Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,38 -0,88 (-1,11%) Bitcoin EUR
56.433,10 -1.558,36 (-2,69%)
Amundi Index Solutions - Amundi S&P Global Luxury (GLUX.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:25PM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 210,39 | 210,39 | 207,08 | 207,26 | 207,26 | 889 |
| 09 mag 2024 | 206,11 | 207,49 | 205,62 | 207,45 | 207,45 | 517 |
| 08 mag 2024 | 206,40 | 206,90 | 205,61 | 206,18 | 206,18 | 871 |
| 07 mag 2024 | 207,68 | 208,24 | 206,99 | 207,59 | 207,59 | 1.612 |
| 06 mag 2024 | 207,10 | 208,05 | 206,78 | 206,93 | 206,93 | 381 |
| 03 mag 2024 | 205,28 | 207,82 | 205,28 | 206,63 | 206,63 | 457 |
| 02 mag 2024 | 204,55 | 205,28 | 203,78 | 204,25 | 204,25 | 1.097 |
| 30 apr 2024 | 208,70 | 208,78 | 205,93 | 205,85 | 205,85 | 829 |
| 29 apr 2024 | 209,31 | 209,36 | 208,41 | 208,72 | 208,72 | 703 |
| 26 apr 2024 | 206,54 | 208,91 | 206,03 | 208,33 | 208,33 | 938 |
| 25 apr 2024 | 212,99 | 212,99 | 203,79 | 205,18 | 205,18 | 611 |
| 24 apr 2024 | 207,72 | 208,95 | 207,21 | 208,54 | 208,54 | 1.935 |
| 23 apr 2024 | 206,51 | 207,99 | 206,00 | 207,86 | 207,86 | 376 |
| 22 apr 2024 | 206,53 | 206,53 | 204,92 | 205,35 | 205,35 | 585 |
| 19 apr 2024 | 204,10 | 205,93 | 203,75 | 205,40 | 205,40 | 1.450 |
| 18 apr 2024 | 207,09 | 207,09 | 205,85 | 207,11 | 207,11 | 211 |
| 17 apr 2024 | 206,53 | 208,59 | 205,91 | 206,86 | 206,86 | 500 |
| 16 apr 2024 | 205,90 | 206,43 | 204,26 | 205,28 | 205,28 | 1.031 |
| 15 apr 2024 | 208,58 | 210,39 | 208,00 | 209,36 | 209,36 | 1.165 |
| 12 apr 2024 | 212,00 | 212,01 | 207,57 | 208,10 | 208,10 | 803 |
| 11 apr 2024 | 209,64 | 210,57 | 208,92 | 209,79 | 209,79 | 649 |
| 10 apr 2024 | 212,06 | 213,10 | 209,02 | 210,81 | 210,81 | 676 |
| 09 apr 2024 | 212,21 | 212,87 | 210,71 | 210,97 | 210,97 | 2.044 |
| 08 apr 2024 | 210,77 | 213,16 | 210,77 | 212,90 | 212,90 | 884 |
| 05 apr 2024 | 211,42 | 211,85 | 210,63 | 211,20 | 211,20 | 570 |
| 04 apr 2024 | 214,36 | 215,27 | 214,09 | 214,76 | 214,76 | 710 |
| 03 apr 2024 | 214,61 | 214,86 | 213,84 | 214,70 | 214,70 | 406 |
| 02 apr 2024 | 218,11 | 219,17 | 213,95 | 214,30 | 214,30 | 1.578 |
| 28 mar 2024 | 218,30 | 219,00 | 218,03 | 218,03 | 218,03 | 1.131 |
| 27 mar 2024 | 215,32 | 217,01 | 215,07 | 217,01 | 217,01 | 379 |
| 26 mar 2024 | 215,30 | 215,96 | 214,38 | 215,62 | 215,62 | 1.213 |
