Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.860,16 +340,68 (+0,58%)
Xtrackers MSCI USA Swap UCITS ETF 1C (XMUS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:42PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 138,36 | 139,04 | 138,35 | 138,92 | 138,92 | 427 |
| 02 mag 2024 | 137,89 | 138,25 | 137,77 | 137,79 | 137,79 | 1.864 |
| 30 apr 2024 | 139,46 | 139,49 | 139,44 | 139,12 | 139,12 | 1.512 |
| 29 apr 2024 | 139,63 | 139,74 | 139,50 | 139,57 | 139,57 | 339 |
| 26 apr 2024 | 138,81 | 139,59 | 138,75 | 139,59 | 139,59 | 839 |
| 25 apr 2024 | 137,58 | 137,58 | 137,40 | 136,80 | 136,80 | 84 |
| 24 apr 2024 | 139,04 | 139,12 | 138,48 | 138,51 | 138,51 | 4.010 |
| 23 apr 2024 | 137,62 | 137,98 | 137,31 | 138,41 | 138,41 | 1.331 |
| 22 apr 2024 | 136,63 | 137,29 | 136,63 | 136,73 | 136,73 | 1.829 |
| 19 apr 2024 | 137,10 | 137,46 | 136,75 | 136,85 | 136,85 | 1.394 |
| 18 apr 2024 | 137,68 | 138,44 | 137,68 | 138,41 | 138,41 | 1.214 |
| 17 apr 2024 | 139,19 | 139,45 | 138,48 | 138,41 | 138,41 | 1.233 |
| 16 apr 2024 | 138,99 | 139,35 | 138,77 | 139,11 | 139,11 | 857 |
| 15 apr 2024 | 141,46 | 142,07 | 141,06 | 141,10 | 141,10 | 1.505 |
| 12 apr 2024 | 142,46 | 142,46 | 141,66 | 141,66 | 141,66 | 962 |
| 11 apr 2024 | 140,65 | 140,92 | 140,32 | 140,82 | 140,82 | 1.393 |
| 10 apr 2024 | 140,61 | 140,64 | 139,90 | 140,54 | 140,54 | 2.607 |
| 09 apr 2024 | 140,37 | 140,46 | 139,51 | 139,55 | 139,55 | 2.686 |
| 08 apr 2024 | 140,77 | 140,90 | 140,68 | 140,50 | 140,50 | 1.321 |
| 05 apr 2024 | 139,35 | 140,28 | 139,35 | 140,28 | 140,28 | 3.343 |
| 04 apr 2024 | 140,93 | 141,33 | 140,93 | 141,21 | 141,21 | 1.722 |
| 03 apr 2024 | 141,22 | 141,25 | 141,03 | 141,19 | 141,19 | 1.718 |
| 02 apr 2024 | 142,68 | 142,77 | 140,75 | 141,07 | 141,07 | 3.033 |
| 28 mar 2024 | 142,31 | 142,40 | 142,13 | 142,24 | 142,24 | 1.305 |
| 27 mar 2024 | 141,37 | 141,71 | 141,04 | 141,10 | 141,10 | 1.136 |
| 26 mar 2024 | 141,24 | 141,24 | 141,01 | 141,34 | 141,34 | 884 |
| 25 mar 2024 | 141,29 | 141,29 | 140,83 | 141,02 | 141,02 | 912 |
| 22 mar 2024 | 141,66 | 141,86 | 141,35 | 141,59 | 141,59 | 1.010 |
| 21 mar 2024 | 140,61 | 141,47 | 140,42 | 141,69 | 141,69 | 2.132 |
| 20 mar 2024 | 139,28 | 139,56 | 139,28 | 139,37 | 139,37 | 1.450 |
| 19 mar 2024 | 138,15 | 138,33 | 138,15 | 138,87 | 138,87 | 951 |
| 18 mar 2024 | 137,81 | 138,82 | 137,67 | 138,82 | 138,82 | 3.469 |
