Italia markets close in 8 hours 28 minutes
FTSE MIB
34.447,57 +297,07 (+0,87%) Dow Jones
38.111,48 -330,02 (-0,86%) Nasdaq
16.737,08 -183,52 (-1,08%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,81 -0,10 (-0,13%) Bitcoin EUR
63.057,74 +433,36 (+0,69%)
Xtrackers II Global Government Bond UCITS ETF 1C - EUR Hedged (XGSH.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:11PM CEST. Mercato aperto.
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 mag 2024 | 202,99 | 202,99 | 202,12 | 202,56 | 202,56 | 624 |
| 29 mag 2024 | 202,89 | 202,89 | 201,99 | 202,05 | 202,05 | 1.188 |
| 28 mag 2024 | 203,95 | 203,95 | 203,54 | 203,37 | 203,37 | 1.044 |
| 27 mag 2024 | 204,00 | 204,23 | 203,45 | 203,68 | 203,68 | 734 |
| 24 mag 2024 | 203,35 | 203,59 | 203,06 | 203,54 | 203,54 | 2.972 |
| 23 mag 2024 | 204,46 | 204,46 | 203,10 | 203,25 | 203,25 | 711 |
| 22 mag 2024 | 203,82 | 204,05 | 203,74 | 203,79 | 203,79 | 911 |
| 21 mag 2024 | 204,00 | 204,37 | 203,99 | 204,29 | 204,29 | 760 |
| 20 mag 2024 | 203,97 | 204,41 | 203,82 | 204,07 | 204,07 | 3.617 |
| 17 mag 2024 | 204,63 | 205,00 | 204,13 | 204,13 | 204,13 | 940 |
| 16 mag 2024 | 205,08 | 205,29 | 204,77 | 204,77 | 204,77 | 1.392 |
| 15 mag 2024 | 203,99 | 205,27 | 203,99 | 205,27 | 205,27 | 1.210 |
| 14 mag 2024 | 204,47 | 204,47 | 203,53 | 203,53 | 203,53 | 768 |
| 13 mag 2024 | 203,99 | 204,24 | 203,46 | 204,24 | 204,24 | 803 |
| 10 mag 2024 | 204,18 | 204,41 | 203,58 | 203,68 | 203,68 | 731 |
| 09 mag 2024 | 204,03 | 204,13 | 203,60 | 203,90 | 203,90 | 770 |
| 08 mag 2024 | 211,80 | 211,80 | 204,05 | 204,23 | 204,23 | 500 |
| 07 mag 2024 | 204,49 | 204,62 | 204,29 | 204,66 | 204,66 | 1.621 |
| 06 mag 2024 | 204,16 | 204,25 | 203,89 | 204,25 | 204,25 | 3.783 |
| 03 mag 2024 | 202,83 | 204,08 | 202,83 | 203,49 | 203,49 | 490 |
| 02 mag 2024 | 202,40 | 203,22 | 202,31 | 202,31 | 202,31 | 1.158 |
| 30 apr 2024 | 203,00 | 203,00 | 202,21 | 202,24 | 202,24 | 1.287 |
| 29 apr 2024 | 202,45 | 203,10 | 202,45 | 202,83 | 202,83 | 4.415 |
| 26 apr 2024 | 202,16 | 202,59 | 201,94 | 202,26 | 202,26 | 545 |
| 25 apr 2024 | 202,52 | 202,52 | 201,52 | 201,74 | 201,74 | 615 |
| 24 apr 2024 | 202,85 | 202,85 | 201,89 | 202,20 | 202,20 | 1.856 |
| 23 apr 2024 | 202,84 | 203,12 | 202,52 | 203,10 | 203,10 | 709 |
| 22 apr 2024 | 202,56 | 203,02 | 202,32 | 202,97 | 202,97 | 1.909 |
| 19 apr 2024 | 202,90 | 203,35 | 202,78 | 203,35 | 203,35 | 1.213 |
