|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-08 | 0 | 26,036.00 | 26,359.00 | 25,975.00 | 26,323.00 | 00:00:00 | 2003-09-09 | 0 | 26,418.00 | 26,418.00 | 26,004.00 | 26,041.00 | 00:00:00 | 2003-09-10 | 0 | 26,007.00 | 26,007.00 | 25,763.00 | 25,763.00 | 00:00:00 | 2003-09-11 | 0 | 25,674.00 | 25,911.00 | 25,632.00 | 25,795.00 | 00:00:00 | 2003-09-12 | 0 | 25,948.00 | 25,952.00 | 25,590.00 | 25,682.00 | 00:00:00 | 2003-09-15 | 0 | 25,759.00 | 25,850.00 | 25,617.00 | 25,663.00 | 00:00:00 | 2003-09-16 | 0 | 25,683.00 | 25,904.00 | 25,629.00 | 25,878.00 | 00:00:00 | 2003-09-17 | 0 | 26,009.00 | 26,043.00 | 25,833.00 | 25,892.00 | 00:00:00 | 2003-09-18 | 0 | 25,886.00 | 26,197.00 | 25,882.00 | 26,197.00 | 00:00:00 | 2003-09-19 | 0 | 26,205.00 | 26,250.00 | 26,063.00 | 26,178.00 | 00:00:00 | 2003-09-22 | 0 | 25,942.00 | 25,968.00 | 25,506.00 | 25,560.00 | 00:00:00 | 2003-09-23 | 0 | 25,620.00 | 25,644.00 | 25,344.00 | 25,505.00 | 00:00:00 | 2003-09-24 | 0 | 25,619.00 | 25,701.00 | 25,493.00 | 25,546.00 | 00:00:00 | 2003-09-25 | 0 | 25,287.00 | 25,491.00 | 25,219.00 | 25,349.00 | 00:00:00 | 2003-09-26 | 0 | 25,265.00 | 25,361.00 | 25,074.00 | 25,155.00 | 00:00:00 | 2003-09-29 | 0 | 25,086.00 | 25,332.00 | 25,060.00 | 25,128.00 | 00:00:00 | 2003-09-30 | 0 | 25,232.00 | 25,254.00 | 24,680.00 | 24,760.00 | 00:00:00 | 2003-10-01 | 0 | 24,831.00 | 25,060.00 | 24,712.00 | 25,060.00 | 00:00:00 | 2003-10-02 | 0 | 25,223.00 | 25,246.00 | 24,947.00 | 25,037.00 | 00:00:00 | 2003-10-03 | 0 | 25,067.00 | 25,534.00 | 25,046.00 | 25,526.00 | 00:00:00 | 2003-10-06 | 0 | 25,525.00 | 25,531.00 | 25,301.00 | 25,349.00 | 00:00:00 | 2003-10-07 | 0 | 25,365.00 | 25,365.00 | 25,082.00 | 25,311.00 | 00:00:00 | 2003-10-08 | 0 | 25,239.00 | 25,484.00 | 25,239.00 | 25,348.00 | 00:00:00 | 2003-10-09 | 0 | 25,408.00 | 25,693.00 | 25,291.00 | 25,671.00 | 00:00:00 | 2003-10-10 | 0 | 25,631.00 | 25,747.00 | 25,534.00 | 25,553.00 | 00:00:00 | 2003-10-13 | 0 | 25,606.00 | 25,866.00 | 25,606.00 | 25,800.00 | 00:00:00 | 2003-10-14 | 0 | 25,884.00 | 25,884.00 | 25,692.00 | 25,770.00 | 00:00:00 | 2003-10-15 | 0 | 25,881.00 | 26,181.00 | 25,881.00 | 26,040.00 | 00:00:00 | 2003-10-16 | 0 | 26,004.00 | 26,170.00 | 25,957.00 | 26,018.00 | 00:00:00 | 2003-10-17 | 0 | 26,174.00 | 26,174.00 | 25,850.00 | 25,895.00 | 