Italia markets close in 3 hours 40 minutes
FTSE MIB
34.659,40 +383,38 (+1,12%) Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.490,17 -347,29 (-0,89%) Petrolio
73,53 +0,28 (+0,38%) Bitcoin EUR
65.328,70 +1.941,03 (+3,06%)
iShares (DE) I - iShares STOXX Europe 600 Insurance UCITS ETF (DE) (A0H08K.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | 39,06 | 39,06 | 38,50 | 38,64 | 38,64 | 8.459 |
| 03 giu 2024 | 39,21 | 39,29 | 39,06 | 39,15 | 39,15 | 13.462 |
| 31 mag 2024 | 38,91 | 39,08 | 38,87 | 38,94 | 38,94 | 5.172 |
| 30 mag 2024 | 38,73 | 38,81 | 38,60 | 38,73 | 38,73 | 2.674 |
| 29 mag 2024 | 38,74 | 38,75 | 38,57 | 38,63 | 38,63 | 965 |
| 28 mag 2024 | 39,12 | 39,19 | 38,74 | 38,79 | 38,79 | 2.344 |
| 27 mag 2024 | 38,92 | 39,03 | 38,88 | 39,03 | 39,03 | 879 |
| 24 mag 2024 | 38,45 | 38,99 | 38,38 | 38,92 | 38,92 | 5.291 |
| 23 mag 2024 | 39,09 | 39,13 | 38,74 | 38,74 | 38,74 | 361 |
| 22 mag 2024 | 39,04 | 39,19 | 38,97 | 38,97 | 38,97 | 4.367 |
| 21 mag 2024 | 38,96 | 39,16 | 38,79 | 39,16 | 39,16 | 3.590 |
| 20 mag 2024 | 39,22 | 39,22 | 39,11 | 39,11 | 39,11 | 5.765 |
| 17 mag 2024 | 39,12 | 39,13 | 39,04 | 39,11 | 39,11 | 5.214 |
| 16 mag 2024 | 38,67 | 39,04 | 38,67 | 39,03 | 39,03 | 2.158 |
| 15 mag 2024 | 38,49 | 38,55 | 38,41 | 38,45 | 38,45 | 9.276 |
| 14 mag 2024 | 38,44 | 38,44 | 38,19 | 38,39 | 38,39 | 6.493 |
| 13 mag 2024 | 38,89 | 38,89 | 38,47 | 38,56 | 38,56 | 4.113 |
| 10 mag 2024 | 38,52 | 38,76 | 38,52 | 38,72 | 38,72 | 788 |
| 09 mag 2024 | 38,18 | 38,33 | 38,07 | 38,31 | 38,31 | 3.404 |
| 08 mag 2024 | 37,83 | 38,12 | 37,78 | 38,06 | 38,06 | 3.105 |
| 07 mag 2024 | 37,44 | 37,69 | 37,30 | 37,65 | 37,65 | 12.454 |
| 06 mag 2024 | 36,72 | 37,30 | 36,72 | 37,30 | 37,30 | 14.353 |
| 03 mag 2024 | 36,85 | 36,89 | 36,58 | 36,61 | 36,61 | 4.088 |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 37,04 | 37,17 | 36,72 | 36,72 | 36,72 | 45.829 |
| 29 apr 2024 | 36,99 | 37,06 | 36,89 | 37,03 | 37,03 | 4.495 |
| 26 apr 2024 | 36,72 | 36,74 | 36,54 | 36,68 | 36,68 | 3.763 |
| 25 apr 2024 | 37,00 | 37,00 | 36,39 | 36,47 | 36,47 | 3.031 |
| 24 apr 2024 | 37,42 | 37,42 | 36,88 | 36,94 | 36,94 | 5.942 |
| 23 apr 2024 | 37,05 | 37,41 | 36,94 | 37,41 | 37,41 | 21.594 |
| 22 apr 2024 | 36,97 | 36,97 | 36,75 | 36,89 | 36,89 | 2.762 |