| 18 apr 2024 | 203,79 | 203,79 | 202,87 | 202,87 | 202,87 | 2.560 |
| 17 apr 2024 | 202,80 | 203,01 | 202,47 | 202,75 | 202,75 | 534 |
| 16 apr 2024 | 203,27 | 203,27 | 202,36 | 202,40 | 202,40 | 1.196 |
| 15 apr 2024 | 204,07 | 204,15 | 203,00 | 203,40 | 203,40 | 2.632 |
| 12 apr 2024 | 203,70 | 204,39 | 203,61 | 204,03 | 204,03 | 1.709 |
| 11 apr 2024 | 203,14 | 203,54 | 203,14 | 203,06 | 203,06 | 1.855 |
| 10 apr 2024 | 205,15 | 205,27 | 204,00 | 204,01 | 204,01 | 668 |
| 09 apr 2024 | 204,85 | 205,27 | 204,73 | 205,27 | 205,27 | 789 |
| 08 apr 2024 | 204,54 | 204,69 | 204,13 | 204,39 | 204,39 | 3.273 |
| 05 apr 2024 | 205,27 | 205,51 | 204,80 | 204,86 | 204,86 | 1.701 |
| 04 apr 2024 | 205,14 | 205,60 | 204,86 | 204,95 | 204,95 | 1.630 |
| 03 apr 2024 | 205,06 | 205,06 | 204,41 | 204,55 | 204,55 | 1.224 |
| 02 apr 2024 | 206,39 | 206,39 | 204,25 | 204,28 | 204,28 | 481 |
| 28 mar 2024 | 206,01 | 206,77 | 205,97 | 206,77 | 206,77 | 1.869 |
| 27 mar 2024 | 206,03 | 206,82 | 205,96 | 206,82 | 206,82 | 1.329 |
| 26 mar 2024 | 205,93 | 206,20 | 205,48 | 205,48 | 205,48 | 587 |
| 25 mar 2024 | 206,28 | 206,31 | 205,62 | 205,66 | 205,66 | 446 |
| 22 mar 2024 | 205,54 | 206,28 | 205,51 | 206,28 | 206,28 | 1.468 |
| 21 mar 2024 | 205,07 | 207,63 | 205,07 | 205,54 | 205,54 | 643 |
| 20 mar 2024 | 205,31 | 205,55 | 205,09 | 205,27 | 205,27 | 1.821 |
| 19 mar 2024 | 204,66 | 205,38 | 204,66 | 205,04 | 205,04 | 756 |
| 18 mar 2024 | 205,54 | 205,54 | 204,48 | 204,48 | 204,48 | 1.103 |
| 15 mar 2024 | 204,98 | 205,30 | 204,71 | 204,91 | 204,91 | 2.501 |
| 14 mar 2024 | 206,19 | 206,20 | 204,99 | 205,15 | 205,15 | 1.080 |
| 13 mar 2024 | 206,89 | 206,89 | 205,88 | 206,00 | 206,00 | 1.647 |
| 12 mar 2024 | 206,62 | 207,29 | 206,16 | 206,41 | 206,41 | 857 |
| 11 mar 2024 | 207,74 | 207,74 | 206,71 | 206,67 | 206,67 | 1.125 |
| 08 mar 2024 | 206,82 | 207,28 | 206,82 | 206,91 | 206,91 | 1.014 |
| 07 mar 2024 | 206,90 | 207,18 | 206,28 | 206,41 | 206,41 | 2.599 |
| 06 mar 2024 | 206,78 | 206,78 | 205,80 | 206,42 | 206,42 | 1.280 |
| 05 mar 2024 | 206,22 | 206,22 | 205,32 | 206,31 | 206,31 | 1.672 |
| 04 mar 2024 | 204,57 | 205,58 | 204,57 | 205,50 | 205,50 | 363 |
| 01 mar 2024 | 204,98 | 205,57 | 204,61 | 204,84 | 204,84 | 775 |
| 29 feb 2024 | 204,69 | 205,10 | 203,87 | 205,04 | 205,04 | 1.135 |
| 28 feb 2024 | 204,62 | 204,79 | 204,27 | 204,40 | 204,40 | 2.675 |
| 27 feb 2024 | 204,47 | 205,02 | 204,47 | 204,55 | 204,55 | 1.368 |