00:00:00 | 2003-10-20 | 0 | 25,899.00 | 25,983.00 | 25,810.00 | 25,890.00 | 00:00:00 | 2003-10-21 | 0 | 26,003.00 | 26,053.00 | 25,874.00 | 25,932.00 | 00:00:00 | 2003-10-22 | 0 | 25,892.00 | 25,907.00 | 25,519.00 | 25,558.00 | 00:00:00 | 2003-10-23 | 0 | 25,300.00 | 25,393.00 | 25,157.00 | 25,340.00 | 00:00:00 | 2003-10-24 | 0 | 25,334.00 | 25,416.00 | 25,243.00 | 25,336.00 | 00:00:00 | 2003-10-27 | 0 | 25,425.00 | 25,554.00 | 25,425.00 | 25,506.00 | 00:00:00 | 2003-10-28 | 0 | 25,563.00 | 25,685.00 | 25,547.00 | 25,666.00 | 00:00:00 | 2003-10-29 | 0 | 25,824.00 | 25,829.00 | 25,660.00 | 25,781.00 | 00:00:00 | 2003-10-30 | 0 | 25,779.00 | 26,119.00 | 25,718.00 | 25,948.00 | 00:00:00 | 2003-10-31 | 0 | 25,891.00 | 26,039.00 | 25,828.00 | 25,973.00 | 00:00:00 | 2003-11-03 | 0 | 25,990.00 | 26,308.00 | 25,990.00 | 26,308.00 | 00:00:00 | 2003-11-04 | 0 | 26,310.00 | 26,391.00 | 26,227.00 | 26,314.00 | 00:00:00 | 2003-11-05 | 0 | 26,250.00 | 26,352.00 | 26,133.00 | 26,161.00 | 00:00:00 | 2003-11-06 | 0 | 26,183.00 | 26,359.00 | 26,070.00 | 26,286.00 | 00:00:00 | 2003-11-07 | 0 | 26,364.00 | 26,639.00 | 26,364.00 | 26,584.00 | 00:00:00 | 2003-11-10 | 0 | 26,489.00 | 26,622.00 | 26,453.00 | 26,504.00 | 00:00:00 | 2003-11-11 | 0 | 26,413.00 | 26,413.00 | 26,215.00 | 26,330.00 | 00:00:00 | 2003-11-12 | 0 | 26,373.00 | 26,484.00 | 26,329.00 | 26,444.00 | 00:00:00 | 2003-11-13 | 0 | 26,626.00 | 26,672.00 | 26,448.00 | 26,587.00 | 00:00:00 | 2003-11-14 | 0 | 26,569.00 | 26,797.00 | 26,569.00 | 26,714.00 | 00:00:00 | 2003-11-17 | 0 | 26,548.00 | 26,548.00 | 26,298.00 | 26,307.00 | 00:00:00 | 2003-11-18 | 0 | 26,433.00 | 26,576.00 | 26,380.00 | 26,449.00 | 00:00:00 | 2003-11-19 | 0 | 26,244.00 | 26,429.00 | 26,217.00 | 26,363.00 | 00:00:00 | 2003-11-20 | 0 | 26,469.00 | 26,481.00 | 26,026.00 | 26,297.00 | 00:00:00 | 2003-11-21 | 0 | 26,186.00 | 26,329.00 | 26,186.00 | 26,294.00 | 00:00:00 | 2003-11-24 | 0 | 26,352.00 | 26,799.00 | 26,350.00 | 26,784.00 | 00:00:00 | 2003-11-25 | 0 | 26,853.00 | 26,923.00 | 26,745.00 | 26,810.00 | 00:00:00 | 2003-11-26 | 0 | 26,838.00 | 27,072.00 | 26,836.00 | 26,836.00 | 00:00:00 | 2003-11-27 | 0 | 26,916.00 | 27,005.00 | 26,852.00 | 26,926.00 | 00:00:00 | 2003-11-28 | 0 | 26,942.00 | 27,064.00 | 26,810.00 | 26,967.00 | 00:00:00 | 2003-12-01 | 0 | 27,066.00 | 