Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.547,68 +561,81 (+0,95%)
Santander Selección RV Emergente FI (0P00000IMO.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 125,08 | 125,08 | 125,08 | 125,08 | 125,08 | - |
| 26 apr 2024 | 124,36 | 124,36 | 124,36 | 124,36 | 124,36 | - |
| 25 apr 2024 | 122,54 | 122,54 | 122,54 | 122,54 | 122,54 | - |
| 24 apr 2024 | 123,37 | 123,37 | 123,37 | 123,37 | 123,37 | - |
| 23 apr 2024 | 122,02 | 122,02 | 122,02 | 122,02 | 122,02 | - |
| 22 apr 2024 | 121,58 | 121,58 | 121,58 | 121,58 | 121,58 | - |
| 19 apr 2024 | 120,90 | 120,90 | 120,90 | 120,90 | 120,90 | - |
| 18 apr 2024 | 122,18 | 122,18 | 122,18 | 122,18 | 122,18 | - |
| 17 apr 2024 | 121,56 | 121,56 | 121,56 | 121,56 | 121,56 | - |
| 16 apr 2024 | 121,66 | 121,66 | 121,66 | 121,66 | 121,66 | - |
| 15 apr 2024 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
| 12 apr 2024 | 124,50 | 124,50 | 124,50 | 124,50 | 124,50 | - |
| 11 apr 2024 | 125,22 | 125,22 | 125,22 | 125,22 | 125,22 | - |
| 10 apr 2024 | 124,85 | 124,85 | 124,85 | 124,85 | 124,85 | - |
| 09 apr 2024 | 123,95 | 123,95 | 123,95 | 123,95 | 123,95 | - |
| 08 apr 2024 | 123,58 | 123,58 | 123,58 | 123,58 | 123,58 | - |
| 05 apr 2024 | 123,41 | 123,41 | 123,41 | 123,41 | 123,41 | - |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 123,29 | 123,29 | 123,29 | 123,29 | 123,29 | - |
| 02 apr 2024 | 124,29 | 124,29 | 124,29 | 124,29 | 124,29 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 122,28 | 122,28 | 122,28 | 122,28 | 122,28 | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 121,99 | 121,99 | 121,99 | 121,99 | 121,99 | - |
| 22 mar 2024 | 122,44 | 122,44 | 122,44 | 122,44 | 122,44 | - |
| 21 mar 2024 | 122,87 | 122,87 | 122,87 | 122,87 | 122,87 | - |
| 20 mar 2024 | 121,23 | 121,23 | 121,23 | 121,23 | 121,23 | - |
| 19 mar 2024 | 120,89 | 120,89 | 120,89 | 120,89 | 120,89 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 121,24 | 121,24 | 121,24 | 121,24 | 121,24 | - |
| 14 mar 2024 | 122,44 | 122,44 | 122,44 | 122,44 | 122,44 | - |
| 13 mar 2024 | 121,88 | 121,88 | 121,88 | 121,88 | 121,88 | - |
| 12 mar 2024 | 122,47 | 122,47 | 122,47 | 122,47 | 122,47 | - |
| 11 mar 2024 | 121,40 | 121,40 | 121,40 | 121,40 | 121,40 | - |
| 08 mar 2024 | 121,08 | 121,08 | 121,08 | 121,08 | 121,08 | - |
| 07 mar 2024 | 120,76 | 120,76 | 120,76 | 120,76 | 120,76 | - |
| 06 mar 2024 | 120,82 | 120,82 | 120,82 | 120,82 | 120,82 | - |
| 05 mar 2024 | 120,19 | 120,19 | 120,19 | 120,19 | 120,19 | - |
| 04 mar 2024 | 121,02 | 121,02 | 121,02 | 121,02 | 121,02 | - |
| 01 mar 2024 | 120,71 | 120,71 | 120,71 | 120,71 | 120,71 | - |
| 29 feb 2024 | 120,26 | 120,26 | 120,26 | 120,26 | 120,26 | - |
| 28 feb 2024 | 119,76 | 119,76 | 119,76 | 119,76 | 119,76 | - |
| 27 feb 2024 | 120,58 | 120,58 | 120,58 | 120,58 | 120,58 | - |
| 26 feb 2024 | 120,34 | 120,34 | 120,34 | 120,34 | 120,34 | - |
| 23 feb 2024 | 121,05 | 121,05 | 121,05 | 121,05 | 121,05 | - |
