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
59.124,39 -670,97 (-1,12%)
iShares Core S&P 500 UCITS ETF USD Dist (IUSA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:23PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 47,25 | 47,64 | 47,13 | 47,54 | 47,54 | 30.604 |
| 25 apr 2024 | 46,88 | 46,88 | 46,52 | 46,58 | 46,58 | 14.819 |
| 24 apr 2024 | 47,37 | 47,40 | 47,13 | 47,19 | 47,19 | 50.483 |
| 23 apr 2024 | 46,90 | 47,18 | 46,72 | 47,12 | 47,12 | 55.378 |
| 22 apr 2024 | 46,61 | 46,81 | 46,52 | 46,61 | 46,61 | 31.805 |
| 19 apr 2024 | 46,61 | 46,83 | 46,57 | 46,60 | 46,60 | 45.184 |
| 18 apr 2024 | 47,00 | 47,22 | 46,86 | 47,14 | 47,14 | 37.678 |
| 17 apr 2024 | 47,29 | 47,51 | 47,17 | 47,14 | 47,14 | 51.170 |
| 16 apr 2024 | 47,41 | 47,51 | 47,22 | 47,40 | 47,40 | 206.619 |
| 15 apr 2024 | 48,16 | 48,38 | 48,00 | 48,04 | 48,04 | 56.066 |
| 12 apr 2024 | 48,49 | 48,53 | 48,14 | 48,22 | 48,22 | 52.957 |
| 11 apr 2024 | 47,88 | 47,96 | 47,67 | 47,93 | 47,93 | 44.138 |
| 10 apr 2024 | 47,85 | 47,90 | 47,48 | 47,79 | 47,79 | 46.623 |
| 09 apr 2024 | 47,75 | 47,81 | 47,34 | 47,47 | 47,47 | 44.194 |
| 08 apr 2024 | 47,77 | 47,93 | 47,75 | 47,80 | 47,80 | 9.099 |
| 05 apr 2024 | 47,42 | 47,74 | 47,37 | 47,77 | 47,77 | 36.351 |
| 04 apr 2024 | 47,99 | 48,10 | 47,94 | 48,06 | 48,06 | 35.726 |
| 03 apr 2024 | 48,08 | 48,11 | 47,92 | 48,04 | 48,04 | 30.499 |
| 02 apr 2024 | 48,61 | 48,70 | 47,92 | 48,03 | 48,03 | 25.797 |
| 28 mar 2024 | 48,39 | 48,48 | 48,35 | 48,40 | 48,40 | 14.781 |
| 27 mar 2024 | 48,05 | 48,20 | 47,96 | 48,03 | 48,03 | 30.690 |
| 26 mar 2024 | 48,02 | 48,10 | 47,96 | 48,08 | 48,08 | 25.830 |
| 25 mar 2024 | 48,12 | 48,17 | 47,92 | 47,99 | 47,99 | 12.466 |
| 22 mar 2024 | 48,20 | 48,30 | 48,11 | 48,17 | 48,17 | 11.719 |
| 21 mar 2024 | 47,85 | 48,19 | 47,77 | 48,18 | 48,18 | 20.454 |
| 20 mar 2024 | 47,41 | 47,55 | 47,41 | 47,46 | 47,46 | 24.990 |
| 19 mar 2024 | 47,18 | 47,32 | 47,00 | 47,32 | 47,32 | 6.502 |
| 18 mar 2024 | 46,91 | 47,28 | 46,86 | 47,23 | 47,23 | 22.597 |
| 15 mar 2024 | 47,12 | 47,21 | 46,70 | 46,72 | 46,72 | 51.342 |
| 14 mar 2024 | 47,14 | 47,17 | 46,89 | 47,07 | 47,07 | 44.252 |
| 13 mar 2024 | 47,28 | 47,29 | 47,10 | 47,11 | 47,11 | 33.744 |
