Italia markets close in 2 hours 58 minutes
FTSE MIB
34.258,05 +318,30 (+0,94%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,19 +0,62 (+0,74%) Bitcoin EUR
59.973,30 +244,77 (+0,41%)
Xtrackers II - iBoxx Eurozone Government Bond Yield Plus Swap UCITS ETF (0MVR.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 02:13PM 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 | 169,57 | 169,00 | 169,00 | 169,00 | 169,00 | - |
| 24 apr 2024 | 170,37 | 170,13 | 170,13 | 170,13 | 170,13 | 360 |
| 23 apr 2024 | 171,01 | 171,01 | 171,01 | 171,01 | 171,01 | - |
| 22 apr 2024 | 170,27 | 170,16 | 170,16 | 170,16 | 170,16 | - |
| 19 apr 2024 | 170,50 | 170,50 | 170,50 | 170,50 | 170,50 | - |
| 18 apr 2024 | 170,77 | 170,77 | 170,77 | 170,77 | 170,77 | - |
| 17 apr 2024 | 169,89 | 170,07 | 169,90 | 170,07 | 170,07 | - |
| 16 apr 2024 | 170,48 | 170,56 | 169,73 | 169,73 | 169,73 | - |
| 15 apr 2024 | 171,38 | 171,38 | 171,38 | 171,38 | 171,38 | - |
| 12 apr 2024 | 170,27 | 171,86 | 171,86 | 171,86 | 171,86 | - |
| 11 apr 2024 | 170,77 | 170,77 | 170,77 | 170,77 | 170,77 | - |
| 10 apr 2024 | 172,04 | 171,76 | 171,76 | 171,76 | 171,76 | - |
| 09 apr 2024 | 170,96 | 170,96 | 170,96 | 170,96 | 170,96 | - |
| 08 apr 2024 | 170,63 | 170,63 | 170,63 | 170,63 | 170,63 | - |
| 05 apr 2024 | 171,51 | 171,63 | 171,63 | 171,63 | 171,63 | 1 |
| 04 apr 2024 | 170,92 | 171,01 | 171,01 | 171,01 | 171,01 | 50 |
| 03 apr 2024 | 170,80 | 170,80 | 170,80 | 170,80 | 170,80 | - |
| 02 apr 2024 | 171,01 | 171,01 | 171,01 | 171,01 | 171,01 | - |
| 28 mar 2024 | 171,93 | 171,93 | 171,93 | 171,93 | 171,93 | - |
| 27 mar 2024 | 172,08 | 172,17 | 172,17 | 172,17 | 172,17 | 50 |
| 26 mar 2024 | 171,53 | 171,53 | 171,53 | 171,53 | 171,53 | - |
| 25 mar 2024 | 172,00 | 172,00 | 172,00 | 172,00 | 172,00 | - |
| 22 mar 2024 | 171,57 | 171,79 | 171,79 | 171,79 | 171,79 | 20 |
| 21 mar 2024 | 171,17 | 171,17 | 171,17 | 171,17 | 171,17 | - |
| 20 mar 2024 | 171,41 | 171,46 | 171,13 | 171,13 | 171,13 | 5 |
| 19 mar 2024 | 171,13 | 171,13 | 171,13 | 171,13 | 171,13 | - |
| 18 mar 2024 | 171,05 | 171,05 | 171,05 | 171,05 | 171,05 | - |
| 15 mar 2024 | 170,82 | 170,82 | 170,82 | 170,82 | 170,82 | - |
| 14 mar 2024 | 172,00 | 172,00 | 172,00 | 172,00 | 172,00 | - |
| 13 mar 2024 | 172,27 | 172,27 | 172,27 | 172,27 | 172,27 | - |
| 12 mar 2024 | 171,97 | 171,97 | 171,97 | 171,97 | 171,97 | - |
| 11 mar 2024 | 172,58 | 172,58 | 172,58 | 172,58 | 172,58 | - |
| 08 mar 2024 | 172,29 | 172,29 | 172,29 | 172,29 | 172,29 | - |
| 07 mar 2024 | 171,41 | 171,41 | 171,41 | 171,41 | 171,41 | - |
| 06 mar 2024 | 172,16 | 171,20 | 171,20 | 171,20 | 171,20 | - |
| 05 mar 2024 | 170,44 | 170,44 | 170,44 | 170,44 | 170,44 | - |
| 04 mar 2024 | 169,51 | 169,51 | 169,51 | 169,51 | 169,51 | - |
| 01 mar 2024 | 169,51 | 169,51 | 169,51 | 169,51 | 169,51 | - |
| 29 feb 2024 | 169,41 | 169,41 | 169,41 | 169,41 | 169,41 | - |
| 28 feb 2024 | 169,24 | 169,24 | 169,24 | 169,24 | 169,24 | - |
| 27 feb 2024 | 169,38 | 169,38 | 169,38 | 169,38 | 169,38 | - |
| 26 feb 2024 | 170,14 | 169,87 | 169,85 | 169,87 | 169,87 | - |
| 23 feb 2024 | 169,07 | 169,07 | 169,07 | 169,07 | 169,07 | - |
| 22 feb 2024 | 168,86 | 168,86 | 168,86 | 168,86 | 168,86 | - |
| 21 feb 2024 | 169,74 | 169,74 | 169,74 | 169,74 | 169,74 | - |
| 20 feb 2024 | 169,43 | 169,43 | 169,43 | 169,43 | 169,43 | - |
| 19 feb 2024 | 169,49 | 169,39 | 169,39 | 169,39 | 169,39 | 1 |
| 16 feb 2024 | 169,51 | 169,51 | 169,51 | 169,51 | 169,51 | - |
