Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.113,80 +388,70 (+0,65%)
BNY Mellon Long-Term Glbl Eq EUR A Acc (0P0000F1YY.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | - | - | - | - | - | - |
| 20 giu 2024 | 4,1674 | 4,1674 | 4,1674 | 4,1674 | 4,1674 | - |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 4,1547 | 4,1547 | 4,1547 | 4,1547 | 4,1547 | - |
| 17 giu 2024 | 4,1437 | 4,1437 | 4,1437 | 4,1437 | 4,1437 | - |
| 14 giu 2024 | 4,1344 | 4,1344 | 4,1344 | 4,1344 | 4,1344 | - |
| 13 giu 2024 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | - |
| 12 giu 2024 | 4,1210 | 4,1210 | 4,1210 | 4,1210 | 4,1210 | - |
| 11 giu 2024 | 4,1079 | 4,1079 | 4,1079 | 4,1079 | 4,1079 | - |
| 10 giu 2024 | 4,1012 | 4,1012 | 4,1012 | 4,1012 | 4,1012 | - |
| 07 giu 2024 | 4,0877 | 4,0877 | 4,0877 | 4,0877 | 4,0877 | - |
| 06 giu 2024 | 4,0654 | 4,0654 | 4,0654 | 4,0654 | 4,0654 | - |
| 05 giu 2024 | 4,0573 | 4,0573 | 4,0573 | 4,0573 | 4,0573 | - |
| 04 giu 2024 | 4,0136 | 4,0136 | 4,0136 | 4,0136 | 4,0136 | - |
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | 4,0089 | 4,0089 | 4,0089 | 4,0089 | 4,0089 | - |
| 30 mag 2024 | 3,9960 | 3,9960 | 3,9960 | 3,9960 | 3,9960 | - |
| 29 mag 2024 | 4,0124 | 4,0124 | 4,0124 | 4,0124 | 4,0124 | - |
| 28 mag 2024 | 4,0319 | 4,0319 | 4,0319 | 4,0319 | 4,0319 | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 4,0675 | 4,0675 | 4,0675 | 4,0675 | 4,0675 | - |
| 23 mag 2024 | 4,0721 | 4,0721 | 4,0721 | 4,0721 | 4,0721 | - |
| 22 mag 2024 | 4,0904 | 4,0904 | 4,0904 | 4,0904 | 4,0904 | - |
| 21 mag 2024 | 4,0793 | 4,0793 | 4,0793 | 4,0793 | 4,0793 | - |
| 20 mag 2024 | 4,0865 | 4,0865 | 4,0865 | 4,0865 | 4,0865 | - |
| 17 mag 2024 | 4,0807 | 4,0807 | 4,0807 | 4,0807 | 4,0807 | - |
| 16 mag 2024 | 4,0846 | 4,0846 | 4,0846 | 4,0846 | 4,0846 | - |
| 15 mag 2024 | 4,0791 | 4,0791 | 4,0791 | 4,0791 | 4,0791 | - |
| 14 mag 2024 | 4,0501 | 4,0501 | 4,0501 | 4,0501 | 4,0501 | - |
| 13 mag 2024 | 4,0523 | 4,0523 | 4,0523 | 4,0523 | 4,0523 | - |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | 4,0326 | 4,0326 | 4,0326 | 4,0326 | 4,0326 | - |
| 08 mag 2024 | 4,0224 | 4,0224 | 4,0224 | 4,0224 | 4,0224 | - |
| 07 mag 2024 | 4,0211 | 4,0211 | 4,0211 | 4,0211 | 4,0211 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 3,9741 | 3,9741 | 3,9741 | 3,9741 | 3,9741 | - |
| 02 mag 2024 | 3,9562 | 3,9562 | 3,9562 | 3,9562 | 3,9562 | - |
| 30 apr 2024 | 3,9648 | 3,9648 | 3,9648 | 3,9648 | 3,9648 | - |
| 29 apr 2024 | 3,9902 | 3,9902 | 3,9902 | 3,9902 | 3,9902 | - |
| 26 apr 2024 | 3,9961 | 3,9961 | 3,9961 | 3,9961 | 3,9961 | - |
| 25 apr 2024 | 3,9519 | 3,9519 | 3,9519 | 3,9519 | 3,9519 | - |
| 24 apr 2024 | 3,9869 | 3,9869 | 3,9869 | 3,9869 | 3,9869 | - |
| 23 apr 2024 | 3,9885 | 3,9885 | 3,9885 | 3,9885 | 3,9885 | - |
| 22 apr 2024 | 3,9511 | 3,9511 | 3,9511 | 3,9511 | 3,9511 | - |
| 19 apr 2024 | 3,9165 | 3,9165 | 3,9165 | 3,9165 | 3,9165 | - |
| 18 apr 2024 | 3,9417 | 3,9417 | 3,9417 | 3,9417 | 3,9417 | - |
| 17 apr 2024 | 3,9549 | 3,9549 | 3,9549 | 3,9549 | 3,9549 | - |
| 16 apr 2024 | 3,9917 | 3,9917 | 3,9917 | 3,9917 | 3,9917 | - |
| 15 apr 2024 | 4,0131 | 4,0131 | 4,0131 | 4,0131 | 4,0131 | - |
| 12 apr 2024 | 4,0388 | 4,0388 | 4,0388 | 4,0388 | 4,0388 | - |
