Italia markets closed
Dow Jones
38.426,26 -77,43 (-0,20%) Nasdaq
15.708,06 +11,42 (+0,07%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
60.721,96 -1.649,72 (-2,64%) CMC Crypto 200
1.400,66 -23,44 (-1,65%)
iShares TecDAX UCITS ETF (DE) (0MLM.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:19PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 22 apr 2024 | 28,48 | 28,63 | 28,63 | 28,63 | 28,63 | 8 |
| 19 apr 2024 | 28,25 | 28,27 | 28,27 | 28,27 | 28,27 | 100 |
| 18 apr 2024 | 28,74 | 28,63 | 28,58 | 28,58 | 28,58 | 390 |
| 17 apr 2024 | 29,13 | 29,03 | 29,03 | 29,03 | 29,03 | 127 |
| 16 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 15 apr 2024 | 29,61 | 29,79 | 29,63 | 29,63 | 29,63 | 506 |
| 12 apr 2024 | 30,13 | 30,16 | 29,50 | 29,50 | 29,50 | 170 |
| 11 apr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 10 apr 2024 | 30,27 | 30,32 | 30,31 | 30,31 | 30,31 | 11 |
| 09 apr 2024 | 30,14 | 30,12 | 30,08 | 30,08 | 30,08 | 399 |
| 08 apr 2024 | 30,00 | 30,11 | 30,11 | 30,11 | 30,11 | 3 |
| 05 apr 2024 | 29,95 | 29,90 | 29,87 | 29,90 | 29,90 | 2 |
| 04 apr 2024 | 30,28 | 30,21 | 30,21 | 30,21 | 30,21 | 1 |
| 03 apr 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 02 apr 2024 | 30,76 | 30,74 | 30,18 | 30,18 | 30,18 | 8.020 |
| 28 mar 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 27 mar 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 26 mar 2024 | 30,43 | 30,56 | 30,43 | 30,56 | 30,56 | 229 |
| 25 mar 2024 | 30,49 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 22 mar 2024 | 30,34 | 30,35 | 30,35 | 30,35 | 30,35 | 28 |
| 21 mar 2024 | 30,36 | 30,38 | 30,20 | 30,20 | 30,20 | 1.734 |
| 20 mar 2024 | 30,17 | 29,99 | 29,96 | 29,96 | 29,96 | 22 |
| 19 mar 2024 | 30,03 | 30,07 | 30,07 | 30,07 | 30,07 | 2 |
| 18 mar 2024 | 30,23 | 30,14 | 30,09 | 30,09 | 30,09 | 3.948 |
| 15 mar 2024 | 30,37 | 30,31 | 30,10 | 30,10 | 30,10 | 454 |
| 14 mar 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 13 mar 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 12 mar 2024 | 30,65 | 30,84 | 30,62 | 30,84 | 30,84 | 31 |
| 11 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
| 08 mar 2024 | 30,93 | 30,92 | 30,92 | 30,92 | 30,92 | 64 |
| 07 mar 2024 | 30,58 | 30,87 | 30,70 | 30,87 | 30,87 | 1 |
| 06 mar 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 05 mar 2024 | 30,51 | 30,55 | 30,55 | 30,55 | 30,55 | 1 |
| 04 mar 2024 | 30,59 | 30,60 | 30,56 | 30,56 | 30,56 | 107 |
| 01 mar 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 29 feb 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 28 feb 2024 | 30,44 | 30,32 | 30,32 | 30,32 | 30,32 | 1.504 |
| 27 feb 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 26 feb 2024 | 30,15 | 30,29 | 30,16 | 30,29 | 30,29 | 11 |
| 23 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 22 feb 2024 | 30,27 | 30,33 | 30,33 | 30,33 | 30,33 | 30 |
| 21 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 20 feb 2024 | 30,09 | 29,88 | 29,88 | 29,88 | 29,88 | 40 |
| 19 feb 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 16 feb 2024 | 30,33 | 30,30 | 30,30 | 30,30 | 30,30 | 3 |
| 15 feb 2024 | 30,32 | 30,15 | 30,15 | 30,15 | 30,15 | 4 |
| 14 feb 2024 | 29,98 | 30,00 | 30,00 | 30,00 | 30,00 | 500 |
| 13 feb 2024 | 30,34 | 30,40 | 29,82 | 29,82 | 29,82 | 38 |