| 25 mar 2024 | 215,15 | 215,63 | 214,33 | 214,79 | 214,79 | 1.424 |
| 22 mar 2024 | 216,56 | 217,10 | 214,80 | 215,32 | 215,32 | 2.567 |
| 21 mar 2024 | 218,90 | 218,99 | 217,18 | 218,46 | 218,46 | 13.690 |
| 20 mar 2024 | 215,77 | 216,92 | 215,17 | 216,84 | 216,84 | 15.653 |
| 19 mar 2024 | 217,50 | 218,51 | 216,84 | 218,51 | 218,51 | 489 |
| 18 mar 2024 | 218,60 | 218,99 | 217,32 | 218,10 | 218,10 | 20.697 |
| 15 mar 2024 | 219,59 | 220,73 | 218,68 | 218,68 | 218,68 | 806 |
| 14 mar 2024 | 221,36 | 222,88 | 219,98 | 220,08 | 220,08 | 797 |
| 13 mar 2024 | 219,06 | 220,90 | 218,58 | 220,85 | 220,85 | 786 |
| 12 mar 2024 | 218,12 | 219,48 | 216,93 | 219,12 | 219,12 | 1.056 |
| 11 mar 2024 | 215,98 | 217,00 | 215,75 | 217,00 | 217,00 | 1.655 |
| 08 mar 2024 | 216,50 | 217,63 | 215,83 | 216,88 | 216,88 | 6.848 |
| 07 mar 2024 | 213,14 | 216,18 | 212,91 | 215,58 | 215,58 | 921 |
| 06 mar 2024 | 215,42 | 216,24 | 214,63 | 214,98 | 214,98 | 2.589 |
| 05 mar 2024 | 215,31 | 216,12 | 214,81 | 215,42 | 215,42 | 1.447 |
| 04 mar 2024 | 218,73 | 218,89 | 216,87 | 217,53 | 217,53 | 10.974 |
| 01 mar 2024 | 220,77 | 221,00 | 218,75 | 220,21 | 220,21 | 2.678 |
| 29 feb 2024 | 220,00 | 220,68 | 219,45 | 219,50 | 219,50 | 1.377 |
| 28 feb 2024 | 219,30 | 219,60 | 218,31 | 219,46 | 219,46 | 2.753 |
| 27 feb 2024 | 217,50 | 219,13 | 217,22 | 219,01 | 219,01 | 1.259 |
| 26 feb 2024 | 216,90 | 217,96 | 215,82 | 216,95 | 216,95 | 1.687 |
| 23 feb 2024 | 217,00 | 217,76 | 216,31 | 217,41 | 217,41 | 4.346 |
| 22 feb 2024 | 214,75 | 216,50 | 214,11 | 216,06 | 216,06 | 4.521 |
| 21 feb 2024 | 212,22 | 213,58 | 212,22 | 212,78 | 212,78 | 3.463 |
| 20 feb 2024 | 212,80 | 212,80 | 210,40 | 211,52 | 211,52 | 1.768 |
| 19 feb 2024 | 212,47 | 213,28 | 212,10 | 213,21 | 213,21 | 940 |
| 16 feb 2024 | 214,00 | 214,70 | 212,47 | 213,13 | 213,13 | 1.270 |
| 15 feb 2024 | 212,08 | 212,56 | 211,81 | 212,30 | 212,30 | 1.125 |
| 14 feb 2024 | 208,49 | 209,89 | 208,38 | 209,12 | 209,12 | 1.649 |
| 13 feb 2024 | 212,00 | 212,00 | 207,70 | 208,38 | 208,38 | 3.339 |
| 12 feb 2024 | 210,94 | 212,59 | 210,37 | 212,20 | 212,20 | 2.292 |
| 09 feb 2024 | 209,90 | 211,32 | 209,52 | 209,66 | 209,66 | 21.157 |
| 08 feb 2024 | 205,93 | 209,19 | 205,93 | 208,80 | 208,80 | 6.107 |
| 07 feb 2024 | 205,60 | 206,53 | 205,60 | 206,13 | 206,13 | 1.052 |
| 06 feb 2024 | 204,90 | 205,59 | 203,44 | 205,35 | 205,35 | 1.125 |