27,299.00 | 27,066.00 | 27,277.00 | 00:00:00 | 2003-12-02 | 0 | 27,291.00 | 27,310.00 | 27,153.00 | 27,256.00 | 00:00:00 | 2003-12-03 | 0 | 27,233.00 | 27,473.00 | 27,233.00 | 27,419.00 | 00:00:00 | 2003-12-04 | 0 | 27,375.00 | 27,571.00 | 27,336.00 | 27,538.00 | 00:00:00 | 2003-12-05 | 0 | 27,500.00 | 27,574.00 | 27,290.00 | 27,392.00 | 00:00:00 | 2003-12-08 | 0 | 27,271.00 | 27,335.00 | 27,194.00 | 27,256.00 | 00:00:00 | 2003-12-09 | 0 | 27,413.00 | 27,456.00 | 27,270.00 | 27,281.00 | 00:00:00 | 2003-12-10 | 0 | 27,203.00 | 27,288.00 | 27,060.00 | 27,107.00 | 00:00:00 | 2003-12-11 | 0 | 27,178.00 | 27,327.00 | 27,148.00 | 27,303.00 | 00:00:00 | 2003-12-12 | 0 | 27,372.00 | 27,460.00 | 27,049.00 | 27,159.00 | 00:00:00 | 2003-12-15 | 0 | 27,513.00 | 27,513.00 | 27,278.00 | 27,313.00 | 00:00:00 | 2003-12-16 | 0 | 27,176.00 | 27,311.00 | 27,113.00 | 27,242.00 | 00:00:00 | 2003-12-17 | 0 | 27,258.00 | 27,310.00 | 27,174.00 | 27,273.00 | 00:00:00 | 2003-12-18 | 0 | 27,274.00 | 27,454.00 | 27,249.00 | 27,449.00 | 00:00:00 | 2003-12-19 | 0 | 27,514.00 | 27,516.00 | 27,144.00 | 27,222.00 | 00:00:00 | 2003-12-22 | 0 | 27,090.00 | 27,196.00 | 26,738.00 | 26,739.00 | 00:00:00 | 2003-12-23 | 0 | 26,757.00 | 26,776.00 | 26,606.00 | 26,687.00 | 00:00:00 | 2003-12-24 | 0 | 26,687.00 | 26,687.00 | 26,687.00 | 26,687.00 | 00:00:00 | 2003-12-25 | 0 | 26,687.00 | 26,687.00 | 26,687.00 | 26,687.00 | 00:00:00 | 2003-12-26 | 0 | 26,687.00 | 26,687.00 | 26,687.00 | 26,687.00 | 00:00:00 | 2003-12-29 | 0 | 26,764.00 | 26,865.00 | 26,652.00 | 26,860.00 | 00:00:00 | 2003-12-30 | 0 | 26,974.00 | 27,022.00 | 26,715.00 | 26,715.00 | 00:00:00 | 2003-12-31 | 0 | 26,715.00 | 26,715.00 | 26,715.00 | 26,715.00 | 00:00:00 | 2004-01-01 | 0 | 26,715.00 | 26,715.00 | 26,715.00 | 26,715.00 | 00:00:00 | 2004-01-02 | 0 | 26,779.00 | 27,197.00 | 26,779.00 | 27,196.00 | 00:00:00 | 2004-01-05 | 0 | 27,240.00 | 27,370.00 | 27,104.00 | 27,332.00 | 00:00:00 | 2004-01-06 | 0 | 27,346.00 | 27,472.00 | 27,230.00 | 27,457.00 | 00:00:00 | 2004-01-07 | 0 | 27,423.00 | 27,444.00 | 26,992.00 | 27,032.00 | 00:00:00 | 2004-01-08 | 0 | 27,095.00 | 27,367.00 | 27,095.00 | 27,349.00 | 00:00:00 | 2004-01-09 | 0 | 27,470.00 | 27,470.00 | 27,092.00 | 27,294.00 | 00:00:00 | 2004-01-12 | 0 | 27,193.00 | 27,329.00 | 27,176.00 | 27,320.00 | 00:00:00 | 2004-01-13 | 0 | 27,385.00 | 27,516.00 | 27,221.00 | 27,245.00 | 00:00:00 | 2004-01-14 | 0 | 27,301.00 | 27,545.00 | 27,274.00 | 27,494.00 | 00:00:00 | 2004-01-15 | 0 | 27,419.00 | 27,622.00 | 27,352.00 | 27,600.00 | 00:00:00 | 2004-01-16 | 0 | 27,674.00 | 27,811.00 | 27,673.00 | 27,720.00 | 00:00:00 | 2004-01-19 | 0 | 27,791.00 | 27,989.00 | 27,791.00 | 27,977.00 | 00:00:00 | 2004-01-20 | 0 | 28,044.00 | 28,114.00 | 27,903.00 | 27,924.00 | 00:00:00 | 2004-01-21 | 0 | 27,935.00 | 28,045.00 | 27,895.00 | 28,029.00 | 00:00:00 | 2004-01-22 | 0 | 28,105.00 | 28,127.00 | 27,872.00 | 27,980.00 | 00:00:00 | 2004-01-23 | 0 | 27,994.00 | 28,116.00 | 27,924.00 | 28,011.00 | 00:00:00 | 2004-01-26 | 0 | 28,032.00 | 28,048.00 | 27,904.00 | 28,019.00 | 00:00:00 | 2004-01-27 | 0 | 28,156.00 | 28,299.00 | 28,126.00 | 28,126.00 | 00:00:00 | 2004-01-28 | 0 | 28,013.00 | 28,218.00 | 28,010.00 | 28,201.00 | 00:00:00 | 2004-01-29 | 0 | 27,981.00 | 28,062.00 | 27,928.00 | 27,950.00 | 00:00:00 | 2004-01-30 | 0 | 27,982.00 | 28,009.00 | 27,632.00 | 27,694.00 | 00:00:00 | 2004-02-02 | 0 | 27,769.00 | 27,862.00 | 27,690.00 | 27,788.00 | 00:00:00 | 2004-02-03 | 0 | 27,797.00 | 27,797.00 | 27,488.00 | 27,615.00 | 00:00:00 | 2004-02-04 | 0 | 27,544.00 | 27,714.00 | 27,517.00 | 27,638.00 | 00:00:00 | 2004-02-05 | 0 | 27,631.00 | 27,759.00 | 27,450.00 | 27,476.00 | 00:00:00 | 2004-02-06 | 0 | 27,544.00 | 27,606.00 | 27,397.00 | 27,564.00 | 00:00:00 | 2004-02-09 | 0 | 27,655.00 | 27,875.00 | 27,655.00 | 27,849.00 | 00:00:00 | 2004-02-10 | 0 | 27,817.00 | 27,872.00 | 27,749.00 | 27,845.00 | 00:00:00 | 2004-02-11 | 0 | 27,875.00 | 27,911.00 | 27,796.00 | 27,855.00 | 00:00:00 | 2004-02-12 | 0 | 27,922.00 | 28,017.00 | 27,748.00 | 27,855.00 | 00:00:00 | 2004-02-13 | 0 | 27,840.00 | 27,876.00 | 27,526.00 | 27,565.00 | 00:00:00 | 2004-02-16 | 0 | 27,595.00 | 27,674.00 | 27,526.00 | 27,669.00 | 00:00:00 | 2004-02-17 | 0 | 27,719.00 | 27,937.00 | 27,685.00 | 27,837.00 | 00:00:00 | 2004-02-18 | 0 | 27,877.00 | 27,889.00 | 27,775.00 | 27,827.00 | 00:00:00 | 2004-02-19 | 0 | 27,860.00 | 28,074.00 | 27,827.00 | 27,981.00 | 00:00:00 | 2004-02-20 | 0 | 27,866.00 | 27,986.00 | 27,705.00 | 27,760.00 | 00:00:00 | 2004-02-23 | 0 | 27,801.00 | 27,929.00 | 27,801.00 | 27,871.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|