UK markets open in 4 hours 59 minutes
NIKKEI 225
38,625.20 +389.13 (+1.02%) HANG SENG
18,576.25 -2.05 (-0.01%) CRUDE OIL
78.66 +0.18 (+0.23%) GOLD FUTURES
2,332.30 +1.10 (+0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,867.47 -220.86 (-0.43%)
Zignago Vetro S.p.A. (ZV.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12.72 | 12.78 | 12.52 | 12.62 | 12.62 | 123,104 |
| 03 May 2024 | 12.78 | 12.78 | 12.62 | 12.62 | 12.62 | 46,943 |
| 02 May 2024 | 12.60 | 12.72 | 12.54 | 12.64 | 12.64 | 96,563 |
| 30 Apr 2024 | 12.88 | 12.88 | 12.52 | 12.52 | 12.52 | 106,169 |
| 29 Apr 2024 | 12.68 | 12.84 | 12.48 | 12.84 | 12.84 | 162,762 |
| 26 Apr 2024 | 12.50 | 12.56 | 12.42 | 12.54 | 12.54 | 70,388 |
| 25 Apr 2024 | 12.46 | 12.54 | 12.34 | 12.42 | 12.42 | 59,846 |
| 24 Apr 2024 | 12.52 | 12.52 | 12.30 | 12.46 | 12.46 | 103,088 |
| 23 Apr 2024 | 12.38 | 12.44 | 12.28 | 12.36 | 12.36 | 98,173 |
| 22 Apr 2024 | 12.36 | 12.40 | 12.20 | 12.32 | 12.32 | 94,339 |
| 19 Apr 2024 | 12.22 | 12.30 | 12.04 | 12.26 | 12.26 | 116,622 |
| 18 Apr 2024 | 12.94 | 12.94 | 12.04 | 12.26 | 12.26 | 433,840 |
| 17 Apr 2024 | 12.96 | 13.06 | 12.94 | 12.94 | 12.94 | 67,977 |
| 16 Apr 2024 | 13.36 | 13.36 | 12.92 | 12.96 | 12.96 | 114,271 |
| 15 Apr 2024 | 13.38 | 13.50 | 13.30 | 13.44 | 13.44 | 55,195 |
| 12 Apr 2024 | 13.50 | 13.64 | 13.36 | 13.38 | 13.38 | 125,204 |
| 11 Apr 2024 | 13.28 | 13.54 | 13.28 | 13.42 | 13.42 | 64,271 |
| 10 Apr 2024 | 13.46 | 13.48 | 13.12 | 13.30 | 13.30 | 104,677 |
| 09 Apr 2024 | 13.38 | 13.48 | 13.24 | 13.38 | 13.38 | 67,138 |
| 08 Apr 2024 | 13.40 | 13.40 | 13.10 | 13.30 | 13.30 | 85,278 |
| 05 Apr 2024 | 13.40 | 13.40 | 13.10 | 13.24 | 13.24 | 121,796 |
| 04 Apr 2024 | 13.24 | 13.46 | 13.10 | 13.44 | 13.44 | 100,364 |
| 03 Apr 2024 | 13.24 | 13.24 | 13.02 | 13.18 | 13.18 | 44,262 |
| 02 Apr 2024 | 13.24 | 13.38 | 13.02 | 13.10 | 13.10 | 82,217 |
| 28 Mar 2024 | 13.58 | 13.58 | 13.16 | 13.26 | 13.26 | 164,041 |
| 27 Mar 2024 | 13.32 | 13.64 | 13.32 | 13.52 | 13.52 | 89,092 |
| 26 Mar 2024 | 13.14 | 13.32 | 13.00 | 13.32 | 13.32 | 164,953 |
| 25 Mar 2024 | 12.80 | 13.20 | 12.80 | 13.14 | 13.14 | 137,986 |
| 22 Mar 2024 | 12.66 | 12.96 | 12.60 | 12.96 | 12.96 | 101,312 |
| 21 Mar 2024 | 13.14 | 13.16 | 12.60 | 12.62 | 12.62 | 395,234 |