| 11 apr 2024 | 4,0588 | 4,0588 | 4,0588 | 4,0588 | 4,0588 | - |
| 10 apr 2024 | 4,0492 | 4,0492 | 4,0492 | 4,0492 | 4,0492 | - |
| 09 apr 2024 | 4,0493 | 4,0493 | 4,0493 | 4,0493 | 4,0493 | - |
| 08 apr 2024 | 4,0366 | 4,0366 | 4,0366 | 4,0366 | 4,0366 | - |
| 05 apr 2024 | 4,0387 | 4,0387 | 4,0387 | 4,0387 | 4,0387 | - |
| 04 apr 2024 | 4,0251 | 4,0251 | 4,0251 | 4,0251 | 4,0251 | - |
| 03 apr 2024 | 4,0619 | 4,0619 | 4,0619 | 4,0619 | 4,0619 | - |
| 02 apr 2024 | 4,0836 | 4,0836 | 4,0836 | 4,0836 | 4,0836 | - |
| 28 mar 2024 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | - |
| 27 mar 2024 | 4,1074 | 4,1074 | 4,1074 | 4,1074 | 4,1074 | - |
| 26 mar 2024 | 4,0907 | 4,0907 | 4,0907 | 4,0907 | 4,0907 | - |
| 25 mar 2024 | 4,0912 | 4,0912 | 4,0912 | 4,0912 | 4,0912 | - |
| 22 mar 2024 | 4,1244 | 4,1244 | 4,1244 | 4,1244 | 4,1244 | - |
| 21 mar 2024 | 4,1294 | 4,1294 | 4,1294 | 4,1294 | 4,1294 | - |
| 20 mar 2024 | 4,0862 | 4,0862 | 4,0862 | 4,0862 | 4,0862 | - |
| 19 mar 2024 | 4,0851 | 4,0851 | 4,0851 | 4,0851 | 4,0851 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 4,0609 | 4,0609 | 4,0609 | 4,0609 | 4,0609 | - |
| 14 mar 2024 | 4,1047 | 4,1047 | 4,1047 | 4,1047 | 4,1047 | - |
| 13 mar 2024 | 4,0967 | 4,0967 | 4,0967 | 4,0967 | 4,0967 | - |
| 12 mar 2024 | 4,0990 | 4,0990 | 4,0990 | 4,0990 | 4,0990 | - |
| 11 mar 2024 | 4,0549 | 4,0549 | 4,0549 | 4,0549 | 4,0549 | - |
| 08 mar 2024 | 4,0741 | 4,0741 | 4,0741 | 4,0741 | 4,0741 | - |
| 07 mar 2024 | 4,0948 | 4,0948 | 4,0948 | 4,0948 | 4,0948 | - |
| 06 mar 2024 | 4,0469 | 4,0469 | 4,0469 | 4,0469 | 4,0469 | - |
| 05 mar 2024 | 4,0396 | 4,0396 | 4,0396 | 4,0396 | 4,0396 | - |
| 04 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 01 mar 2024 | 4,0706 | 4,0706 | 4,0706 | 4,0706 | 4,0706 | - |
| 29 feb 2024 | 4,0487 | 4,0487 | 4,0487 | 4,0487 | 4,0487 | - |
| 28 feb 2024 | 4,0410 | 4,0410 | 4,0410 | 4,0410 | 4,0410 | - |
| 27 feb 2024 | 4,0506 | 4,0506 | 4,0506 | 4,0506 | 4,0506 | - |
| 26 feb 2024 | 4,0478 | 4,0478 | 4,0478 | 4,0478 | 4,0478 | - |
| 23 feb 2024 | 4,0658 | 4,0658 | 4,0658 | 4,0658 | 4,0658 | - |
| 22 feb 2024 | 4,0633 | 4,0633 | 4,0633 | 4,0633 | 4,0633 | - |
| 21 feb 2024 | 4,0068 | 4,0068 | 4,0068 | 4,0068 | 4,0068 | - |
| 20 feb 2024 | 4,0029 | 4,0029 | 4,0029 | 4,0029 | 4,0029 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,0253 | 4,0253 | 4,0253 | 4,0253 | 4,0253 | - |
| 15 feb 2024 | 4,0356 | 4,0356 | 4,0356 | 4,0356 | 4,0356 | - |
| 14 feb 2024 | 4,0419 | 4,0419 | 4,0419 | 4,0419 | 4,0419 | - |
| 13 feb 2024 | 4,0148 | 4,0148 | 4,0148 | 4,0148 | 4,0148 | - |
| 12 feb 2024 | 4,0467 | 4,0467 | 4,0467 | 4,0467 | 4,0467 | - |
| 09 feb 2024 | 4,0524 | 4,0524 | 4,0524 | 4,0524 | 4,0524 | - |
| 08 feb 2024 | 4,0455 | 4,0455 | 4,0455 | 4,0455 | 4,0455 | - |
| 07 feb 2024 | 4,0320 | 4,0320 | 4,0320 | 4,0320 | 4,0320 | - |
| 06 feb 2024 | 4,0136 | 4,0136 | 4,0136 | 4,0136 | 4,0136 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 3,9752 | 3,9752 | 3,9752 | 3,9752 | 3,9752 | - |
| 01 feb 2024 | 3,9413 | 3,9413 | 3,9413 | 3,9413 | 3,9413 | - |
| 31 gen 2024 | 3,9324 | 3,9324 | 3,9324 | 3,9324 | 3,9324 | - |
| *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.