| 22 feb 2024 | 121,09 | 121,09 | 121,09 | 121,09 | 121,09 | - |
| 21 feb 2024 | 120,12 | 120,12 | 120,12 | 120,12 | 120,12 | - |
| 20 feb 2024 | 120,00 | 120,00 | 120,00 | 120,00 | 120,00 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 120,08 | 120,08 | 120,08 | 120,08 | 120,08 | - |
| 15 feb 2024 | 119,32 | 119,32 | 119,32 | 119,32 | 119,32 | - |
| 14 feb 2024 | 119,22 | 119,22 | 119,22 | 119,22 | 119,22 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 118,80 | 118,80 | 118,80 | 118,80 | 118,80 | - |
| 06 feb 2024 | 118,61 | 118,61 | 118,61 | 118,61 | 118,61 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 116,54 | 116,54 | 116,54 | 116,54 | 116,54 | - |
| 01 feb 2024 | 115,61 | 115,61 | 115,61 | 115,61 | 115,61 | - |
| 31 gen 2024 | 115,15 | 115,15 | 115,15 | 115,15 | 115,15 | - |
| 30 gen 2024 | 115,25 | 115,25 | 115,25 | 115,25 | 115,25 | - |
| 29 gen 2024 | 116,37 | 116,37 | 116,37 | 116,37 | 116,37 | - |
| 26 gen 2024 | 115,58 | 115,58 | 115,58 | 115,58 | 115,58 | - |
| 25 gen 2024 | 115,90 | 115,90 | 115,90 | 115,90 | 115,90 | - |
| 24 gen 2024 | 115,10 | 115,10 | 115,10 | 115,10 | 115,10 | - |
| 23 gen 2024 | 113,93 | 113,93 | 113,93 | 113,93 | 113,93 | - |
| 22 gen 2024 | 113,12 | 113,12 | 113,12 | 113,12 | 113,12 | - |
| 19 gen 2024 | 113,60 | 113,60 | 113,60 | 113,60 | 113,60 | - |
| 18 gen 2024 | 112,98 | 112,98 | 112,98 | 112,98 | 112,98 | - |
| 17 gen 2024 | 112,20 | 112,20 | 112,20 | 112,20 | 112,20 | - |
| 16 gen 2024 | 114,59 | 114,59 | 114,59 | 114,59 | 114,59 | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 115,23 | 115,23 | 115,23 | 115,23 | 115,23 | - |
| 11 gen 2024 | 114,73 | 114,73 | 114,73 | 114,73 | 114,73 | - |
| 10 gen 2024 | 114,39 | 114,39 | 114,39 | 114,39 | 114,39 | - |
| 09 gen 2024 | 115,00 | 115,00 | 115,00 | 115,00 | 115,00 | - |
| 08 gen 2024 | 115,32 | 115,32 | 115,32 | 115,32 | 115,32 | - |
| 05 gen 2024 | 115,80 | 115,80 | 115,80 | 115,80 | 115,80 | - |
| 04 gen 2024 | 116,01 | 116,01 | 116,01 | 116,01 | 116,01 | - |
| 03 gen 2024 | 116,21 | 116,21 | 116,21 | 116,21 | 116,21 | - |
| 02 gen 2024 | 116,96 | 116,96 | 116,96 | 116,96 | 116,96 | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 116,70 | 116,70 | 116,70 | 116,70 | 116,70 | - |
| 27 dic 2023 | 115,22 | 115,22 | 115,22 | 115,22 | 115,22 | - |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | 115,20 | 115,20 | 115,20 | 115,20 | 115,20 | - |
| 20 dic 2023 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
| 19 dic 2023 | 115,33 | 115,33 | 115,33 | 115,33 | 115,33 | - |
| 18 dic 2023 | 115,44 | 115,44 | 115,44 | 115,44 | 115,44 | - |
| 15 dic 2023 | 116,15 | 116,15 | 116,15 | 116,15 | 116,15 | - |
| 14 dic 2023 | 114,82 | 114,82 | 114,82 | 114,82 | 114,82 | - |
| 13 dic 2023 | 114,25 | 114,25 | 114,25 | 114,25 | 114,25 | - |
| 12 dic 2023 | 114,70 | 114,70 | 114,70 | 114,70 | 114,70 | - |
| 11 dic 2023 | 114,79 | 114,79 | 114,79 | 114,79 | 114,79 | - |
| 08 dic 2023 | - | - | - | - | - | - |
| *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.