| 20 Mar 2024 | 13.20 | 13.26 | 13.00 | 13.00 | 13.00 | 90,308 |
| 19 Mar 2024 | 13.42 | 13.42 | 13.16 | 13.24 | 13.24 | 61,304 |
| 18 Mar 2024 | 13.24 | 13.50 | 13.20 | 13.38 | 13.38 | 90,858 |
| 15 Mar 2024 | 13.72 | 13.76 | 13.14 | 13.16 | 13.16 | 148,255 |
| 14 Mar 2024 | 13.24 | 13.72 | 13.24 | 13.58 | 13.58 | 149,538 |
| 13 Mar 2024 | 13.18 | 13.38 | 13.16 | 13.32 | 13.32 | 36,041 |
| 12 Mar 2024 | 13.14 | 13.28 | 13.00 | 13.20 | 13.20 | 30,454 |
| 11 Mar 2024 | 13.32 | 13.32 | 12.94 | 13.00 | 13.00 | 61,026 |
| 08 Mar 2024 | 13.20 | 13.30 | 13.10 | 13.28 | 13.28 | 105,240 |
| 07 Mar 2024 | 13.20 | 13.20 | 13.06 | 13.16 | 13.16 | 137,879 |
| 06 Mar 2024 | 13.28 | 13.28 | 13.04 | 13.18 | 13.18 | 67,932 |
| 05 Mar 2024 | 13.08 | 13.28 | 13.08 | 13.20 | 13.20 | 39,900 |
| 04 Mar 2024 | 13.28 | 13.28 | 13.04 | 13.08 | 13.08 | 50,264 |
| 01 Mar 2024 | 13.06 | 13.28 | 13.06 | 13.28 | 13.28 | 50,030 |
| 29 Feb 2024 | 13.00 | 13.36 | 13.00 | 13.08 | 13.08 | 146,806 |
| 28 Feb 2024 | 13.18 | 13.18 | 13.00 | 13.12 | 13.12 | 36,000 |
| 27 Feb 2024 | 13.26 | 13.26 | 13.04 | 13.18 | 13.18 | 84,187 |
| 26 Feb 2024 | 13.16 | 13.32 | 13.10 | 13.26 | 13.26 | 51,707 |
| 23 Feb 2024 | 13.46 | 13.46 | 13.14 | 13.16 | 13.16 | 43,405 |
| 22 Feb 2024 | 13.32 | 13.44 | 13.20 | 13.28 | 13.28 | 45,611 |
| 21 Feb 2024 | 13.18 | 13.36 | 13.10 | 13.18 | 13.18 | 70,939 |
| 20 Feb 2024 | 13.26 | 13.36 | 13.20 | 13.28 | 13.28 | 43,335 |
| 19 Feb 2024 | 13.20 | 13.34 | 13.04 | 13.34 | 13.34 | 27,453 |
| 16 Feb 2024 | 13.02 | 13.30 | 13.02 | 13.24 | 13.24 | 46,321 |
| 15 Feb 2024 | 13.38 | 13.38 | 13.02 | 13.02 | 13.02 | 86,490 |
| 14 Feb 2024 | 13.00 | 13.36 | 13.00 | 13.20 | 13.20 | 51,593 |
| 13 Feb 2024 | 13.22 | 13.36 | 13.08 | 13.18 | 13.18 | 79,944 |
| 12 Feb 2024 | 12.94 | 13.40 | 12.92 | 13.40 | 13.40 | 133,864 |
| 09 Feb 2024 | 12.92 | 12.94 | 12.54 | 12.84 | 12.84 | 334,726 |
| 08 Feb 2024 | 13.52 | 13.52 | 12.82 | 12.82 | 12.82 | 214,205 |
| 07 Feb 2024 | 13.54 | 13.60 | 13.30 | 13.48 | 13.48 | 120,120 |
| 06 Feb 2024 | 13.66 | 13.66 | 13.42 | 13.60 | 13.60 | 36,727 |
| 05 Feb 2024 | 13.76 | 13.76 | 13.50 | 13.66 | 13.66 | 48,145 |
| 02 Feb 2024 | 13.50 | 13.94 | 13.50 | 13.64 | 13.64 | 124,308 |
| 01 Feb 2024 | 13.56 | 13.70 | 13.44 | 13.50 | 13.50 | 37,939 |
