Vai alla ricerca.
 FTSE MIB Gi0,69%

Scheda ITLMS.MI

Quotazioni

Grafici

Informazioni


FTSE ITALIA ALL-SHS (ITLMS.MI)

-Milan

17.960,98 Gi 91,34(0,51%) 13:06

Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
23 mag 201318.052,3018.052,3018.052,3018.052,30018.052,30
22 mag 201318.592,2018.592,2018.592,2018.592,20018.592,20
21 mag 201318.471,9018.471,9018.471,9018.471,90018.471,90
20 mag 201318.563,2018.563,2018.563,2018.563,20018.563,20
17 mag 201318.681,3018.681,3018.681,3018.681,30018.681,30
16 mag 201318.613,8018.613,8018.613,8018.613,80018.613,80
15 mag 201318.572,1018.572,1018.572,1018.572,10018.572,10
14 mag 201318.398,7018.398,7018.398,7018.398,70018.398,70
13 mag 201318.244,7018.244,7018.244,7018.244,70018.244,70
10 mag 201318.347,8018.347,8018.347,8018.347,80018.347,80
9 mag 201318.154,4018.154,4018.154,4018.154,40018.154,40
8 mag 201318.300,7018.300,7018.300,7018.300,70018.300,70
7 mag 201318.171,2018.171,2018.171,2018.171,20018.171,20
6 mag 201317.919,1017.919,1017.919,1017.919,10017.919,10
3 mag 201317.965,7017.965,7017.965,7017.965,70017.965,70
2 mag 201317.777,7017.777,7017.777,7017.777,70017.777,70
30 apr 201317.789,7017.789,7017.789,7017.789,70017.789,70
29 apr 201317.930,4017.930,4017.930,4017.930,40017.930,40
26 apr 201317.568,6017.568,6017.568,6017.568,60017.568,60
24 apr 201317.580,1017.580,1017.580,1017.580,10017.580,10
23 apr 201317.486,0017.486,0017.486,0017.486,00017.486,00
22 apr 201317.021,9017.021,9017.021,9017.021,90017.021,90
19 apr 201316.773,5016.773,5016.773,5016.773,50016.773,50
18 apr 201316.508,6016.508,6016.508,6016.508,60016.508,60
17 apr 201316.425,1016.425,1016.425,1016.425,10016.425,10
16 apr 201316.583,9016.583,9016.583,9016.583,90016.583,90
15 apr 201316.682,9016.682,9016.682,9016.682,90016.682,90
12 apr 201316.850,1016.850,1016.850,1016.850,10016.850,10
11 apr 201317.082,1017.082,1017.082,1017.082,10017.082,10
10 apr 201316.988,1016.988,1016.988,1016.988,10016.988,10
9 apr 201316.502,8016.502,8016.502,8016.502,80016.502,80
8 apr 201316.295,8016.295,8016.295,8016.295,80016.295,80
5 apr 201316.297,9016.297,9016.297,9016.297,90016.297,90
4 apr 201316.218,3016.218,3016.218,3016.218,30016.218,30
3 apr 201316.266,4016.266,4016.266,4016.266,40016.266,40
2 apr 201316.621,8016.621,8016.621,8016.621,80016.621,80
28 mar 201316.388,6016.388,6016.388,6016.388,60016.388,60
27 mar 201316.406,6016.406,6016.406,6016.406,60016.406,60
26 mar 201316.562,1016.562,1016.562,1016.562,10016.562,10
25 mar 201316.719,2016.719,2016.719,2016.719,20016.719,20
22 mar 201317.103,2017.103,2017.103,2017.103,20017.103,20
21 mar 201316.994,4016.994,4016.994,4016.994,40016.994,40
20 mar 201317.063,6017.063,6017.063,6017.063,60017.063,60
19 mar 201316.721,6016.721,6016.721,6016.721,60016.721,60
18 mar 201316.979,8016.979,8016.979,8016.979,80016.979,80
15 mar 201317.107,4017.107,4017.107,4017.107,40017.107,40
14 mar 201317.185,2017.185,2017.185,2017.185,20017.185,20
13 mar 201316.775,0016.775,0016.775,0016.775,00016.775,00
12 mar 201317.049,0017.049,0017.049,0017.049,00017.049,00
11 mar 201317.108,3017.108,3017.108,3017.108,30017.108,30
8 mar 201317.219,5017.219,5017.219,5017.219,50017.219,50
7 mar 201316.963,6016.963,6016.963,6016.963,60016.963,60
6 mar 201316.897,7016.897,7016.897,7016.897,70016.897,70
5 mar 201316.962,0016.962,0016.962,0016.962,00016.962,00
4 mar 201316.521,0016.521,0016.521,0016.521,00016.521,00
1 mar 201316.644,9016.644,9016.644,9016.644,90016.644,90
28 feb 201316.886,5016.886,5016.886,5016.886,50016.886,50
27 feb 201316.793,7016.793,7016.793,7016.793,70016.793,70
26 feb 201316.507,2016.507,2016.507,2016.507,20016.507,20
25 feb 201317.308,9017.308,9017.308,9017.308,90017.308,90
22 feb 201317.199,5017.199,5017.199,5017.199,50017.199,50
21 feb 201316.974,8016.974,8016.974,8016.974,80016.974,80
20 feb 201317.499,3017.499,3017.499,3017.499,30017.499,30
19 feb 201317.642,8017.642,8017.642,8017.642,80017.642,80
18 feb 201317.384,0017.384,0017.384,0017.384,00017.384,00
15 feb 201317.472,2017.472,2017.472,2017.472,20017.472,20
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in EUR.