 | 0 | 24,776.00 | 25,343.00 | 24,776.00 | 25,236.00 | 00:00:00 | | 2002-09-11 | 0 | 25,364.00 | 25,745.00 | 25,051.00 | 25,669.00 | 00:00:00 | | 2002-09-12 | 0 | 25,381.00 | 25,446.00 | 24,761.00 | 24,822.00 | 00:00:00 | | 2002-09-13 | 0 | 24,596.00 | 24,721.00 | 24,135.00 | 24,397.00 | 00:00:00 | | 2002-09-16 | 0 | 24,449.00 | 24,790.00 | 24,181.00 | 24,387.00 | 00:00:00 | | 2002-09-17 | 0 | 24,903.00 | 24,994.00 | 24,065.00 | 24,156.00 | 00:00:00 | | 2002-09-18 | 0 | 23,792.00 | 23,876.00 | 23,442.00 | 23,450.00 | 00:00:00 | | 2002-09-19 | 0 | 23,527.00 | 23,719.00 | 22,896.00 | 23,064.00 | 00:00:00 | | 2002-09-20 | 0 | 22,805.00 | 23,447.00 | 22,491.00 | 22,716.00 | 00:00:00 | | 2002-09-23 | 0 | 22,718.00 | 22,925.00 | 21,529.00 | 21,664.00 | 00:00:00 | | 2002-09-24 | 0 | 21,797.00 | 22,044.00 | 21,045.00 | 21,662.00 | 00:00:00 | | 2002-09-25 | 0 | 21,434.00 | 22,281.00 | 21,405.00 | 21,967.00 | 00:00:00 | | 2002-09-26 | 0 | 22,388.00 | 22,664.00 | 22,045.00 | 22,664.00 | 00:00:00 | | 2002-09-27 | 0 | 22,468.00 | 22,739.00 | 22,314.00 | 22,562.00 | 00:00:00 | | 2002-09-30 | 0 | 21,911.00 | 21,911.00 | 21,275.00 | 21,577.00 | 00:00:00 | | 2002-10-01 | 0 | 21,811.00 | 21,863.00 | 21,345.00 | 21,715.00 | 00:00:00 | | 2002-10-02 | 0 | 22,227.00 | 22,286.00 | 21,737.00 | 22,211.00 | 00:00:00 | | 2002-10-03 | 0 | 21,873.00 | 22,520.00 | 21,873.00 | 22,184.00 | 00:00:00 | | 2002-10-04 | 0 | 22,195.00 | 22,227.00 | 21,499.00 | 21,546.00 | 00:00:00 | | 2002-10-07 | 0 | 21,173.00 | 21,727.00 | 21,147.00 | 21,474.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
