Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.787,40 +938,57 (+1,59%)
iShares China Large Cap UCITS ETF USD (Dist) (FXC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:28PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 69,85 | 70,10 | 69,77 | 69,81 | 69,81 | 6.954 |
| 25 apr 2024 | 68,36 | 68,61 | 68,07 | 68,20 | 68,20 | 11.503 |
| 24 apr 2024 | 68,34 | 68,60 | 68,06 | 68,08 | 68,08 | 9.159 |
| 23 apr 2024 | 66,79 | 66,98 | 66,62 | 66,84 | 66,84 | 12.615 |
| 22 apr 2024 | 65,65 | 65,86 | 65,34 | 65,85 | 65,85 | 7.288 |
| 19 apr 2024 | 64,67 | 65,09 | 64,67 | 65,05 | 65,05 | 3.656 |
| 18 apr 2024 | 65,08 | 65,45 | 64,90 | 65,38 | 65,38 | 4.173 |
| 17 apr 2024 | 64,57 | 64,69 | 64,29 | 64,30 | 64,30 | 2.163 |
| 16 apr 2024 | 64,73 | 64,89 | 64,20 | 64,47 | 64,47 | 8.421 |
| 15 apr 2024 | 65,75 | 65,75 | 65,38 | 65,57 | 65,57 | 1.905 |
| 12 apr 2024 | 66,08 | 66,08 | 64,92 | 65,10 | 65,10 | 4.829 |
| 11 apr 2024 | 66,89 | 66,90 | 66,25 | 66,24 | 66,24 | 5.494 |
| 10 apr 2024 | 66,21 | 66,36 | 65,63 | 65,64 | 65,64 | 8.497 |
| 09 apr 2024 | 64,85 | 65,26 | 64,74 | 65,29 | 65,29 | 3.360 |
| 08 apr 2024 | 64,73 | 65,13 | 64,56 | 65,02 | 65,02 | 5.149 |
| 05 apr 2024 | 64,69 | 64,73 | 64,38 | 64,51 | 64,51 | 9.459 |
| 04 apr 2024 | 65,30 | 65,56 | 65,17 | 65,34 | 65,34 | 11.880 |
| 03 apr 2024 | 65,27 | 65,31 | 64,98 | 65,16 | 65,16 | 8.671 |
| 02 apr 2024 | 65,97 | 66,38 | 65,82 | 66,25 | 66,25 | 15.958 |
| 28 mar 2024 | 64,08 | 64,59 | 64,00 | 64,52 | 64,52 | 6.746 |
| 27 mar 2024 | 63,23 | 63,58 | 63,06 | 63,43 | 63,43 | 2.127 |
| 26 mar 2024 | 64,22 | 64,22 | 63,58 | 63,76 | 63,76 | 12.114 |
| 25 mar 2024 | 63,33 | 63,47 | 63,03 | 63,12 | 63,12 | 2.540 |
| 22 mar 2024 | 63,37 | 63,48 | 63,10 | 63,35 | 63,35 | 7.247 |
| 21 mar 2024 | 64,46 | 64,46 | 63,91 | 64,10 | 64,10 | 1.711 |
| 20 mar 2024 | 63,31 | 63,90 | 63,31 | 63,80 | 63,80 | 1.923 |
| 19 mar 2024 | 63,52 | 63,65 | 63,21 | 63,65 | 63,65 | 4.464 |
| 18 mar 2024 | 64,15 | 64,15 | 63,74 | 63,89 | 63,89 | 4.509 |
| 15 mar 2024 | 63,88 | 64,08 | 63,61 | 63,87 | 63,87 | 28.100 |
| 14 mar 2024 | 64,62 | 64,62 | 63,92 | 63,92 | 63,92 | 34.291 |
| 13 mar 2024 | 64,96 | 65,58 | 64,89 | 65,26 | 65,26 | 5.626 |