| 15 mar 2024 | 138,38 | 138,56 | 137,28 | 137,28 | 137,28 | 4.678 |
| 14 mar 2024 | 138,59 | 138,67 | 138,25 | 138,25 | 138,25 | 1.065 |
| 13 mar 2024 | 138,44 | 138,51 | 138,17 | 138,11 | 138,11 | 2.938 |
| 12 mar 2024 | 137,24 | 137,86 | 137,24 | 138,11 | 138,11 | 2.286 |
| 11 mar 2024 | 136,33 | 136,62 | 136,32 | 136,77 | 136,77 | 1.011 |
| 08 mar 2024 | 138,08 | 138,55 | 137,72 | 137,71 | 137,71 | 3.755 |
| 07 mar 2024 | 136,50 | 137,98 | 136,50 | 137,72 | 137,72 | 1.416 |
| 06 mar 2024 | 136,99 | 137,43 | 136,99 | 137,27 | 137,27 | 1.097 |
| 05 mar 2024 | 137,95 | 137,95 | 136,84 | 136,86 | 136,86 | 949 |
| 04 mar 2024 | 138,25 | 138,50 | 138,14 | 138,14 | 138,14 | 3.361 |
| 01 mar 2024 | 137,93 | 138,00 | 137,58 | 138,17 | 138,17 | 1.739 |
| 29 feb 2024 | 136,25 | 137,48 | 136,25 | 137,35 | 137,35 | 3.615 |
| 28 feb 2024 | 136,76 | 136,77 | 136,73 | 136,88 | 136,88 | 2.317 |
| 27 feb 2024 | 136,62 | 136,81 | 136,62 | 136,46 | 136,46 | 658 |
| 26 feb 2024 | 136,95 | 137,08 | 136,78 | 136,91 | 136,91 | 1.737 |
| 23 feb 2024 | 137,11 | 137,75 | 137,11 | 137,37 | 137,37 | 2.912 |
| 22 feb 2024 | 135,54 | 136,72 | 135,50 | 136,76 | 136,76 | 3.576 |
| 21 feb 2024 | 134,28 | 134,34 | 133,99 | 134,09 | 134,09 | 5.248 |
| 20 feb 2024 | 135,32 | 135,32 | 133,90 | 134,44 | 134,44 | 3.568 |
| 19 feb 2024 | 135,78 | 136,06 | 135,78 | 135,95 | 135,95 | 1.459 |
| 16 feb 2024 | 136,78 | 136,94 | 136,04 | 136,45 | 136,45 | 2.431 |
| 15 feb 2024 | 136,52 | 136,55 | 135,89 | 136,04 | 136,04 | 2.020 |
| 14 feb 2024 | 135,60 | 135,90 | 135,37 | 135,52 | 135,52 | 1.414 |
| 13 feb 2024 | 136,17 | 136,17 | 135,10 | 135,46 | 135,46 | 2.328 |
| 12 feb 2024 | 136,38 | 136,41 | 136,27 | 136,71 | 136,71 | 787 |
| 09 feb 2024 | 135,54 | 135,93 | 135,54 | 135,76 | 135,76 | 1.759 |
| 08 feb 2024 | 135,27 | 135,66 | 135,26 | 135,33 | 135,33 | 2.024 |
| 07 feb 2024 | 134,32 | 135,31 | 134,29 | 135,18 | 135,18 | 1.163 |
| 06 feb 2024 | 134,30 | 134,61 | 134,29 | 134,32 | 134,32 | 1.780 |
| 05 feb 2024 | 134,30 | 134,41 | 133,88 | 133,99 | 133,99 | 2.147 |
| 02 feb 2024 | 132,37 | 133,66 | 132,31 | 133,69 | 133,69 | 1.218 |
| 01 feb 2024 | 131,49 | 131,67 | 131,10 | 130,73 | 130,73 | 2.901 |
| 31 gen 2024 | 132,50 | 132,53 | 131,49 | 131,43 | 131,43 | 1.563 |
| 30 gen 2024 | 132,78 | 132,84 | 132,53 | 132,62 | 132,62 | 1.564 |