| 12 mar 2024 | 46,93 | 47,27 | 46,80 | 47,13 | 47,13 | 59.909 |
| 11 mar 2024 | 46,66 | 46,70 | 46,53 | 46,67 | 46,67 | 13.253 |
| 08 mar 2024 | 47,08 | 47,26 | 46,95 | 46,99 | 46,99 | 73.089 |
| 07 mar 2024 | 46,62 | 47,09 | 46,57 | 46,96 | 46,96 | 21.445 |
| 06 mar 2024 | 46,72 | 46,85 | 46,69 | 46,84 | 46,84 | 64.758 |
| 05 mar 2024 | 47,10 | 47,10 | 46,65 | 46,73 | 46,73 | 42.267 |
| 04 mar 2024 | 47,17 | 47,26 | 47,12 | 47,14 | 47,14 | 34.853 |
| 01 mar 2024 | 47,08 | 47,17 | 46,91 | 47,14 | 47,14 | 69.554 |
| 29 feb 2024 | 46,62 | 46,90 | 46,50 | 46,88 | 46,88 | 23.431 |
| 28 feb 2024 | 46,74 | 46,77 | 46,61 | 46,70 | 46,70 | 13.964 |
| 27 feb 2024 | 46,60 | 46,68 | 46,51 | 46,58 | 46,58 | 14.409 |
| 26 feb 2024 | 46,80 | 46,84 | 46,71 | 46,72 | 46,72 | 11.592 |
| 23 feb 2024 | 46,83 | 47,10 | 46,81 | 46,91 | 46,91 | 53.473 |
| 22 feb 2024 | 46,22 | 46,70 | 46,20 | 46,69 | 46,69 | 41.202 |
| 21 feb 2024 | 45,86 | 45,88 | 45,74 | 45,80 | 45,80 | 22.718 |
| 20 feb 2024 | 46,23 | 46,23 | 45,78 | 45,83 | 45,83 | 45.644 |
| 19 feb 2024 | 46,30 | 46,42 | 46,27 | 46,38 | 46,38 | 10.757 |
| 16 feb 2024 | 46,63 | 46,69 | 46,38 | 46,53 | 46,53 | 29.328 |
| 15 feb 2024 | 46,53 | 46,57 | 46,30 | 46,39 | 46,39 | 44.699 |
| 14 feb 2024 | 46,22 | 46,40 | 46,16 | 46,21 | 46,21 | 47.058 |
| 13 feb 2024 | 46,45 | 46,46 | 46,02 | 46,18 | 46,18 | 43.868 |
| 12 feb 2024 | 46,38 | 46,64 | 46,38 | 46,63 | 46,63 | 8.310 |
| 09 feb 2024 | 46,24 | 46,37 | 46,22 | 46,29 | 46,29 | 28.282 |
| 08 feb 2024 | 46,17 | 46,27 | 46,13 | 46,19 | 46,19 | 20.105 |
| 07 feb 2024 | 45,82 | 46,20 | 45,81 | 46,12 | 46,12 | 18.767 |
| 06 feb 2024 | 45,86 | 45,94 | 45,77 | 45,85 | 45,85 | 19.053 |
| 05 feb 2024 | 45,69 | 45,91 | 45,69 | 45,76 | 45,76 | 17.290 |
| 02 feb 2024 | 45,14 | 45,63 | 45,08 | 45,62 | 45,62 | 46.793 |
| 01 feb 2024 | 44,89 | 44,92 | 44,61 | 44,62 | 44,62 | 46.333 |
| 31 gen 2024 | 45,22 | 45,22 | 44,77 | 44,87 | 44,87 | 24.389 |
| 30 gen 2024 | 45,29 | 45,35 | 45,17 | 45,27 | 45,27 | 44.590 |
| 29 gen 2024 | 44,96 | 45,15 | 44,95 | 45,12 | 45,12 | 66.655 |
| 26 gen 2024 | 44,88 | 44,96 | 44,76 | 44,91 | 44,91 | 52.933 |
| 25 gen 2024 | 44,58 | 44,98 | 44,53 | 44,98 | 44,98 | 53.342 |
| 24 gen 2024 | 44,72 | 44,79 | 44,57 | 44,71 | 44,71 | 130.636 |