| 12 mar 2024 | 64,79 | 65,25 | 64,52 | 64,80 | 64,80 | 16.881 |
| 11 mar 2024 | 62,60 | 63,68 | 62,60 | 63,49 | 63,49 | 11.190 |
| 08 mar 2024 | 61,62 | 61,86 | 61,56 | 61,65 | 61,65 | 6.109 |
| 07 mar 2024 | 61,67 | 61,85 | 61,37 | 61,52 | 61,52 | 4.630 |
| 06 mar 2024 | 62,46 | 62,95 | 62,46 | 62,58 | 62,58 | 4.301 |
| 05 mar 2024 | 61,49 | 61,68 | 61,16 | 61,31 | 61,31 | 4.079 |
| 04 mar 2024 | 63,21 | 63,30 | 62,26 | 62,27 | 62,27 | 4.415 |
| 01 mar 2024 | 63,67 | 63,83 | 63,43 | 63,83 | 63,83 | 2.458 |
| 29 feb 2024 | 63,21 | 63,21 | 62,37 | 62,40 | 62,40 | 10.085 |
| 28 feb 2024 | 63,49 | 63,51 | 62,62 | 62,60 | 62,60 | 10.932 |
| 27 feb 2024 | 64,37 | 64,77 | 64,20 | 64,67 | 64,67 | 25.526 |
| 26 feb 2024 | 63,64 | 63,94 | 63,53 | 63,64 | 63,64 | 11.011 |
| 23 feb 2024 | 64,08 | 64,46 | 63,95 | 64,19 | 64,19 | 13.721 |
| 22 feb 2024 | 63,64 | 63,92 | 63,20 | 63,34 | 63,34 | 9.690 |
| 21 feb 2024 | 62,83 | 63,23 | 62,70 | 62,82 | 62,82 | 14.880 |
| 20 feb 2024 | 61,49 | 61,80 | 61,00 | 61,13 | 61,13 | 3.788 |
| 19 feb 2024 | 61,30 | 61,58 | 61,19 | 61,52 | 61,52 | 6.966 |
| 16 feb 2024 | 62,06 | 62,38 | 61,93 | 62,02 | 62,02 | 20.633 |
| 15 feb 2024 | 60,73 | 60,94 | 60,60 | 60,82 | 60,82 | 5.651 |
| 14 feb 2024 | 60,60 | 60,98 | 60,36 | 60,50 | 60,50 | 5.348 |
| 13 feb 2024 | 61,00 | 61,30 | 59,86 | 59,89 | 59,89 | 12.934 |
| 12 feb 2024 | 59,58 | 61,52 | 59,58 | 60,88 | 60,88 | 5.836 |
| 09 feb 2024 | 59,25 | 59,28 | 58,70 | 59,14 | 59,14 | 9.049 |
| 08 feb 2024 | 59,95 | 59,97 | 59,42 | 59,55 | 59,55 | 3.425 |
| 07 feb 2024 | 60,74 | 61,84 | 60,46 | 60,54 | 60,54 | 8.070 |
| 06 feb 2024 | 61,10 | 61,78 | 60,69 | 61,72 | 61,72 | 14.551 |
| 05 feb 2024 | 58,01 | 58,71 | 58,01 | 58,67 | 58,67 | 5.240 |
| 02 feb 2024 | 57,55 | 57,58 | 57,08 | 57,14 | 57,14 | 4.341 |
| 01 feb 2024 | 58,41 | 58,69 | 58,00 | 58,21 | 58,21 | 10.971 |
| 31 gen 2024 | 57,75 | 58,58 | 57,45 | 58,31 | 58,31 | 17.625 |
| 30 gen 2024 | 58,64 | 58,65 | 58,12 | 58,29 | 58,29 | 8.126 |
| 29 gen 2024 | 60,26 | 60,33 | 59,25 | 59,38 | 59,38 | 3.848 |
| 26 gen 2024 | 59,70 | 60,18 | 59,47 | 60,16 | 60,16 | 4.920 |
| 25 gen 2024 | 60,71 | 61,26 | 60,34 | 60,60 | 60,60 | 7.539 |
| 24 gen 2024 | 59,40 | 60,75 | 59,40 | 60,48 | 60,48 | 36.289 |