| 26 feb 2024 | 205,96 | 205,96 | 204,51 | 204,67 | 204,67 | 1.102 |
| 23 feb 2024 | 210,99 | 210,99 | 203,93 | 205,00 | 205,00 | 687 |
| 22 feb 2024 | 204,42 | 204,73 | 204,19 | 204,46 | 204,46 | 1.624 |
| 21 feb 2024 | 205,35 | 205,35 | 204,37 | 204,27 | 204,27 | 847 |
| 20 feb 2024 | 204,72 | 204,97 | 204,44 | 204,84 | 204,84 | 742 |
| 19 feb 2024 | 204,55 | 204,57 | 204,09 | 204,25 | 204,25 | 1.870 |
| 16 feb 2024 | 204,77 | 204,77 | 204,39 | 204,27 | 204,27 | 957 |
| 15 feb 2024 | 205,41 | 206,28 | 204,81 | 204,99 | 204,99 | 1.205 |
| 14 feb 2024 | 204,20 | 204,86 | 203,96 | 204,86 | 204,86 | 1.443 |
| 13 feb 2024 | 205,18 | 205,33 | 204,10 | 204,29 | 204,29 | 840 |
| 12 feb 2024 | 205,16 | 205,46 | 204,78 | 204,82 | 204,82 | 825 |
| 09 feb 2024 | 204,84 | 205,29 | 204,61 | 204,73 | 204,73 | 734 |
| 08 feb 2024 | 205,64 | 205,78 | 205,11 | 205,05 | 205,05 | 1.200 |
| 07 feb 2024 | 206,04 | 206,04 | 205,36 | 205,75 | 205,75 | 1.065 |
| 06 feb 2024 | 205,20 | 205,80 | 204,98 | 205,61 | 205,61 | 2.045 |
| 05 feb 2024 | 206,12 | 206,12 | 205,00 | 205,46 | 205,46 | 1.115 |
| 02 feb 2024 | 207,69 | 208,03 | 206,37 | 206,76 | 206,76 | 2.230 |
| 01 feb 2024 | 207,20 | 207,45 | 206,71 | 207,96 | 207,96 | 1.426 |
| 31 gen 2024 | 206,86 | 207,29 | 206,24 | 207,16 | 207,16 | 955 |
| 30 gen 2024 | 206,26 | 206,49 | 205,85 | 206,20 | 206,20 | 2.173 |
| 29 gen 2024 | 205,40 | 206,10 | 205,40 | 205,86 | 205,86 | 5.867 |
| 26 gen 2024 | 205,68 | 205,79 | 205,32 | 205,55 | 205,55 | 1.174 |
| 25 gen 2024 | 205,14 | 205,49 | 204,72 | 205,44 | 205,44 | 825 |
| 24 gen 2024 | 205,65 | 205,65 | 205,23 | 205,09 | 205,09 | 2.838 |
| 23 gen 2024 | 205,70 | 205,70 | 205,19 | 205,04 | 205,04 | 982 |
| 22 gen 2024 | 205,86 | 206,15 | 205,50 | 205,80 | 205,80 | 2.551 |
| 19 gen 2024 | 205,24 | 205,66 | 205,10 | 205,57 | 205,57 | 1.921 |
| 18 gen 2024 | 205,68 | 206,02 | 205,47 | 205,43 | 205,43 | 299 |
| 17 gen 2024 | 206,48 | 206,48 | 205,79 | 205,99 | 205,99 | 512 |
| 16 gen 2024 | 207,20 | 207,22 | 206,52 | 206,52 | 206,52 | 925 |
| 15 gen 2024 | 207,45 | 207,52 | 207,12 | 207,29 | 207,29 | 888 |
| 12 gen 2024 | 207,46 | 207,94 | 207,11 | 207,94 | 207,94 | 1.039 |
| 11 gen 2024 | 207,00 | 207,18 | 206,51 | 206,56 | 206,56 | 665 |
| 10 gen 2024 | 207,12 | 207,12 | 206,78 | 206,76 | 206,76 | 657 |
| 09 gen 2024 | 206,53 | 206,74 | 206,43 | 206,64 | 206,64 | 463 |
| *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.