| 31 Jan 2024 | 13.70 | 13.76 | 13.56 | 13.56 | 13.56 | 62,861 |
| 30 Jan 2024 | 14.10 | 14.18 | 13.58 | 13.74 | 13.74 | 68,503 |
| 29 Jan 2024 | 14.18 | 14.18 | 13.90 | 14.02 | 14.02 | 53,177 |
| 26 Jan 2024 | 13.74 | 14.20 | 13.72 | 14.18 | 14.18 | 92,573 |
| 25 Jan 2024 | 13.62 | 13.88 | 13.62 | 13.88 | 13.88 | 102,805 |
| 24 Jan 2024 | 13.70 | 13.70 | 13.52 | 13.64 | 13.64 | 17,018 |
| 23 Jan 2024 | 13.58 | 13.78 | 13.50 | 13.54 | 13.54 | 32,620 |
| 22 Jan 2024 | 13.50 | 13.64 | 13.40 | 13.58 | 13.58 | 29,663 |
| 19 Jan 2024 | 13.50 | 13.54 | 13.32 | 13.32 | 13.32 | 20,199 |
| 18 Jan 2024 | 13.56 | 13.56 | 13.28 | 13.42 | 13.42 | 87,994 |
| 17 Jan 2024 | 13.58 | 13.66 | 13.24 | 13.38 | 13.38 | 37,877 |
| 16 Jan 2024 | 13.54 | 13.66 | 13.10 | 13.62 | 13.62 | 57,802 |
| 15 Jan 2024 | 13.70 | 13.76 | 13.52 | 13.60 | 13.60 | 67,942 |
| 12 Jan 2024 | 14.00 | 14.06 | 13.74 | 13.74 | 13.74 | 44,963 |
| 11 Jan 2024 | 14.00 | 14.12 | 13.88 | 13.90 | 13.90 | 58,677 |
| 10 Jan 2024 | 13.90 | 14.08 | 13.74 | 13.82 | 13.82 | 55,394 |
| 09 Jan 2024 | 14.08 | 14.08 | 13.80 | 13.90 | 13.90 | 53,872 |
| 08 Jan 2024 | 13.80 | 14.08 | 13.66 | 14.08 | 14.08 | 43,074 |
| 05 Jan 2024 | 13.90 | 13.92 | 13.62 | 13.86 | 13.86 | 67,801 |
| 04 Jan 2024 | 13.80 | 14.08 | 13.78 | 13.88 | 13.88 | 47,831 |
| 03 Jan 2024 | 14.24 | 14.24 | 13.80 | 13.82 | 13.82 | 93,439 |
| 02 Jan 2024 | 14.58 | 14.58 | 14.04 | 14.24 | 14.24 | 59,571 |
| 29 Dec 2023 | 14.42 | 14.44 | 14.26 | 14.26 | 14.26 | 32,050 |
| 28 Dec 2023 | 14.44 | 14.50 | 14.38 | 14.42 | 14.42 | 33,761 |
| 27 Dec 2023 | 14.56 | 14.58 | 14.40 | 14.40 | 14.40 | 44,359 |
| 22 Dec 2023 | 14.40 | 14.54 | 14.32 | 14.44 | 14.44 | 64,489 |
| 21 Dec 2023 | 14.12 | 14.36 | 14.12 | 14.34 | 14.34 | 50,442 |
| 20 Dec 2023 | 14.24 | 14.30 | 14.06 | 14.20 | 14.20 | 46,510 |
| 19 Dec 2023 | 14.02 | 14.46 | 14.02 | 14.24 | 14.24 | 131,614 |
| 18 Dec 2023 | 14.04 | 14.20 | 13.86 | 14.20 | 14.20 | 55,638 |
| 15 Dec 2023 | 14.20 | 14.36 | 14.02 | 14.02 | 14.02 | 87,248 |
| 14 Dec 2023 | 13.84 | 14.18 | 13.80 | 14.18 | 14.18 | 152,817 |
| 13 Dec 2023 | 13.48 | 13.74 | 13.48 | 13.70 | 13.70 | 61,691 |
| 12 Dec 2023 | 13.66 | 13.82 | 13.46 | 13.46 | 13.46 | 52,820 |
| 11 Dec 2023 | 13.50 | 13.60 | 13.48 | 13.60 | 13.60 | 22,975 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.