| 19 apr 2024 | 36,22 | 36,44 | 36,00 | 36,42 | 36,42 | 5.865 |
| 18 apr 2024 | 36,28 | 36,30 | 36,12 | 36,29 | 36,29 | 3.493 |
| 17 apr 2024 | 36,24 | 36,56 | 36,08 | 36,09 | 36,09 | 52.881 |
| 16 apr 2024 | 36,35 | 36,35 | 35,97 | 36,03 | 36,03 | 26.061 |
| 15 apr 2024 | 36,78 | 36,96 | 36,71 | 36,75 | 36,75 | 7.068 |
| 12 apr 2024 | 36,71 | 36,83 | 36,46 | 36,56 | 36,56 | 42.572 |
| 11 apr 2024 | 36,66 | 36,66 | 36,35 | 36,47 | 36,47 | 7.092 |
| 10 apr 2024 | 36,76 | 36,78 | 36,47 | 36,71 | 36,71 | 3.024 |
| 09 apr 2024 | 37,06 | 37,07 | 36,56 | 36,63 | 36,63 | 2.778 |
| 08 apr 2024 | 36,92 | 37,15 | 36,92 | 37,12 | 37,12 | 7.165 |
| 05 apr 2024 | 37,12 | 37,12 | 36,87 | 37,02 | 37,02 | 7.885 |
| 04 apr 2024 | 37,68 | 37,77 | 37,42 | 37,42 | 37,42 | 5.130 |
| 03 apr 2024 | 37,89 | 37,89 | 37,60 | 37,60 | 37,60 | 27.722 |
| 02 apr 2024 | 38,29 | 38,30 | 37,74 | 37,85 | 37,85 | 4.629 |
| 28 mar 2024 | 38,01 | 38,14 | 37,99 | 38,12 | 38,12 | 4.052 |
| 27 mar 2024 | 38,00 | 38,08 | 37,87 | 38,01 | 38,01 | 16.484 |
| 26 mar 2024 | 37,78 | 37,90 | 37,75 | 37,90 | 37,90 | 1.532 |
| 25 mar 2024 | 37,69 | 37,79 | 37,49 | 37,76 | 37,76 | 4.386 |
| 22 mar 2024 | 37,85 | 37,85 | 37,67 | 37,71 | 37,71 | 3.976 |
| 21 mar 2024 | 38,00 | 38,10 | 37,65 | 37,78 | 37,78 | 8.459 |
| 20 mar 2024 | 37,83 | 37,87 | 37,63 | 37,78 | 37,78 | 7.921 |
| 19 mar 2024 | 37,57 | 37,90 | 37,57 | 37,90 | 37,90 | 3.249 |
| 18 mar 2024 | 37,53 | 37,54 | 37,36 | 37,54 | 37,54 | 5.222 |
| 15 mar 2024 | 37,51 | 37,74 | 37,47 | 37,63 | 37,63 | 4.744 |
| 14 mar 2024 | 37,31 | 37,45 | 37,28 | 37,45 | 37,45 | 9.809 |
| 13 mar 2024 | 37,51 | 37,63 | 37,50 | 37,50 | 37,50 | 2.430 |
| 12 mar 2024 | 37,19 | 37,48 | 37,10 | 37,47 | 37,47 | 7.194 |
| 11 mar 2024 | 36,68 | 37,04 | 36,68 | 37,04 | 37,04 | 16.082 |
| 08 mar 2024 | 36,78 | 36,98 | 36,78 | 36,94 | 36,94 | 5.275 |
| 07 mar 2024 | 36,54 | 36,79 | 36,54 | 36,74 | 36,74 | 2.913 |
| 06 mar 2024 | 36,28 | 36,53 | 36,28 | 36,46 | 36,46 | 3.727 |
| 05 mar 2024 | 36,16 | 36,40 | 36,02 | 36,40 | 36,40 | 6.093 |
| 04 mar 2024 | 36,17 | 36,18 | 36,04 | 36,15 | 36,15 | 14.219 |
| 01 mar 2024 | 36,51 | 36,51 | 36,12 | 36,19 | 36,19 | 8.130 |
| 29 feb 2024 | 36,22 | 36,55 | 36,22 | 36,42 | 36,42 | 2.453 |