| 29 gen 2024 | 131,76 | 132,31 | 131,76 | 132,21 | 132,21 | 1.660 |
| 26 gen 2024 | 131,47 | 131,68 | 131,18 | 131,65 | 131,65 | 1.963 |
| 25 gen 2024 | 130,52 | 131,73 | 130,47 | 131,73 | 131,73 | 1.416 |
| 24 gen 2024 | 131,12 | 131,16 | 130,69 | 131,07 | 131,07 | 2.787 |
| 23 gen 2024 | 130,49 | 130,80 | 130,48 | 130,58 | 130,58 | 2.168 |
| 22 gen 2024 | 129,94 | 130,55 | 129,93 | 130,18 | 130,18 | 4.396 |
| 19 gen 2024 | 128,68 | 128,84 | 128,45 | 128,76 | 128,76 | 909 |
| 18 gen 2024 | 127,19 | 127,99 | 127,14 | 127,90 | 127,90 | 2.542 |
| 17 gen 2024 | 127,19 | 127,55 | 127,15 | 127,55 | 127,55 | 1.874 |
| 16 gen 2024 | 127,13 | 128,14 | 127,05 | 128,05 | 128,05 | 18.796 |
| 15 gen 2024 | 127,33 | 127,37 | 127,26 | 127,30 | 127,30 | 1.033 |
| 12 gen 2024 | 126,87 | 127,46 | 126,85 | 127,17 | 127,17 | 2.258 |
| 11 gen 2024 | 127,32 | 127,53 | 127,30 | 126,46 | 126,46 | 694 |
| 10 gen 2024 | 126,89 | 127,11 | 126,65 | 126,80 | 126,80 | 4.770 |
| 09 gen 2024 | 126,66 | 126,84 | 126,34 | 126,84 | 126,84 | 1.166 |
| 08 gen 2024 | 125,13 | 125,59 | 125,12 | 125,50 | 125,50 | 1.045 |
| 05 gen 2024 | 125,20 | 125,24 | 124,87 | 125,25 | 125,25 | 4.465 |
| 04 gen 2024 | 125,79 | 125,79 | 125,19 | 125,67 | 125,67 | 723 |
| 03 gen 2024 | 126,18 | 126,33 | 125,98 | 125,97 | 125,97 | 1.697 |
| 02 gen 2024 | 126,58 | 126,60 | 126,10 | 126,25 | 126,25 | 2.312 |
| 29 dic 2023 | 126,51 | 126,59 | 125,70 | 125,70 | 125,70 | 250 |
| 28 dic 2023 | 125,96 | 126,18 | 125,50 | 126,12 | 126,12 | 869 |
| 27 dic 2023 | 126,53 | 126,53 | 126,00 | 125,37 | 125,37 | 1.110 |
| 22 dic 2023 | 125,63 | 126,20 | 125,59 | 126,16 | 126,16 | 1.271 |
| 21 dic 2023 | 126,16 | 126,16 | 125,54 | 125,72 | 125,72 | 4.685 |
| 20 dic 2023 | 126,72 | 127,08 | 126,62 | 126,99 | 126,99 | 13.739 |
| 19 dic 2023 | 126,57 | 126,67 | 126,42 | 126,59 | 126,59 | 1.368 |
| 18 dic 2023 | 126,31 | 126,45 | 126,22 | 126,63 | 126,63 | 942 |
| 15 dic 2023 | 125,60 | 126,36 | 125,57 | 126,31 | 126,31 | 3.073 |
| 14 dic 2023 | 126,35 | 126,56 | 125,21 | 125,21 | 125,21 | 2.070 |
| 13 dic 2023 | 125,66 | 125,68 | 125,56 | 125,64 | 125,64 | 1.169 |
| 12 dic 2023 | 124,94 | 125,06 | 124,73 | 125,01 | 125,01 | 1.253 |
| 11 dic 2023 | 124,63 | 125,17 | 124,44 | 124,86 | 124,86 | 1.593 |
| 08 dic 2023 | 124,15 | 124,42 | 124,15 | 124,42 | 124,42 | 235 |
| *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.