| 23 gen 2024 | 44,32 | 44,61 | 44,28 | 44,52 | 44,52 | 71.574 |
| 22 gen 2024 | 44,32 | 44,52 | 44,32 | 44,40 | 44,40 | 63.276 |
| 19 gen 2024 | 43,85 | 44,00 | 43,83 | 43,95 | 43,95 | 45.653 |
| 18 gen 2024 | 43,37 | 43,70 | 43,37 | 43,64 | 43,64 | 56.566 |
| 17 gen 2024 | 43,43 | 43,54 | 43,36 | 43,54 | 43,54 | 63.573 |
| 16 gen 2024 | 43,40 | 43,75 | 43,38 | 43,67 | 43,67 | 43.869 |
| 15 gen 2024 | 43,50 | 43,52 | 43,43 | 43,45 | 43,45 | 28.289 |
| 12 gen 2024 | 43,31 | 43,54 | 43,30 | 43,42 | 43,42 | 24.408 |
| 11 gen 2024 | 43,53 | 43,58 | 43,16 | 43,16 | 43,16 | 21.862 |
| 10 gen 2024 | 43,31 | 43,40 | 43,26 | 43,29 | 43,29 | 28.414 |
| 09 gen 2024 | 43,21 | 43,28 | 43,07 | 43,28 | 43,28 | 31.214 |
| 08 gen 2024 | 42,73 | 42,86 | 42,62 | 42,85 | 42,85 | 47.101 |
| 05 gen 2024 | 42,71 | 42,82 | 42,62 | 42,76 | 42,76 | 65.887 |
| 04 gen 2024 | 42,92 | 42,93 | 42,75 | 42,91 | 42,91 | 30.608 |
| 03 gen 2024 | 43,08 | 43,16 | 42,93 | 43,01 | 43,01 | 54.518 |
| 02 gen 2024 | 43,17 | 43,18 | 42,99 | 43,10 | 43,10 | 18.070 |
| 29 dic 2023 | 43,09 | 43,17 | 42,87 | 42,85 | 42,85 | 10.617 |
| 28 dic 2023 | 42,92 | 43,03 | 42,78 | 42,99 | 42,99 | 30.361 |
| 27 dic 2023 | 43,02 | 43,14 | 42,71 | 42,76 | 42,76 | 7.169 |
| 22 dic 2023 | 42,89 | 43,08 | 42,82 | 43,02 | 43,02 | 10.020 |
| 21 dic 2023 | 42,97 | 43,01 | 42,78 | 42,86 | 42,86 | 17.553 |
| 20 dic 2023 | 43,26 | 43,33 | 43,18 | 43,30 | 43,30 | 20.632 |
| 19 dic 2023 | 43,18 | 43,20 | 43,08 | 43,17 | 43,17 | 16.116 |
| 18 dic 2023 | 43,04 | 43,20 | 43,02 | 43,18 | 43,18 | 11.980 |
| 15 dic 2023 | 42,84 | 43,07 | 42,76 | 43,05 | 43,05 | 10.788 |
| 14 dic 2023 | 43,13 | 43,14 | 42,70 | 42,70 | 42,70 | 47.502 |
| 13 dic 2023 | 43,02 | 43,06 | 42,96 | 43,03 | 43,03 | 37.962 |
| 12 dic 2023 | 42,81 | 42,85 | 42,69 | 42,80 | 42,80 | 29.772 |
| 11 dic 2023 | 42,69 | 42,83 | 42,59 | 42,76 | 42,76 | 33.752 |
| 08 dic 2023 | 42,38 | 42,64 | 42,36 | 42,58 | 42,58 | 12.351 |
| 07 dic 2023 | 42,13 | 42,39 | 42,09 | 42,34 | 42,34 | 46.378 |
| 06 dic 2023 | 42,35 | 42,44 | 42,23 | 42,23 | 42,23 | 21.859 |
| 05 dic 2023 | 42,01 | 42,20 | 41,95 | 42,20 | 42,20 | 15.782 |
| 04 dic 2023 | 42,07 | 42,10 | 41,96 | 41,99 | 41,99 | 53.282 |
| *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.