| 05 feb 2024 | 203,60 | 205,28 | 203,19 | 203,85 | 203,85 | 4.070 |
| 02 feb 2024 | 203,66 | 204,77 | 202,83 | 203,20 | 203,20 | 1.733 |
| 01 feb 2024 | 200,71 | 202,81 | 200,43 | 201,20 | 201,20 | 1.716 |
| 31 gen 2024 | 201,79 | 202,45 | 200,93 | 201,18 | 201,18 | 773 |
| 30 gen 2024 | 202,06 | 202,71 | 201,29 | 202,11 | 202,11 | 5.324 |
| 29 gen 2024 | 200,00 | 200,96 | 199,61 | 200,77 | 200,77 | 3.741 |
| 26 gen 2024 | 196,99 | 200,59 | 196,99 | 200,17 | 200,17 | 21.844 |
| 25 gen 2024 | 192,96 | 193,77 | 192,06 | 193,20 | 193,20 | 930 |
| 24 gen 2024 | 194,03 | 194,53 | 193,35 | 193,84 | 193,84 | 6.126 |
| 23 gen 2024 | 192,60 | 193,82 | 191,67 | 192,81 | 192,81 | 1.432 |
| 22 gen 2024 | 192,85 | 193,08 | 191,54 | 191,97 | 191,97 | 1.158 |
| 19 gen 2024 | 192,76 | 192,76 | 190,83 | 190,96 | 190,96 | 1.317 |
| 18 gen 2024 | 190,82 | 192,53 | 190,21 | 192,01 | 192,01 | 1.242 |
| 17 gen 2024 | 189,70 | 189,94 | 188,00 | 189,03 | 189,03 | 4.576 |
| 16 gen 2024 | 191,24 | 192,38 | 190,93 | 192,22 | 192,22 | 2.717 |
| 15 gen 2024 | 192,80 | 193,03 | 192,25 | 192,63 | 192,63 | 669 |
| 12 gen 2024 | 194,35 | 195,68 | 192,71 | 193,40 | 193,40 | 1.172 |
| 11 gen 2024 | 197,30 | 197,95 | 194,35 | 194,35 | 194,35 | 700 |
| 10 gen 2024 | 196,53 | 197,38 | 195,82 | 196,05 | 196,05 | 973 |
| 09 gen 2024 | 197,37 | 197,37 | 195,97 | 196,52 | 196,52 | 743 |
| 08 gen 2024 | 195,13 | 196,62 | 193,92 | 196,55 | 196,55 | 634 |
| 05 gen 2024 | 194,68 | 196,29 | 193,84 | 195,49 | 195,49 | 1.086 |
| 04 gen 2024 | 196,31 | 197,20 | 195,52 | 196,84 | 196,84 | 2.755 |
| 03 gen 2024 | 200,59 | 200,59 | 196,21 | 196,50 | 196,50 | 997 |
| 02 gen 2024 | 203,09 | 203,76 | 200,60 | 200,90 | 200,90 | 1.379 |
| 29 dic 2023 | 202,88 | 203,77 | 202,10 | 202,10 | 202,10 | 1.036 |
| 28 dic 2023 | 203,15 | 203,15 | 202,00 | 202,35 | 202,35 | 158 |
| 27 dic 2023 | 202,70 | 203,15 | 201,65 | 202,10 | 202,10 | 655 |
| 22 dic 2023 | 203,36 | 203,36 | 202,29 | 202,63 | 202,63 | 451 |
| 21 dic 2023 | 204,61 | 205,38 | 203,03 | 204,40 | 204,40 | 853 |
| 20 dic 2023 | 206,44 | 207,13 | 205,47 | 205,91 | 205,91 | 1.758 |
| 19 dic 2023 | 207,65 | 207,65 | 204,15 | 205,96 | 205,96 | 721 |
| 18 dic 2023 | 206,18 | 206,19 | 204,70 | 204,88 | 204,88 | 911 |
| 15 dic 2023 | 207,26 | 208,50 | 206,66 | 207,26 | 207,26 | 679 |
| *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.