| 12 feb 2024 | 30,52 | 30,57 | 30,48 | 30,48 | 30,48 | 9 |
| 09 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 08 feb 2024 | 30,16 | 30,39 | 30,26 | 30,29 | 30,29 | 406 |
| 07 feb 2024 | 30,22 | 30,06 | 30,05 | 30,06 | 30,06 | 48 |
| 06 feb 2024 | 29,85 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 05 feb 2024 | 29,62 | 29,66 | 29,58 | 29,58 | 29,58 | 35 |
| 02 feb 2024 | 30,03 | 29,65 | 29,59 | 29,59 | 29,59 | 5.054 |
| 01 feb 2024 | 29,82 | 29,88 | 29,82 | 29,83 | 29,83 | 130 |
| 31 gen 2024 | 29,76 | 29,80 | 29,80 | 29,80 | 29,80 | 15 |
| 30 gen 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 29 gen 2024 | 29,70 | 29,78 | 29,61 | 29,78 | 29,78 | 1.604 |
| 26 gen 2024 | 29,72 | 29,73 | 29,73 | 29,73 | 29,73 | 1.000 |
| 25 gen 2024 | 29,60 | 29,67 | 29,57 | 29,57 | 29,57 | 360 |
| 24 gen 2024 | 29,56 | 29,82 | 29,73 | 29,73 | 29,73 | 1.204 |
| 23 gen 2024 | 29,50 | 29,35 | 29,35 | 29,35 | 29,35 | 204 |
| 22 gen 2024 | 29,33 | 29,45 | 29,36 | 29,45 | 29,45 | 702 |
| 19 gen 2024 | 29,25 | 29,13 | 29,13 | 29,13 | 29,13 | 1.000 |
| 18 gen 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 17 gen 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 16 gen 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 15 gen 2024 | 29,09 | 29,14 | 28,98 | 28,98 | 28,98 | 110 |
| 12 gen 2024 | 29,07 | 29,20 | 29,07 | 29,07 | 29,07 | 115 |
| 11 gen 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 10 gen 2024 | 29,20 | 28,98 | 28,98 | 28,98 | 28,98 | 1 |
| 09 gen 2024 | 29,15 | 29,04 | 29,04 | 29,04 | 29,04 | 211 |
| 08 gen 2024 | 28,84 | 29,11 | 29,11 | 29,11 | 29,11 | 54 |
| 05 gen 2024 | 28,57 | 28,65 | 28,42 | 28,65 | 28,65 | 212 |
| 04 gen 2024 | 28,86 | 28,72 | 28,45 | 28,72 | 28,72 | 1.310 |
| 03 gen 2024 | 29,43 | 29,53 | 29,05 | 29,05 | 29,05 | 557 |
| 02 gen 2024 | 29,92 | 29,89 | 29,84 | 29,84 | 29,84 | 101 |
| 29 dic 2023 | 29,73 | 29,76 | 29,70 | 29,70 | 29,70 | 515 |
| 28 dic 2023 | 29,75 | 29,70 | 29,65 | 29,66 | 29,66 | 130 |
| 27 dic 2023 | 29,56 | 29,66 | 29,66 | 29,66 | 29,66 | 50 |
| 22 dic 2023 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 21 dic 2023 | 29,53 | 29,57 | 29,57 | 29,57 | 29,57 | 253 |
| 20 dic 2023 | 29,76 | 29,70 | 29,68 | 29,70 | 29,70 | 954 |
| 19 dic 2023 | 29,61 | 29,68 | 29,67 | 29,68 | 29,68 | 1.722 |
| 18 dic 2023 | 29,53 | 29,51 | 29,42 | 29,46 | 29,46 | 1.206 |
| 15 dic 2023 | 29,79 | 29,71 | 29,57 | 29,57 | 29,57 | 937 |
| 14 dic 2023 | 29,86 | 29,88 | 29,85 | 29,88 | 29,88 | 3.500 |
| 13 dic 2023 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 12 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 11 dic 2023 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
| 08 dic 2023 | 28,76 | 28,92 | 28,92 | 28,92 | 28,92 | 207 |
| 07 dic 2023 | 28,70 | 28,63 | 28,63 | 28,63 | 28,63 | 260 |
| 06 dic 2023 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 05 dic 2023 | 28,37 | 28,48 | 28,48 | 28,48 | 28,48 | 1 |
| 04 dic 2023 | 28,56 | 28,34 | 28,34 | 28,34 | 28,34 | 290 |
| 01 dic 2023 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 30 nov 2023 | 28,48 | 28,39 | 28,39 | 28,39 | 28,39 | 100 |
| 29 nov 2023 | 28,05 | 28,33 | 28,33 | 28,33 | 28,33 | 1.645 |
| *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.