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
59.628,22 -642,66 (-1,07%)
DB X-TRACKERS FTSE MIB UCITS ET (0DLS.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:46PM BST
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 |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
| 24 apr 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
| 23 apr 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
| 22 apr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
| 19 apr 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
| 18 apr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
| 17 apr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
| 16 apr 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
| 15 apr 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
| 12 apr 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
| 11 apr 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
| 10 apr 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
| 09 apr 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
| 08 apr 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
| 05 apr 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
| 04 apr 2024 | 33,51 | 33,52 | 33,52 | 33,52 | 33,52 | 2.000 |
| 03 apr 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
| 02 apr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
| 28 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
| 27 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
| 26 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
| 25 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
| 22 mar 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
| 21 mar 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | 7.100 |
| 20 mar 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
| 19 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
| 18 mar 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
| 15 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
| 14 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
| 13 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
| 12 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
| 11 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
| 06 mar 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
| 05 mar 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
| 04 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
| 01 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 29 feb 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
| 28 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 27 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 26 feb 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
| 23 feb 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
| 22 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 0.3467 Dividendo | |||||
| 20 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 30,75 | - |
| 19 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,75 | - |
| 16 feb 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 30,82 | - |
| 15 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,65 | - |
| 14 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,19 | - |
| 13 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,26 | - |
| 12 feb 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,42 | - |
| 09 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,18 | - |
| 08 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,18 | - |
| 07 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,26 | - |
| 06 feb 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,25 | - |
| 05 feb 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,03 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 30,00 | 30,24 | 30,24 | 30,24 | 29,90 | 2.700 |
| 31 gen 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,02 | - |
| 30 gen 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,37 | - |
| 29 gen 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,50 | - |
| 26 gen 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,48 | - |
| 25 gen 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,25 | - |
| 24 gen 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,40 | - |
| 23 gen 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,30 | - |
| 22 gen 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,52 | - |
| 19 gen 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,12 | - |
| 18 gen 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,35 | - |
| 17 gen 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 28,99 | - |
| 16 gen 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,48 | - |
| 15 gen 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,44 | - |
| 12 gen 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,41 | - |
| 11 gen 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,52 | - |
| 10 gen 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,45 | - |
| 09 gen 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,62 | - |
| 08 gen 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,43 | - |
| 05 gen 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,46 | - |
| 04 gen 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,22 | - |
| 03 gen 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,55 | - |
| 02 gen 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,58 | - |
| 29 dic 2023 | 29,75 | 29,75 | 29,75 | 29,75 | 29,41 | - |
| 28 dic 2023 | 29,72 | 29,72 | 29,72 | 29,72 | 29,38 | - |
| 27 dic 2023 | 29,69 | 29,69 | 29,69 | 29,69 | 29,36 | - |
| 22 dic 2023 | 29,62 | 29,62 | 29,62 | 29,62 | 29,29 | - |
| 21 dic 2023 | 29,52 | 29,52 | 29,52 | 29,52 | 29,20 | - |
| 20 dic 2023 | 29,63 | 29,63 | 29,63 | 29,63 | 29,29 | - |
| 19 dic 2023 | 29,63 | 29,63 | 29,63 | 29,63 | 29,30 | - |
| 18 dic 2023 | 29,61 | 29,61 | 29,61 | 29,61 | 29,28 | - |
| 15 dic 2023 | 29,68 | 29,68 | 29,68 | 29,68 | 29,35 | - |
| 14 dic 2023 | 29,74 | 29,74 | 29,74 | 29,74 | 29,40 | - |
| 13 dic 2023 | 29,73 | 29,73 | 29,73 | 29,73 | 29,40 | - |
| 12 dic 2023 | 29,83 | 29,83 | 29,83 | 29,83 | 29,50 | - |
| 11 dic 2023 | 29,74 | 29,74 | 29,74 | 29,74 | 29,41 | - |
| 08 dic 2023 | 29,76 | 29,76 | 29,76 | 29,76 | 29,43 | - |
| 07 dic 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 29,18 | - |
| 06 dic 2023 | 29,88 | 29,88 | 29,88 | 29,88 | 29,55 | - |
| 05 dic 2023 | 29,37 | 29,37 | 29,37 | 29,37 | 29,04 | - |
| 04 dic 2023 | 29,28 | 29,28 | 29,28 | 29,28 | 28,95 | - |
| *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.