Italia markets close in 1 hour 49 minutes
FTSE MIB
34.218,31 +278,56 (+0,82%) Dow Jones
38.163,53 +77,73 (+0,20%) Nasdaq
15.818,92 +207,16 (+1,33%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,23 +0,66 (+0,79%) Bitcoin EUR
59.765,52 +754,29 (+1,28%)
Xtrackers II - Eurozone Government Bond 7-10 UCITS ETF (0MUJ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:43AM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 239,15 | 239,37 | 239,37 | 239,37 | 239,37 | 31 |
| 24 apr 2024 | 240,35 | 240,62 | 239,04 | 239,04 | 239,04 | 11.618 |
| 23 apr 2024 | 240,93 | 241,27 | 240,49 | 240,89 | 240,89 | 5.782 |
| 22 apr 2024 | 240,25 | 240,95 | 239,95 | 240,95 | 240,95 | 58.049 |
| 19 apr 2024 | 241,15 | 241,12 | 240,19 | 240,23 | 240,23 | 14.474 |
| 18 apr 2024 | 241,35 | 241,35 | 241,35 | 241,35 | 241,35 | - |
| 17 apr 2024 | 240,30 | 240,67 | 240,58 | 240,67 | 240,67 | 14.096 |
| 16 apr 2024 | 241,20 | 241,20 | 241,20 | 241,20 | 241,20 | - |
| 15 apr 2024 | 242,40 | 242,40 | 242,40 | 242,40 | 242,40 | - |
| 12 apr 2024 | 241,73 | 241,73 | 241,73 | 241,73 | 241,73 | - |
| 11 apr 2024 | 241,30 | 241,30 | 241,30 | 241,30 | 241,30 | - |
| 10 apr 2024 | 242,77 | 242,77 | 242,77 | 242,77 | 242,77 | - |
| 09 apr 2024 | 241,63 | 241,63 | 241,63 | 241,63 | 241,63 | - |
| 08 apr 2024 | 241,25 | 241,25 | 241,25 | 241,25 | 241,25 | - |
| 05 apr 2024 | 242,77 | 242,64 | 242,64 | 242,64 | 242,64 | - |
| 04 apr 2024 | 242,05 | 242,05 | 242,05 | 242,05 | 242,05 | - |
| 03 apr 2024 | 241,88 | 241,63 | 241,63 | 241,63 | 241,63 | 850 |
| 02 apr 2024 | 242,25 | 242,25 | 242,25 | 242,25 | 242,25 | - |
| 28 mar 2024 | 244,73 | 243,72 | 243,72 | 243,72 | 243,72 | 2 |
| 27 mar 2024 | 243,10 | 243,73 | 243,73 | 243,73 | 243,73 | 1.230 |
| 26 mar 2024 | 242,52 | 243,18 | 243,18 | 243,18 | 243,18 | - |
| 25 mar 2024 | 243,63 | 243,63 | 243,63 | 243,63 | 243,63 | - |
| 22 mar 2024 | 242,63 | 242,63 | 242,63 | 242,63 | 242,63 | - |
| 21 mar 2024 | 242,05 | 242,34 | 242,34 | 242,34 | 242,34 | 1 |
| 20 mar 2024 | 242,25 | 242,25 | 242,25 | 242,25 | 242,25 | - |
| 19 mar 2024 | 242,40 | 241,63 | 241,63 | 241,63 | 241,63 | 1 |
| 18 mar 2024 | 242,05 | 241,74 | 241,74 | 241,74 | 241,74 | 1 |
| 15 mar 2024 | 241,45 | 241,45 | 241,45 | 241,45 | 241,45 | - |
| 14 mar 2024 | 243,25 | 242,07 | 242,07 | 242,07 | 242,07 | 1.288 |