| 28 feb 2024 | 36,13 | 36,17 | 35,97 | 36,09 | 36,09 | 4.336 |
| 27 feb 2024 | 35,98 | 36,01 | 35,78 | 35,93 | 35,93 | 9.648 |
| 26 feb 2024 | 36,06 | 36,19 | 35,94 | 35,95 | 35,95 | 9.482 |
| 23 feb 2024 | 35,94 | 36,10 | 35,74 | 36,04 | 36,04 | 41.318 |
| 22 feb 2024 | 35,97 | 36,15 | 35,97 | 36,01 | 36,01 | 22.005 |
| 21 feb 2024 | 35,46 | 35,65 | 35,40 | 35,50 | 35,50 | 4.681 |
| 20 feb 2024 | 35,15 | 35,43 | 35,15 | 35,43 | 35,43 | 2.861 |
| 19 feb 2024 | 35,18 | 35,24 | 35,13 | 35,17 | 35,17 | 11.416 |
| 16 feb 2024 | 35,24 | 35,42 | 35,22 | 35,25 | 35,25 | 4.275 |
| 15 feb 2024 | 35,02 | 35,20 | 34,92 | 35,20 | 35,20 | 7.534 |
| 14 feb 2024 | 34,87 | 35,03 | 34,85 | 34,88 | 34,88 | 2.890 |
| 13 feb 2024 | 34,96 | 35,06 | 34,79 | 34,88 | 34,88 | 14.729 |
| 12 feb 2024 | 34,63 | 34,88 | 34,56 | 34,88 | 34,88 | 80.250 |
| 09 feb 2024 | 34,59 | 34,65 | 34,33 | 34,47 | 34,47 | 15.919 |
| 08 feb 2024 | 35,04 | 35,04 | 34,65 | 34,65 | 34,65 | 13.357 |
| 07 feb 2024 | 35,12 | 35,17 | 34,97 | 34,99 | 34,99 | 10.201 |
| 06 feb 2024 | 35,12 | 35,23 | 35,06 | 35,20 | 35,20 | 3.586 |
| 05 feb 2024 | 34,90 | 35,01 | 34,76 | 34,94 | 34,94 | 12.415 |
| 02 feb 2024 | 34,87 | 34,99 | 34,67 | 34,88 | 34,88 | 61.824 |
| 01 feb 2024 | 35,00 | 35,16 | 34,63 | 34,73 | 34,73 | 27.837 |
| 31 gen 2024 | 35,24 | 35,33 | 35,08 | 35,13 | 35,13 | 30.081 |
| 30 gen 2024 | 35,07 | 35,19 | 34,97 | 35,05 | 35,05 | 31.840 |
| 29 gen 2024 | 35,24 | 35,24 | 35,08 | 35,12 | 35,12 | 77.991 |
| 26 gen 2024 | 35,03 | 35,26 | 35,03 | 35,18 | 35,18 | 10.819 |
| 25 gen 2024 | 34,97 | 35,07 | 34,85 | 34,98 | 34,98 | 74.898 |
| 24 gen 2024 | 34,66 | 35,00 | 34,66 | 35,00 | 35,00 | 47.646 |
| 23 gen 2024 | 34,95 | 35,00 | 34,62 | 34,67 | 34,67 | 21.488 |
| 22 gen 2024 | 34,72 | 34,97 | 34,66 | 34,97 | 34,97 | 23.493 |
| 19 gen 2024 | 34,51 | 34,63 | 34,36 | 34,47 | 34,47 | 100.333 |
| 18 gen 2024 | 34,15 | 34,42 | 34,10 | 34,38 | 34,38 | 6.016 |
| 17 gen 2024 | 34,15 | 34,31 | 34,00 | 34,31 | 34,31 | 36.261 |
| 16 gen 2024 | 34,15 | 34,43 | 34,15 | 34,43 | 34,43 | 11.706 |
| 15 gen 2024 | 34,56 | 34,61 | 34,44 | 34,51 | 34,51 | 24.533 |
| 12 gen 2024 | 34,43 | 34,56 | 34,30 | 34,42 | 34,42 | 34.848 |
| *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.