| 15 feb 2024 | 170,27 | 170,27 | 170,27 | 170,27 | 170,27 | - |
| 14 feb 2024 | 168,96 | 169,34 | 169,30 | 169,34 | 169,34 | - |
| 13 feb 2024 | 168,06 | 168,06 | 168,06 | 168,06 | 168,06 | - |
| 12 feb 2024 | 169,11 | 169,11 | 169,11 | 169,11 | 169,11 | - |
| 09 feb 2024 | 168,71 | 168,71 | 168,71 | 168,71 | 168,71 | - |
| 08 feb 2024 | 169,47 | 169,59 | 169,59 | 169,59 | 169,59 | 1 |
| 07 feb 2024 | 169,78 | 169,78 | 169,78 | 169,78 | 169,78 | - |
| 06 feb 2024 | 169,41 | 169,41 | 169,41 | 169,41 | 169,41 | - |
| 05 feb 2024 | 169,72 | 169,93 | 169,68 | 169,93 | 169,93 | - |
| 02 feb 2024 | 171,09 | 170,85 | 170,85 | 170,85 | 170,85 | - |
| 01 feb 2024 | 170,69 | 170,69 | 170,69 | 170,69 | 170,69 | - |
| 31 gen 2024 | 170,86 | 170,86 | 170,86 | 170,86 | 170,86 | - |
| 30 gen 2024 | 170,73 | 170,48 | 170,48 | 170,48 | 170,48 | - |
| 29 gen 2024 | 170,31 | 170,31 | 170,31 | 170,31 | 170,31 | - |
| 26 gen 2024 | 170,33 | 170,33 | 170,33 | 170,33 | 170,33 | - |
| 25 gen 2024 | 168,94 | 168,94 | 168,94 | 168,94 | 168,94 | - |
| 24 gen 2024 | 169,38 | 169,38 | 169,38 | 169,38 | 169,38 | - |
| 23 gen 2024 | 169,43 | 169,43 | 169,43 | 169,43 | 169,43 | - |
| 22 gen 2024 | 169,81 | 169,81 | 169,81 | 169,81 | 169,81 | - |
| 19 gen 2024 | 169,32 | 169,32 | 169,32 | 169,32 | 169,32 | - |
| 18 gen 2024 | 169,36 | 169,36 | 169,36 | 169,36 | 169,36 | - |
| 17 gen 2024 | 169,70 | 169,70 | 169,70 | 169,70 | 169,70 | - |
| 16 gen 2024 | 170,23 | 170,23 | 170,23 | 170,23 | 170,23 | - |
| 15 gen 2024 | 170,25 | 170,25 | 170,25 | 170,25 | 170,25 | - |
| 12 gen 2024 | 170,33 | 170,28 | 170,28 | 170,28 | 170,28 | 2 |
| 11 gen 2024 | 169,97 | 169,97 | 169,97 | 169,97 | 169,97 | - |
| 10 gen 2024 | 169,83 | 169,83 | 169,83 | 169,83 | 169,83 | - |
| 09 gen 2024 | 169,49 | 169,49 | 169,49 | 169,49 | 169,49 | - |
| 08 gen 2024 | 169,38 | 169,38 | 169,38 | 169,38 | 169,38 | - |
| 05 gen 2024 | 169,97 | 169,97 | 169,97 | 169,97 | 169,97 | - |
| 04 gen 2024 | 171,36 | 171,36 | 171,36 | 171,36 | 171,36 | - |
| 03 gen 2024 | 170,84 | 170,84 | 170,84 | 170,84 | 170,84 | - |
| 02 gen 2024 | 170,84 | 170,84 | 170,84 | 170,84 | 170,84 | - |
| 29 dic 2023 | 172,40 | 171,78 | 171,78 | 171,78 | 171,78 | 200 |
| 28 dic 2023 | 173,20 | 173,20 | 173,20 | 173,20 | 173,20 | - |
| 27 dic 2023 | 172,88 | 172,88 | 172,88 | 172,88 | 172,88 | - |
| 22 dic 2023 | 172,23 | 172,23 | 172,23 | 172,23 | 172,23 | - |
| 21 dic 2023 | 172,31 | 172,31 | 172,31 | 172,31 | 172,31 | - |
| 20 dic 2023 | 171,91 | 171,91 | 171,91 | 171,91 | 171,91 | - |
| 19 dic 2023 | 171,03 | 171,03 | 171,03 | 171,03 | 171,03 | - |
| 18 dic 2023 | 171,24 | 171,24 | 171,24 | 171,24 | 171,24 | - |
| 15 dic 2023 | 170,12 | 170,12 | 170,12 | 170,12 | 170,12 | - |
| 14 dic 2023 | 170,77 | 170,77 | 170,77 | 170,77 | 170,77 | - |
| 13 dic 2023 | 168,33 | 168,33 | 168,33 | 168,33 | 168,33 | - |
| 12 dic 2023 | 168,33 | 168,33 | 168,33 | 168,33 | 168,33 | - |
| 11 dic 2023 | 167,64 | 167,64 | 167,64 | 167,64 | 167,64 | - |
| 08 dic 2023 | 168,44 | 168,44 | 168,44 | 168,44 | 168,44 | - |
| 07 dic 2023 | 168,50 | 168,50 | 168,50 | 168,50 | 168,50 | - |
| 06 dic 2023 | 168,31 | 168,31 | 168,31 | 168,31 | 168,31 | - |
| 05 dic 2023 | 167,60 | 167,60 | 167,60 | 167,60 | 167,60 | - |
| 04 dic 2023 | 166,73 | 166,73 | 166,73 | 166,73 | 166,73 | - |
| 01 dic 2023 | 167,74 | 167,74 | 167,74 | 167,74 | 167,74 | - |
| *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.