Italia markets close in 4 hours 22 minutes
FTSE MIB
33.824,60 +77,94 (+0,23%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,36 +0,36 (+0,46%) Bitcoin EUR
54.350,70 +392,51 (+0,73%)
iShares DivDAX UCITS ETF (DE) (0MLA.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:55PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 20,36 | 20,18 | 20,18 | 20,18 | 20,18 | 50 |
| 29 apr 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 26 apr 2024 | 20,25 | 20,26 | 20,26 | 20,26 | 20,26 | 120 |
| 25 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 24 apr 2024 | 20,32 | 20,27 | 20,26 | 20,27 | 20,27 | 600 |
| 23 apr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 22 apr 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 19 apr 2024 | 19,82 | 19,81 | 19,81 | 19,81 | 19,81 | 125 |
| 18 apr 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 17 apr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 16 apr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 15 apr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 12 apr 2024 | 20,42 | 20,31 | 20,31 | 20,31 | 20,31 | 50 |
| 11 apr 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 10 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 09 apr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 08 apr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 05 apr 2024 | 20,60 | 20,56 | 20,53 | 20,53 | 20,53 | 81 |
| 04 apr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 03 apr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 02 apr 2024 | 20,85 | 20,76 | 20,75 | 20,75 | 20,75 | 4 |
| 28 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 27 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 26 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 25 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 22 mar 2024 | 20,28 | 20,31 | 20,31 | 20,31 | 20,31 | 1.675 |
| 21 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 20 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 19 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 18 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 15 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 14 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 13 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 12 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 11 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 08 mar 2024 | 19,68 | 19,76 | 19,76 | 19,76 | 19,76 | 5 |
| 07 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 06 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 05 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 04 mar 2024 | 19,90 | 19,83 | 19,83 | 19,83 | 19,83 | 100 |
| 01 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 29 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 28 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 27 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 26 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 23 feb 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 22 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 21 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 20 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 19 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 16 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 15 feb 2024 | 19,01 | 19,03 | 19,01 | 19,03 | 19,03 | 201 |
| 14 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 13 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 12 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 09 feb 2024 | 18,88 | 18,81 | 18,80 | 18,81 | 18,81 | 120 |
| 08 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 07 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 06 feb 2024 | 19,02 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 05 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 02 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 01 feb 2024 | 19,01 | 19,07 | 19,06 | 19,06 | 19,06 | 80 |
| 31 gen 2024 | 19,05 | 19,02 | 19,02 | 19,02 | 19,02 | 1 |
| 30 gen 2024 | 19,11 | 19,07 | 19,07 | 19,07 | 19,07 | 10 |
| 29 gen 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 26 gen 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 25 gen 2024 | 19,00 | 18,89 | 18,89 | 18,89 | 18,89 | 6 |
| 24 gen 2024 | 18,92 | 18,97 | 18,97 | 18,97 | 18,97 | 218 |
| 23 gen 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 22 gen 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 19 gen 2024 | 18,84 | 18,80 | 18,70 | 18,70 | 18,70 | 940 |
| 18 gen 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 17 gen 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 16 gen 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 15 gen 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 12 gen 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 11 gen 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 10 gen 2024 | 19,25 | 19,29 | 19,29 | 19,29 | 19,29 | 1.000 |
| 09 gen 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 08 gen 2024 | 19,27 | 19,28 | 19,28 | 19,28 | 19,28 | 350 |
| 05 gen 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 04 gen 2024 | 19,16 | 19,22 | 19,22 | 19,22 | 19,22 | 6 |
| 03 gen 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 02 gen 2024 | 19,32 | 19,35 | 19,34 | 19,35 | 19,35 | 800 |
| 29 dic 2023 | 19,15 | 19,17 | 19,17 | 19,17 | 19,17 | 18 |
| 28 dic 2023 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 27 dic 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 22 dic 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 21 dic 2023 | 19,05 | 19,06 | 19,06 | 19,06 | 19,06 | 4 |
| 20 dic 2023 | 19,18 | 19,14 | 19,14 | 19,14 | 19,14 | 1 |
| 19 dic 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 18 dic 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | 1 |
| 15 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 14 dic 2023 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 13 dic 2023 | 19,06 | 19,14 | 19,09 | 19,09 | 19,09 | - |
| 12 dic 2023 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 11 dic 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 08 dic 2023 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 07 dic 2023 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| *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.