Italia markets close in 1 hour 11 minutes

ISHARES STOXX EUROPE MID 200 (D (0MLP.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,69+0,78 (+1,54%)
In data: 10:00AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202450,9150,9150,9150,9150,91-
17 apr 202450,8350,8350,8350,8350,83-
16 apr 202450,9050,9050,9050,9050,90-
15 apr 202451,6051,6051,6051,6051,60-
12 apr 202452,0952,0952,0952,0952,09-
11 apr 202451,8551,6951,6951,6951,691
10 apr 202451,7951,7951,7951,7951,79-
09 apr 202451,9251,9251,9251,9251,92-
08 apr 202451,6451,7551,7251,7551,7513
05 apr 202451,5351,5351,5351,5351,53-
04 apr 202451,9251,9251,9251,9251,92-
03 apr 202451,6751,6751,6751,6751,67-
02 apr 202452,6252,2351,8251,8251,8219
28 mar 202451,9751,9751,9751,9751,97-
27 mar 202451,9051,9051,9051,9051,90-
26 mar 202451,5351,5351,5351,5351,53-
25 mar 202451,7151,7151,7151,7151,71-
22 mar 202451,6851,6851,6851,6851,68-
21 mar 202451,6551,6551,6551,6551,65-
20 mar 202450,7250,7250,7250,7250,72-
19 mar 202450,5050,5050,5050,5050,50-
18 mar 202450,8550,8450,8450,8450,844
15 mar 202450,7650,7650,7650,7650,76-
14 mar 202451,0551,0551,0551,0551,05-
13 mar 202450,9950,9950,9950,9950,99-
12 mar 202450,6050,6050,6050,6050,60-
11 mar 202450,3850,3850,3850,3850,38-
08 mar 202450,5150,5150,5150,5150,51-
07 mar 202450,5550,5550,5550,5550,55-
06 mar 202450,1750,1750,1750,1750,17-
05 mar 202449,9649,9649,9649,9649,96-
04 mar 202450,3050,3050,3050,3050,30-
01 mar 202450,3350,3550,3550,3550,353
29 feb 202450,2250,2250,2250,2250,22-
28 feb 202449,9049,9049,9049,9049,90-
27 feb 202450,2250,2250,2250,2250,22-
26 feb 202450,4150,4150,4150,4150,41-
23 feb 202450,4250,4250,4250,4250,42-
22 feb 202450,5750,5750,5750,5750,57-
21 feb 202450,1150,1150,1150,1150,11-
20 feb 202450,0150,0150,0150,0150,01-
19 feb 202450,0950,0950,0950,0950,09-
16 feb 202450,0650,0650,0650,0650,06-
15 feb 202449,6749,8149,8149,8149,813.000
14 feb 202449,4049,4049,4049,4049,40-
13 feb 202449,1749,1749,1749,1749,17-
12 feb 202449,4949,4949,4949,4949,49-
09 feb 202449,3349,3349,3349,3349,33-
08 feb 202449,5349,5349,5349,5349,53-
07 feb 202449,6549,6549,6549,6549,65-
06 feb 202449,5349,5349,5349,5349,53-
05 feb 202449,8449,8449,8449,8449,84-
02 feb 202449,9949,9949,9949,9949,99-
01 feb 202449,8149,8149,8149,8149,81-
31 gen 202450,1550,1550,1550,1550,15-
30 gen 202450,0650,0650,0650,0650,06-
29 gen 202449,8949,8949,8949,8949,89-
26 gen 202449,6749,6749,6749,6749,67-
25 gen 202449,4949,4949,4949,4949,49-
24 gen 202449,5349,5349,5349,5349,53-
23 gen 202449,2849,2849,2849,2849,28-
22 gen 202449,0949,0949,0949,0949,09-
19 gen 202449,1749,1749,1749,1749,17-
18 gen 202449,1249,1249,1249,1249,12-
17 gen 202448,5248,5248,5248,5248,52-
16 gen 202449,2749,2749,2749,2749,27-
15 gen 202449,8149,8149,8149,8149,81-
12 gen 202450,0950,0950,0950,0950,09-
11 gen 202449,9249,9249,9249,9249,92-
10 gen 202450,0650,0650,0650,0650,06-
09 gen 202450,3550,3550,3550,3550,35-
08 gen 202450,0350,0350,0350,0350,03-
05 gen 202449,9049,9049,9049,9049,90-
04 gen 202450,1050,1050,1050,1050,10-
03 gen 202449,9149,9149,9149,9149,91-
02 gen 202450,9550,9550,9550,9550,95-
29 dic 202350,7450,7450,7450,7450,74-
28 dic 202351,0051,0051,0051,0051,00-
27 dic 202350,5950,5950,5950,5950,59-
22 dic 202350,4650,4650,4650,4650,46-
21 dic 202350,5050,5050,5050,5050,50-
20 dic 202350,8250,8250,8250,8250,82-
19 dic 202350,5250,5250,5250,5250,52-
18 dic 2023------
15 dic 202350,5550,5550,5550,5550,55-
14 dic 202350,8650,8650,8650,8650,86-
13 dic 202349,8849,8849,8849,8849,88-
12 dic 202349,6849,8049,8049,8049,80174
11 dic 202349,7949,9949,9949,9949,991.712
08 dic 202349,6249,6249,6249,6249,62-
07 dic 202349,3249,3249,3249,3249,32-
06 dic 202349,3149,3149,3149,3149,31-
05 dic 202348,9848,9848,9848,9848,98-
04 dic 202349,0849,1749,1749,1749,172.000
01 dic 202348,9148,9148,9148,9148,91-
30 nov 202348,4448,4448,4448,4448,44-
29 nov 202348,0348,0348,0348,0348,03-
28 nov 202347,9547,9547,9547,9547,95-
27 nov 202348,1048,1048,1048,1048,10-
24 nov 202347,9347,9347,9347,9347,93-
*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...