| 23 gen 2024 | 56,69 | 58,87 | 56,60 | 58,44 | 58,44 | 14.893 |
| 22 gen 2024 | 55,17 | 55,96 | 55,12 | 55,87 | 55,87 | 20.721 |
| 19 gen 2024 | 56,67 | 56,79 | 56,29 | 56,40 | 56,40 | 6.672 |
| 18 gen 2024 | 57,15 | 57,39 | 56,91 | 57,20 | 57,20 | 3.311 |
| 17 gen 2024 | 56,68 | 56,81 | 56,28 | 56,73 | 56,73 | 30.703 |
| 16 gen 2024 | 58,74 | 59,18 | 58,54 | 58,81 | 58,81 | 7.141 |
| 15 gen 2024 | 59,54 | 59,56 | 59,19 | 59,32 | 59,32 | 4.778 |
| 12 gen 2024 | 59,98 | 60,48 | 59,91 | 60,34 | 60,34 | 2.858 |
| 11 gen 2024 | 60,23 | 60,28 | 59,80 | 59,77 | 59,77 | 3.742 |
| 10 gen 2024 | 59,51 | 59,62 | 59,15 | 59,19 | 59,19 | 9.044 |
| 09 gen 2024 | 59,68 | 59,72 | 59,29 | 59,54 | 59,54 | 6.751 |
| 08 gen 2024 | 60,14 | 60,22 | 59,64 | 60,22 | 60,22 | 13.985 |
| 05 gen 2024 | 61,54 | 61,74 | 61,38 | 61,39 | 61,39 | 1.859 |
| 04 gen 2024 | 62,24 | 62,24 | 61,83 | 61,92 | 61,92 | 3.308 |
| 03 gen 2024 | 61,68 | 62,27 | 61,49 | 62,24 | 62,24 | 2.111 |
| 02 gen 2024 | 61,63 | 62,03 | 61,22 | 61,45 | 61,45 | 4.524 |
| 29 dic 2023 | 62,47 | 62,63 | 62,11 | 62,45 | 62,45 | 3.289 |
| 28 dic 2023 | 61,84 | 62,37 | 61,68 | 62,37 | 62,37 | 8.329 |
| 27 dic 2023 | 60,40 | 61,18 | 60,19 | 60,19 | 60,19 | 5.368 |
| 22 dic 2023 | 59,84 | 60,45 | 59,00 | 60,35 | 60,35 | 11.961 |
| 21 dic 2023 | 61,12 | 61,83 | 61,12 | 61,68 | 61,68 | 5.083 |
| 20 dic 2023 | 61,34 | 61,64 | 61,10 | 61,25 | 61,25 | 5.357 |
| 19 dic 2023 | 62,00 | 62,07 | 61,32 | 62,01 | 62,01 | 12.339 |
| 18 dic 2023 | 62,59 | 62,59 | 61,32 | 61,37 | 61,37 | 10.944 |
| 15 dic 2023 | 62,27 | 62,88 | 62,15 | 62,78 | 62,78 | 12.271 |
| 14 dic 2023 | 61,28 | 61,89 | 61,10 | 61,85 | 61,85 | 11.050 |
| 13 dic 2023 | 61,99 | 61,99 | 61,36 | 61,38 | 61,38 | 10.657 |
| 12 dic 2023 | 62,74 | 62,74 | 62,03 | 62,08 | 62,08 | 5.433 |
| 11 dic 2023 | 61,87 | 62,48 | 61,61 | 62,41 | 62,41 | 4.945 |
| 08 dic 2023 | 62,44 | 62,59 | 62,25 | 62,26 | 62,26 | 1.372 |
| 07 dic 2023 | 62,63 | 62,77 | 62,50 | 62,57 | 62,57 | 1.417 |
| 06 dic 2023 | 63,00 | 63,14 | 62,70 | 62,84 | 62,84 | 3.089 |
| 05 dic 2023 | 62,25 | 62,36 | 61,92 | 62,18 | 62,18 | 9.874 |
| 04 dic 2023 | 63,61 | 63,61 | 63,21 | 63,45 | 63,45 | 14.052 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.