|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 0 | 22,779.00 | 23,013.00 | 22,456.00 | 22,475.00 | 00:00:00 | | 2003-03-25 | 0 | 22,423.00 | 22,913.00 | 22,096.00 | 22,877.00 | 00:00:00 | | 2003-03-26 | 0 | 22,854.00 | 23,111.00 | 22,704.00 | 22,893.00 | 00:00:00 | | 2003-03-27 | 0 | 22,742.00 | 22,754.00 | 22,363.00 | 22,522.00 | 00:00:00 | | 2003-03-28 | 0 | 22,628.00 | 22,657.00 | 22,275.00 | 22,650.00 | 00:00:00 | | 2003-03-31 | 0 | 22,169.00 | 22,169.00 | 21,856.00 | 21,975.00 | 00:00:00 | | 2003-04-01 | 0 | 22,097.00 | 22,227.00 | 21,949.00 | 22,195.00 | 00:00:00 | | 2003-04-02 | 0 | 22,444.00 | 22,938.00 | 22,428.00 | 22,903.00 | 00:00:00 | | 2003-04-03 | 0 | 22,802.00 | 23,396.00 | 22,802.00 | 23,122.00 | 00:00:00 | | 2003-04-04 | 0 | 23,113.00 | 23,411.00 | 22,947.00 | 23,178.00 | 00:00:00 | | 2003-04-07 | 0 | 23,790.00 | 24,017.00 | 23,704.00 | 23,740.00 | 00:00:00 | | 2003-04-08 | 0 | 23,593.00 | 23,921.00 | 23,441.00 | 23,753.00 | 00:00:00 | | 2003-04-09 | 0 | 23,551.00 | 23,931.00 | 23,432.00 | 23,650.00 | 00:00:00 | | 2003-04-10 | 0 | 23,477.00 | 23,722.00 | 23,410.00 | 23,481.00 | 00:00:00 | | 2003-04-11 | 0 | 23,702.00 | 23,961.00 | 23,496.00 | 23,641.00 | 00:00:00 | | 2003-04-14 | 0 | 23,672.00 | 23,791.00 | 23,487.00 | 23,742.00 | 00:00:00 | | 2003-04-15 | 0 | 23,987.00 | 24,204.00 | 23,813.00 | 23,902.00 | 00:00:00 | | 2003-04-16 | 0 | 24,245.00 | 24,245.00 | 23,656.00 | 23,699.00 | 00:00:00 | | 2003-04-17 | 0 | 23,909.00 | 24,001.00 | 23,701.00 | 23,990.00 | 00:00:00 | | 2003-04-18 | 0 | 23,990.00 | 23,990.00 | 23,990.00 | 23,990.00 | 00:00:00 | | 2003-04-21 | 0 | 23,990.00 | 23,990.00 | 23,990.00 | 23,990.00 | 00:00:00 | | 2003-04-22 | 0 | 23,920.00 | 24,138.00 | 23,789.00 | 24,129.00 | 00:00:00 | | 2003-04-23 | 0 | 24,351.00 | 24,527.00 | 24,266.00 | 24,378.00 | 00:00:00 | | 2003-04-24 | 0 | 24,275.00 | 24,510.00 | 24,187.00 | 24,229.00 | 00:00:00 | | 2003-04-25 | 0 | 24,291.00 | 24,291.00 | 23,751.00 | 23,793.00 | 00:00:00 | | 2003-04-28 | 0 | 23,760.00 | 24,363.00 | 23,760.00 | 24,337.00 | 00:00:00 | | 2003-04-29 | 0 | 24,447.00 | 24,605.00 | 24,276.00 | 24,294.00 | 00:00:00 | | 2003-04-30 | 0 | 24,303.00 | 24,512.00 | 24,238.00 | 24,305.00 | 00:00:00 | | 2003-05-01 | 0 | 24,305.00 | 24,305.00 | 24,305.00 | 24,305.00 | 00:00:00 | | 2003-05-02 | 0 | 24,315.00 | 24,322.00 | 23,948.00 | 24,322.00 | 00:00:00 | | 2003-05-05 | 0 | 24,502.00 | 24,698.00 | 24,488.00 | 24,512.00 | 00:00:00 | | 2003-05-06 | 0 | 24,531.00 | 24,828.00 | 24,444.00 | 24,818.00 | 00:00:00 | | 2003-05-07 | 0 | 24,725.00 | 24,899.00 | 24,641.00 | 24,736.00 | 00:00:00 | | 2003-05-08 | 0 | 24,716.00 | 24,766.00 | 24,331.00 | 24,392.00 | 00:00:00 | | 2003-05-09 | 0 | 24,402.00 | 24,531.00 | 24,226.00 | 24,488.00 | 00:00:00 | | 2003-05-12 | 0 | 24,600.00 | 24,622.00 | 24,179.00 | 24,455.00 | 00:00:00 | | 2003-05-13 | 0 | 24,507.00 | 24,567.00 | 24,314.00 | 24,414.00 | 00:00:00 | | 2003-05-14 | 0 | 24,401.00 | 24,633.00 | 24,289.00 | 24,478.00 | 00:00:00 | | 2003-05-15 | 0 | 24,441.00 | 24,801.00 | 24,441.00 | 24,732.00 | 00:00:00 | | 2003-05-16 | 0 | 24,917.00 | 24,931.00 | 24,626.00 | 24,740.00 | 00:00:00 | | 2003-05-19 | 0 | 24,294.00 | 24,341.00 | 23,962.00 | 23,986.00 | 00:00:00 | | 2003-05-20 | 0 | 23,934.00 | 24,119.00 | 23,834.00 | 24,061.00 | 00:00:00 | | 2003-05-21 | 0 | 24,009.00 | 24,029.00 | 23,799.00 | 23,910.00 | 00:00:00 | | 2003-05-22 | 0 | 23,999.00 | 24,307.00 | 23,971.00 | 24,293.00 | 00:00:00 | | 2003-05-23 | 0 | 24,388.00 | 24,436.00 | 24,167.00 | 24,405.00 | 00:00:00 | | 2003-05-26 | 0 | 24,459.00 | 24,622.00 | 24,401.00 | 24,433.00 | 00:00:00 | | 2003-05-27 | 0 | 24,375.00 | 24,824.00 | 24,259.00 | 24,818.00 | 00:00:00 | | 2003-05-28 | 0 | 25,042.00 | 25,209.00 | 24,934.00 | 25,182.00 | 00:00:00 | | 2003-05-29 | 0 | 25,103.00 | 25,411.00 | 25,103.00 | 25,319.00 | 00:00:00 | | 2003-05-30 | 0 | 25,251.00 | 25,671.00 | 25,178.00 | 25,520.00 | 00:00:00 | | 2003-06-02 | 0 | 25,698.00 | 25,759.00 | 25,574.00 | 25,759.00 | 00:00:00 | | 2003-06-03 | 0 | 25,601.00 | 25,685.00 | 25,392.00 | 25,505.00 | 00:00:00 | | 2003-06-04 | 0 | 25,587.00 | 25,702.00 | 25,365.00 | 25,534.00 | 00:00:00 | | 2003-06-05 | 0 | 25,707.00 | 25,708.00 | 25,303.00 | 25,438.00 | 00:00:00 | | 2003-06-06 | 0 | 25,549.00 | 25,807.00 | 25,547.00 | 25,662.00 | 00:00:00 | | 2003-06-09 | 0 | 25,548.00 | 25,716.00 | 25,339.00 | 25,396.00 | 00:00:00 | | 2003-06-10 | 0 | 25,363.00 | 25,661.00 | 25,363.00 | 25,528.00 | 00:00:00 | | 2003-06-11 | 0 | 25,624.00 | 25,763.00 | 25,535.00 | 25,707.00 | 00:00:00 | | 2003-06-12 | 0 | 25,852.00 | 26,041.00 | 25,720.00 | 25,819.00 | 00:00:00 | | 2003-06-13 | 0 | 25,868.00 | 25,981.00 | 25,638.00 | 25,672.00 | 00:00:00 | | 2003-06-16 | 0 | 25,574.00 | 26,032.00 | 25,574.00 | 26,026.00 | 00:00:00 | | 2003-06-17 | 0 | 26,243.00 | 26,268.00 | 25,995.00 | 26,088.00 | 00:00:00 | | 2003-06-18 | 0 | 26,141.00 | 26,313.00 | 26,062.00 | 26,292.00 | 00:00:00 | | 2003-06-19 | 0 | 26,306.00 | 26,366.00 | 25,986.00 | 26,048.00 | 00:00:00 | | 2003-06-20 | 0 | 26,123.00 | 26,257.00 | 26,104.00 | 26,224.00 | 00:00:00 | | 2003-06-23 | 0 | 25,633.00 | 25,740.00 | 25,460.00 | 25,483.00 | 00:00:00 | | 2003-06-24 | 0 | 25,520.00 | 25,625.00 | 25,396.00 | 25,588.00 | 00:00:00 | | 2003-06-25 | 0 | 25,636.00 | 25,722.00 | 25,523.00 | 25,673.00 | 00:00:00 | | 2003-06-26 | 0 | 25,465.00 | 25,818.00 | 25,465.00 | 25,558.00 | 00:00:00 | | 2003-06-27 | 0 | 25,692.00 | 25,713.00 | 25,505.00 | 25,505.00 | 00:00:00 | | 2003-06-30 | 0 | 25,462.00 | 25,651.00 | 25,092.00 | 25,092.00 | 00:00:00 | | 2003-07-01 | 0 | 25,120.00 | 25,217.00 | 24,551.00 | 24,637.00 | 00:00:00 | | 2003-07-02 | 0 | 24,870.00 | 24,977.00 | 24,784.00 | 24,839.00 | 00:00:00 | | 2003-07-03 | 0 | 24,957.00 | 25,024.00 | 24,571.00 | 24,714.00 | 00:00:00 | | 2003-07-04 | 0 | 24,663.00 | 24,882.00 | 24,640.00 | 24,824.00 | 00:00:00 | | 2003-07-07 | 0 | 24,941.00 | 25,421.00 | 24,941.00 | 25,413.00 | 00:00:00 | | 2003-07-08 | 0 | 25,407.00 | 25,576.00 | 25,284.00 | 25,411.00 | 00:00:00 | | 2003-07-09 | 0 | 25,425.00 | 25,501.00 | 25,196.00 | 25,237.00 | 00:00:00 | | 2003-07-10 | 0 | 25,199.00 | 25,243.00 | 25,020.00 | 25,078.00 | 00:00:00 | | 2003-07-11 | 0 | 24,998.00 | 25,367.00 | 24,969.00 | 25,348.00 | 00:00:00 | | 2003-07-14 | 0 | 25,439.00 | 25,647.00 | 25,327.00 | 25,585.00 | 00:00:00 | | 2003-07-15 | 0 | 25,538.00 | 25,724.00 | 25,450.00 | 25,548.00 | 00:00:00 | | 2003-07-16 | 0 | 25,637.00 | 25,694.00 | 25,367.00 | 25,431.00 | 00:00:00 | | 2003-07-17 | 0 | 25,419.00 | 25,419.00 | 25,206.00 | 25,306.00 | 00:00:00 | | 2003-07-18 | 0 | 25,352.00 | 25,506.00 | 25,300.00 | 25,429.00 | 00:00:00 | | 2003-07-21 | 0 | 25,574.00 | 25,625.00 | 25,117.00 | 25,187.00 | 00:00:00 | | 2003-07-22 | 0 | 25,225.00 | 25,317.00 | 25,067.00 | 25,264.00 | 00:00:00 | | 2003-07-23 | 0 | 25,364.00 | 25,395.00 | 25,111.00 | 25,188.00 | 00:00:00 | | 2003-07-24 | 0 | 25,183.00 | 25,490.00 | 25,143.00 | 25,461.00 | 00:00:00 | | 2003-07-25 | 0 | 25,336.00 | 25,447.00 | 25,197.00 | 25,264.00 | 00:00:00 | | 2003-07-28 | 0 | 25,462.00 | 25,690.00 | 25,431.00 | 25,488.00 | 00:00:00 | | 2003-07-29 | 0 | 25,459.00 | 25,571.00 | 25,090.00 | 25,217.00 | 00:00:00 | | 2003-07-30 | 0 | 25,202.00 | 25,350.00 | 25,165.00 | 25,238.00 | 00:00:00 | | 2003-07-31 | 0 | 25,313.00 | 25,553.00 | 25,095.00 | 25,479.00 | 00:00:00 | | 2003-08-01 | 0 | 25,458.00 | 25,541.00 | 25,277.00 | 25,296.00 | 00:00:00 | | 2003-08-04 | 0 | 25,286.00 | 25,447.00 | 24,911.00 | 25,046.00 | 00:00:00 | | 2003-08-05 | 0 | 25,111.00 | 25,210.00 | 25,017.00 | 25,132.00 | 00:00:00 | | 2003-08-06 | 0 | 24,999.00 | 25,004.00 | 24,805.00 | 24,884.00 | 00:00:00 | | 2003-08-07 | 0 | 24,982.00 | 24,982.00 | 24,728.00 | 24,910.00 | 00:00:00 | | 2003-08-08 | 0 | 24,996.00 | 25,182.00 | 24,917.00 | 25,078.00 | 00:00:00 | | 2003-08-11 | 0 | 25,137.00 | 25,331.00 | 25,088.00 | 25,263.00 | 00:00:00 | | 2003-08-12 | 0 | 25,281.00 | 25,462.00 | 25,264.00 | 25,398.00 | 00:00:00 | | 2003-08-13 | 0 | 25,501.00 | 25,625.00 | 25,365.00 | 25,410.00 | 00:00:00 | | 2003-08-14 | 0 | 25,479.00 | 25,766.00 | 25,432.00 | 25,737.00 | 00:00:00 | | 2003-08-15 | 0 | 25,737.00 | 25,737.00 | 25,737.00 | 25,737.00 | 00:00:00 | | 2003-08-18 | 0 | 25,803.00 | 25,918.00 | 25,717.00 | 25,900.00 | 00:00:00 | | 2003-08-19 | 0 | 26,000.00 | 26,000.00 | 25,760.00 | 25,894.00 | 00:00:00 | | 2003-08-20 | 0 | 25,875.00 | 25,880.00 | 25,634.00 | 25,742.00 | 00:00:00 | | 2003-08-21 | 0 | 25,790.00 | 25,907.00 | 25,731.00 | 25,731.00 | 00:00:00 | | 2003-08-22 | 0 | 25,715.00 | 25,948.00 | 25,698.00 | 25,810.00 | 00:00:00 | | 2003-08-25 | 0 | 25,743.00 | 25,743.00 | 25,517.00 | 25,556.00 | 00:00:00 | | 2003-08-26 | 0 | 25,614.00 | 25,684.00 | 25,335.00 | 25,371.00 | 00:00:00 | | 2003-08-27 | 0 | 25,475.00 | 25,515.00 | 25,371.00 | 25,515.00 | 00:00:00 | | 2003-08-28 | 0 | 25,544.00 | 25,746.00 | 25,497.00 | 25,607.00 | 00:00:00 | | 2003-08-29 | 0 | 25,744.00 | 25,744.00 | 25,462.00 | 25,462.00 | 00:00:00 | | 2003-09-01 | 0 | 25,537.00 | 25,735.00 | 25,537.00 | 25,682.00 | 00:00:00 | | 2003-09-02 | 0 | 25,745.00 | 25,823.00 | 25,622.00 | 25,726.00 | 00:00:00 | | 2003-09-03 | 0 | 25,816.00 | 26,110.00 | 25,816.00 | 26,045.00 | 00:00:00 | | 2003-09-04 | 0 | 26,034.00 | 26,137.00 | 25,913.00 | 26,054.00 | 00:00:00 | | 2003-09-05 | 0 | 26,049.00 | 26,124.00 | 25,915.00 | 26,041.00 | 00:00:00 | | 2003-09-08 | 0 | 26,036.00 | 26,359.00 | 25,975.00 | 26,323.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
