|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 0 | 21,173.00 | 21,727.00 | 21,147.00 | 21,474.00 | 00:00:00 | | 2002-10-08 | 0 | 21,758.00 | 21,789.00 | 20,918.00 | 21,044.00 | 00:00:00 | | 2002-10-09 | 0 | 21,032.00 | 21,246.00 | 20,578.00 | 20,853.00 | 00:00:00 | | 2002-10-10 | 0 | 20,645.00 | 21,563.00 | 20,542.00 | 21,517.00 | 00:00:00 | | 2002-10-11 | 0 | 21,696.00 | 22,203.00 | 21,654.00 | 22,201.00 | 00:00:00 | | 2002-10-14 | 0 | 22,154.00 | 22,336.00 | 21,843.00 | 21,953.00 | 00:00:00 | | 2002-10-15 | 0 | 22,300.00 | 23,356.00 | 22,300.00 | 23,342.00 | 00:00:00 | | 2002-10-16 | 0 | 23,009.00 | 23,888.00 | 22,733.00 | 23,018.00 | 00:00:00 | | 2002-10-17 | 0 | 23,462.00 | 23,782.00 | 23,275.00 | 23,533.00 | 00:00:00 | | 2002-10-18 | 0 | 23,789.00 | 23,789.00 | 23,071.00 | 23,389.00 | 00:00:00 | | 2002-10-21 | 0 | 23,314.00 | 23,698.00 | 23,167.00 | 23,608.00 | 00:00:00 | | 2002-10-22 | 0 | 23,677.00 | 23,866.00 | 23,214.00 | 23,427.00 | 00:00:00 | | 2002-10-23 | 0 | 23,672.00 | 23,903.00 | 22,982.00 | 23,008.00 | 00:00:00 | | 2002-10-24 | 0 | 23,248.00 | 23,612.00 | 23,150.00 | 23,593.00 | 00:00:00 | | 2002-10-25 | 0 | 23,237.00 | 23,639.00 | 23,095.00 | 23,489.00 | 00:00:00 | | 2002-10-28 | 0 | 23,829.00 | 24,074.00 | 23,607.00 | 23,690.00 | 00:00:00 | | 2002-10-29 | 0 | 23,563.00 | 23,766.00 | 22,834.00 | 22,834.00 | 00:00:00 | | 2002-10-30 | 0 | 23,106.00 | 23,600.00 | 22,786.00 | 23,600.00 | 00:00:00 | | 2002-10-31 | 0 | 23,466.00 | 23,873.00 | 23,466.00 | 23,779.00 | 00:00:00 | | 2002-11-01 | 0 | 23,694.00 | 23,694.00 | 23,201.00 | 23,462.00 | 00:00:00 | | 2002-11-04 | 0 | 23,945.00 | 24,566.00 | 23,945.00 | 24,566.00 | 00:00:00 | | 2002-11-05 | 0 | 24,440.00 | 24,770.00 | 24,283.00 | 24,695.00 | 00:00:00 | | 2002-11-06 | 0 | 24,948.00 | 24,948.00 | 24,354.00 | 24,439.00 | 00:00:00 | | 2002-11-07 | 0 | 24,612.00 | 24,735.00 | 23,756.00 | 23,756.00 | 00:00:00 | | 2002-11-08 | 0 | 23,580.00 | 23,897.00 | 23,466.00 | 23,539.00 | 00:00:00 | | 2002-11-11 | 0 | 23,373.00 | 23,421.00 | 23,054.00 | 23,249.00 | 00:00:00 | | 2002-11-12 | 0 | 23,402.00 | 23,726.00 | 23,142.00 | 23,661.00 | 00:00:00 | | 2002-11-13 | 0 | 23,501.00 | 23,647.00 | 23,192.00 | 23,599.00 | 00:00:00 | | 2002-11-14 | 0 | 23,552.00 | 24,326.00 | 23,465.00 | 24,266.00 | 00:00:00 | | 2002-11-15 | 0 | 24,599.00 | 24,599.00 | 24,097.00 | 24,239.00 | 00:00:00 | | 2002-11-18 | 0 | 24,333.00 | 24,781.00 | 24,333.00 | 24,627.00 | 00:00:00 | | 2002-11-19 | 0 | 24,474.00 | 24,623.00 | 24,326.00 | 24,621.00 | 00:00:00 | | 2002-11-20 | 0 | 24,784.00 | 24,787.00 | 24,330.00 | 24,737.00 | 00:00:00 | | 2002-11-21 | 0 | 25,130.00 | 25,512.00 | 25,076.00 | 25,471.00 | 00:00:00 | | 2002-11-22 | 0 | 25,432.00 | 25,671.00 | 25,243.00 | 25,498.00 | 00:00:00 | | 2002-11-25 | 0 | 25,665.00 | 25,719.00 | 25,398.00 | 25,576.00 | 00:00:00 | | 2002-11-26 | 0 | 25,613.00 | 25,649.00 | 25,117.00 | 25,177.00 | 00:00:00 | | 2002-11-27 | 0 | 25,003.00 | 26,015.00 | 25,003.00 | 25,996.00 | 00:00:00 | | 2002-11-28 | 0 | 26,075.00 | 26,268.00 | 25,908.00 | 26,176.00 | 00:00:00 | | 2002-11-29 | 0 | 26,217.00 | 26,330.00 | 25,950.00 | 26,167.00 | 00:00:00 | | 2002-12-02 | 0 | 26,272.00 | 26,766.00 | 26,096.00 | 26,115.00 | 00:00:00 | | 2002-12-03 | 0 | 26,275.00 | 26,275.00 | 25,422.00 | 25,422.00 | 00:00:00 | | 2002-12-04 | 0 | 25,403.00 | 25,600.00 | 25,164.00 | 25,450.00 | 00:00:00 | | 2002-12-05 | 0 | 25,676.00 | 25,933.00 | 24,890.00 | 24,924.00 | 00:00:00 | | 2002-12-06 | 0 | 25,036.00 | 25,193.00 | 24,388.00 | 24,809.00 | 00:00:00 | | 2002-12-09 | 0 | 24,960.00 | 24,960.00 | 24,173.00 | 24,178.00 | 00:00:00 | | 2002-12-10 | 0 | 24,064.00 | 24,546.00 | 24,064.00 | 24,546.00 | 00:00:00 | | 2002-12-11 | 0 | 24,692.00 | 24,780.00 | 24,390.00 | 24,754.00 | 00:00:00 | | 2002-12-12 | 0 | 24,741.00 | 24,836.00 | 24,250.00 | 24,438.00 | 00:00:00 | | 2002-12-13 | 0 | 24,423.00 | 24,423.00 | 24,009.00 | 24,108.00 | 00:00:00 | | 2002-12-16 | 0 | 24,097.00 | 24,895.00 | 24,012.00 | 24,872.00 | 00:00:00 | | 2002-12-17 | 0 | 24,953.00 | 25,006.00 | 24,618.00 | 24,660.00 | 00:00:00 | | 2002-12-18 | 0 | 24,602.00 | 24,623.00 | 24,031.00 | 24,094.00 | 00:00:00 | | 2002-12-19 | 0 | 24,320.00 | 24,395.00 | 23,680.00 | 23,840.00 | 00:00:00 | | 2002-12-20 | 0 | 23,836.00 | 24,294.00 | 23,653.00 | 24,294.00 | 00:00:00 | | 2002-12-23 | 0 | 24,335.00 | 24,469.00 | 24,207.00 | 24,285.00 | 00:00:00 | | 2002-12-24 | 0 | 24,285.00 | 24,285.00 | 24,285.00 | 24,285.00 | 00:00:00 | | 2002-12-25 | 0 | 24,285.00 | 24,285.00 | 24,285.00 | 24,285.00 | 00:00:00 | | 2002-12-26 | 0 | 24,285.00 | 24,285.00 | 24,285.00 | 24,285.00 | 00:00:00 | | 2002-12-27 | 0 | 24,273.00 | 24,273.00 | 23,728.00 | 23,728.00 | 00:00:00 | | 2002-12-30 | 0 | 23,613.00 | 23,923.00 | 23,613.00 | 23,886.00 | 00:00:00 | | 2002-12-31 | 0 | 23,886.00 | 23,886.00 | 23,886.00 | 23,886.00 | 00:00:00 | | 2003-01-01 | 0 | 23,886.00 | 23,886.00 | 23,886.00 | 23,886.00 | 00:00:00 | | 2003-01-02 | 0 | 23,793.00 | 24,806.00 | 23,793.00 | 24,806.00 | 00:00:00 | | 2003-01-03 | 0 | 24,848.00 | 24,974.00 | 24,676.00 | 24,889.00 | 00:00:00 | | 2003-01-06 | 0 | 25,065.00 | 25,256.00 | 24,708.00 | 25,173.00 | 00:00:00 | | 2003-01-07 | 0 | 25,187.00 | 25,214.00 | 24,685.00 | 24,830.00 | 00:00:00 | | 2003-01-08 | 0 | 24,720.00 | 24,800.00 | 24,453.00 | 24,586.00 | 00:00:00 | | 2003-01-09 | 0 | 24,648.00 | 24,911.00 | 24,163.00 | 24,911.00 | 00:00:00 | | 2003-01-10 | 0 | 24,937.00 | 25,128.00 | 24,544.00 | 24,836.00 | 00:00:00 | | 2003-01-13 | 0 | 24,934.00 | 25,251.00 | 24,769.00 | 24,934.00 | 00:00:00 | | 2003-01-14 | 0 | 24,990.00 | 25,145.00 | 24,780.00 | 24,990.00 | 00:00:00 | | 2003-01-15 | 0 | 24,783.00 | 25,220.00 | 24,681.00 | 24,766.00 | 00:00:00 | | 2003-01-16 | 0 | 24,765.00 | 24,902.00 | 24,601.00 | 24,828.00 | 00:00:00 | | 2003-01-17 | 0 | 24,607.00 | 24,607.00 | 24,001.00 | 24,001.00 | 00:00:00 | | 2003-01-20 | 0 | 24,097.00 | 24,159.00 | 23,683.00 | 23,686.00 | 00:00:00 | | 2003-01-21 | 0 | 23,867.00 | 23,972.00 | 23,298.00 | 23,305.00 | 00:00:00 | | 2003-01-22 | 0 | 23,295.00 | 23,457.00 | 22,948.00 | 23,023.00 | 00:00:00 | | 2003-01-23 | 0 | 23,332.00 | 23,332.00 | 22,905.00 | 22,905.00 | 00:00:00 | | 2003-01-24 | 0 | 22,930.00 | 23,271.00 | 22,634.00 | 22,634.00 | 00:00:00 | | 2003-01-27 | 0 | 22,494.00 | 22,555.00 | 22,164.00 | 22,241.00 | 00:00:00 | | 2003-01-28 | 0 | 22,501.00 | 22,590.00 | 22,119.00 | 22,231.00 | 00:00:00 | | 2003-01-29 | 0 | 22,109.00 | 22,476.00 | 21,749.00 | 22,444.00 | 00:00:00 | | 2003-01-30 | 0 | 22,652.00 | 22,921.00 | 22,496.00 | 22,862.00 | 00:00:00 | | 2003-01-31 | 0 | 22,435.00 | 22,989.00 | 22,405.00 | 22,974.00 | 00:00:00 | | 2003-02-03 | 0 | 23,224.00 | 23,276.00 | 23,077.00 | 23,178.00 | 00:00:00 | | 2003-02-04 | 0 | 23,035.00 | 23,035.00 | 22,461.00 | 22,500.00 | 00:00:00 | | 2003-02-05 | 0 | 22,518.00 | 22,899.00 | 22,322.00 | 22,899.00 | 00:00:00 | | 2003-02-06 | 0 | 22,697.00 | 22,945.00 | 22,467.00 | 22,603.00 | 00:00:00 | | 2003-02-07 | 0 | 22,522.00 | 22,883.00 | 22,424.00 | 22,598.00 | 00:00:00 | | 2003-02-10 | 0 | 22,556.00 | 22,678.00 | 22,356.00 | 22,458.00 | 00:00:00 | | 2003-02-11 | 0 | 22,591.00 | 23,196.00 | 22,589.00 | 23,084.00 | 00:00:00 | | 2003-02-12 | 0 | 22,919.00 | 23,062.00 | 22,783.00 | 22,867.00 | 00:00:00 | | 2003-02-13 | 0 | 22,702.00 | 23,103.00 | 22,623.00 | 22,804.00 | 00:00:00 | | 2003-02-14 | 0 | 22,974.00 | 23,350.00 | 22,781.00 | 23,118.00 | 00:00:00 | | 2003-02-17 | 0 | 23,400.00 | 23,436.00 | 23,220.00 | 23,409.00 | 00:00:00 | | 2003-02-18 | 0 | 23,334.00 | 23,832.00 | 23,272.00 | 23,748.00 | 00:00:00 | | 2003-02-19 | 0 | 23,641.00 | 23,729.00 | 23,180.00 | 23,246.00 | 00:00:00 | | 2003-02-20 | 0 | 23,290.00 | 23,495.00 | 23,039.00 | 23,148.00 | 00:00:00 | | 2003-02-21 | 0 | 23,092.00 | 23,526.00 | 22,982.00 | 23,526.00 | 00:00:00 | | 2003-02-24 | 0 | 23,579.00 | 23,709.00 | 23,413.00 | 23,516.00 | 00:00:00 | | 2003-02-25 | 0 | 23,313.00 | 23,339.00 | 22,847.00 | 22,932.00 | 00:00:00 | | 2003-02-26 | 0 | 23,154.00 | 23,178.00 | 22,828.00 | 22,888.00 | 00:00:00 | | 2003-02-27 | 0 | 23,028.00 | 23,507.00 | 22,676.00 | 23,365.00 | 00:00:00 | | 2003-02-28 | 0 | 23,363.00 | 23,534.00 | 23,214.00 | 23,499.00 | 00:00:00 | | 2003-03-03 | 0 | 23,603.00 | 23,603.00 | 23,195.00 | 23,242.00 | 00:00:00 | | 2003-03-04 | 0 | 23,140.00 | 23,251.00 | 22,854.00 | 22,925.00 | 00:00:00 | | 2003-03-05 | 0 | 22,790.00 | 22,911.00 | 22,616.00 | 22,700.00 | 00:00:00 | | 2003-03-06 | 0 | 22,751.00 | 22,751.00 | 22,106.00 | 22,106.00 | 00:00:00 | | 2003-03-07 | 0 | 21,873.00 | 22,030.00 | 21,679.00 | 21,769.00 | 00:00:00 | | 2003-03-10 | 0 | 21,725.00 | 21,802.00 | 21,269.00 | 21,324.00 | 00:00:00 | | 2003-03-11 | 0 | 21,290.00 | 21,618.00 | 21,117.00 | 21,341.00 | 00:00:00 | | 2003-03-12 | 0 | 21,369.00 | 21,411.00 | 20,530.00 | 20,539.00 | 00:00:00 | | 2003-03-13 | 0 | 20,772.00 | 21,367.00 | 20,692.00 | 21,367.00 | 00:00:00 | | 2003-03-14 | 0 | 21,685.00 | 22,110.00 | 21,486.00 | 22,110.00 | 00:00:00 | | 2003-03-17 | 0 | 21,507.00 | 22,821.00 | 21,507.00 | 22,693.00 | 00:00:00 | | 2003-03-18 | 0 | 22,872.00 | 23,009.00 | 22,373.00 | 22,440.00 | 00:00:00 | | 2003-03-19 | 0 | 22,311.00 | 23,010.00 | 22,311.00 | 22,805.00 | 00:00:00 | | 2003-03-20 | 0 | 22,694.00 | 23,070.00 | 22,348.00 | 22,521.00 | 00:00:00 | | 2003-03-21 | 0 | 22,877.00 | 23,287.00 | 22,726.00 | 23,183.00 | 00:00:00 | | 2003-03-24 | 0 | 22,779.00 | 23,013.00 | 22,456.00 | 22,475.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