| 13 mar 2024 | 243,52 | 243,90 | 243,29 | 243,29 | 243,29 | 2.847 |
| 12 mar 2024 | 243,73 | 243,53 | 243,53 | 243,53 | 243,53 | 2.175 |
| 11 mar 2024 | 244,73 | 244,73 | 244,73 | 244,73 | 244,73 | - |
| 08 mar 2024 | 244,15 | 244,15 | 244,15 | 244,15 | 244,15 | - |
| 07 mar 2024 | 243,00 | 243,00 | 243,00 | 243,00 | 243,00 | - |
| 06 mar 2024 | 242,73 | 243,08 | 242,52 | 243,08 | 243,08 | 332 |
| 05 mar 2024 | 242,00 | 242,00 | 242,00 | 242,00 | 242,00 | - |
| 04 mar 2024 | 240,52 | 240,52 | 240,52 | 240,52 | 240,52 | - |
| 01 mar 2024 | 240,10 | 240,10 | 240,10 | 240,10 | 240,10 | - |
| 29 feb 2024 | 239,93 | 239,93 | 239,93 | 239,93 | 239,93 | - |
| 28 feb 2024 | 239,93 | 239,93 | 239,93 | 239,93 | 239,93 | - |
| 27 feb 2024 | 240,40 | 240,40 | 240,40 | 240,40 | 240,40 | - |
| 26 feb 2024 | 241,88 | 241,88 | 241,88 | 241,88 | 241,88 | - |
| 23 feb 2024 | 239,77 | 239,77 | 239,77 | 239,77 | 239,77 | - |
| 22 feb 2024 | 239,52 | 240,00 | 240,00 | 240,00 | 240,00 | 12.899 |
| 21 feb 2024 | 241,15 | 240,76 | 240,76 | 240,76 | 240,76 | 643 |
| 20 feb 2024 | 240,57 | 240,57 | 240,57 | 240,57 | 240,57 | - |
| 19 feb 2024 | 240,68 | 240,68 | 240,68 | 240,68 | 240,68 | - |
| 16 feb 2024 | 241,35 | 241,05 | 241,01 | 241,05 | 241,05 | 217 |
| 15 feb 2024 | 242,35 | 242,35 | 242,35 | 242,35 | 242,35 | - |
| 14 feb 2024 | 240,68 | 240,78 | 240,78 | 240,78 | 240,78 | 372 |
| 13 feb 2024 | 240,63 | 240,76 | 240,76 | 240,76 | 240,76 | 300 |
| 12 feb 2024 | 240,73 | 240,73 | 240,73 | 240,73 | 240,73 | - |
| 09 feb 2024 | 240,15 | 240,15 | 240,15 | 240,15 | 240,15 | - |
| 08 feb 2024 | 241,35 | 241,74 | 241,74 | 241,74 | 241,74 | 162 |
| 07 feb 2024 | 242,10 | 242,19 | 242,19 | 242,19 | 242,19 | 25 |
| 06 feb 2024 | 241,68 | 241,68 | 241,68 | 241,68 | 241,68 | - |
| 05 feb 2024 | 242,10 | 242,10 | 242,10 | 242,10 | 242,10 | - |
| 02 feb 2024 | 244,10 | 244,10 | 244,10 | 244,10 | 244,10 | - |
| 01 feb 2024 | 243,93 | 243,93 | 243,93 | 243,93 | 243,93 | - |
| 31 gen 2024 | 243,77 | 243,77 | 243,77 | 243,77 | 243,77 | - |
| 30 gen 2024 | 243,35 | 243,35 | 243,35 | 243,35 | 243,35 | - |
| 29 gen 2024 | 242,73 | 242,73 | 242,73 | 242,73 | 242,73 | - |
| 26 gen 2024 | 242,93 | 242,12 | 242,12 | 242,12 | 242,12 | 233 |
| 25 gen 2024 | 240,88 | 242,21 | 242,21 | 242,21 | 242,21 | 3.393 |
| 24 gen 2024 | 240,73 | 241,53 | 240,92 | 240,92 | 240,92 | 673 |
| 23 gen 2024 | 241,35 | 240,72 | 240,69 | 240,69 | 240,69 | 4.013 |
| 22 gen 2024 | 241,05 | 241,79 | 241,79 | 241,79 | 241,79 | 373 |
| 19 gen 2024 | 240,73 | 241,07 | 241,07 | 241,07 | 241,07 | 55 |
| 18 gen 2024 | 241,25 | 241,25 | 241,25 | 241,25 | 241,25 | - |
| 17 gen 2024 | 241,45 | 241,45 | 241,45 | 241,45 | 241,45 | - |
| 16 gen 2024 | 242,93 | 242,93 | 242,93 | 242,93 | 242,93 | - |
| 15 gen 2024 | 243,05 | 243,05 | 243,05 | 243,05 | 243,05 | - |
| 12 gen 2024 | 243,68 | 243,68 | 243,68 | 243,68 | 243,68 | - |
| 11 gen 2024 | 242,68 | 242,68 | 242,68 | 242,68 | 242,68 | - |
| 10 gen 2024 | 242,77 | 242,77 | 242,77 | 242,77 | 242,77 | - |
| 09 gen 2024 | 242,45 | 242,45 | 242,45 | 242,45 | 242,45 | - |
| 08 gen 2024 | 242,30 | 242,30 | 242,30 | 242,30 | 242,30 | - |
| 05 gen 2024 | 243,30 | 243,30 | 243,30 | 243,30 | 243,30 | - |
| 04 gen 2024 | 246,05 | 246,05 | 246,05 | 246,05 | 246,05 | - |
| 03 gen 2024 | 244,73 | 244,83 | 244,83 | 244,83 | 244,83 | 25 |
| 02 gen 2024 | 244,73 | 244,73 | 244,73 | 244,73 | 244,73 | - |
| 29 dic 2023 | 247,15 | 246,26 | 246,26 | 246,26 | 246,26 | 77 |
| 28 dic 2023 | 248,15 | 248,15 | 248,15 | 248,15 | 248,15 | - |
| 27 dic 2023 | 247,57 | 247,57 | 247,57 | 247,57 | 247,57 | - |
| 22 dic 2023 | 246,57 | 246,57 | 246,57 | 246,57 | 246,57 | - |
| 21 dic 2023 | 246,77 | 246,77 | 246,77 | 246,77 | 246,77 | - |
| 20 dic 2023 | 246,20 | 246,43 | 246,16 | 246,31 | 246,31 | 4.331 |
| 19 dic 2023 | 244,93 | 244,93 | 244,93 | 244,93 | 244,93 | - |
| 18 dic 2023 | 244,93 | 244,93 | 244,93 | 244,93 | 244,93 | - |
| 15 dic 2023 | 243,30 | 245,25 | 245,25 | 245,25 | 245,25 | 32 |
| 14 dic 2023 | 244,73 | 244,73 | 244,73 | 244,73 | 244,73 | - |
| 13 dic 2023 | 241,00 | 241,44 | 241,44 | 241,44 | 241,44 | 37 |
| 12 dic 2023 | 240,88 | 240,88 | 240,88 | 240,88 | 240,88 | - |
| 11 dic 2023 | 239,68 | 239,68 | 239,68 | 239,68 | 239,68 | - |
| 08 dic 2023 | 241,00 | 241,00 | 241,00 | 241,00 | 241,00 | - |
| 07 dic 2023 | 240,93 | 240,93 | 240,93 | 240,93 | 240,93 | - |
| 06 dic 2023 | 240,45 | 240,45 | 240,45 | 240,45 | 240,45 | - |
| 05 dic 2023 | 239,40 | 239,40 | 239,40 | 239,40 | 239,40 | - |
| 04 dic 2023 | 238,35 | 238,03 | 238,03 | 238,03 | 238,03 | 110 |
| 01 dic 2023 | 237,82 | 237,82 | 237,82 | 237,82 | 237,82 | - |
| *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.