Italia markets close in 3 hours 15 minutes
FTSE MIB
33.549,33 +329,02 (+0,99%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,73 +0,16 (+0,20%) Bitcoin EUR
61.832,74 +972,61 (+1,60%)
abrdnI-GDP Wgtd Global Gov Bond ASIncEUR (0P0001346N.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | - | - | - | - | - | - |
| 19 giu 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 18 giu 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 17 giu 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 14 giu 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 13 giu 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 12 giu 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 11 giu 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 10 giu 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 07 giu 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 06 giu 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 05 giu 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 04 giu 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 03 giu 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 31 mag 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 30 mag 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 29 mag 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 28 mag 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 27 mag 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 24 mag 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 23 mag 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 22 mag 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 21 mag 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 16 mag 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 15 mag 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 14 mag 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 13 mag 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 10 mag 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 07 mag 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 06 mag 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 03 mag 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 02 mag 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 30 apr 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 29 apr 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 26 apr 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 23 apr 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 22 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 19 apr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 18 apr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 17 apr 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 16 apr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 15 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 12 apr 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 11 apr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 10 apr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 09 apr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 08 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 05 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 04 apr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 03 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 02 apr 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 02 apr 2024 | 0.161008 Dividendo | |||||
| 28 mar 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,29 | - |
| 27 mar 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,28 | - |
| 26 mar 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,25 | - |
| 25 mar 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,27 | - |
| 22 mar 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,26 | - |
| 21 mar 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,23 | - |
| 20 mar 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,22 | - |
| 19 mar 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,22 | - |
| 18 mar 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,20 | - |
| 15 mar 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,22 | - |
| 14 mar 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,23 | - |
| 13 mar 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,24 | - |
| 12 mar 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,29 | - |
| 11 mar 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,29 | - |
| 08 mar 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,29 | - |
| 07 mar 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,29 | - |
| 06 mar 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,26 | - |
| 05 mar 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,27 | - |
| 04 mar 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,25 | - |
| 01 mar 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,26 | - |
| 29 feb 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,22 | - |
| 28 feb 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,24 | - |
| 27 feb 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,22 | - |
| 26 feb 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,24 | - |
| 23 feb 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,22 | - |
| 22 feb 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,23 | - |
| 21 feb 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,26 | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,26 | - |
| 15 feb 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,30 | - |
| 14 feb 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,29 | - |
| 13 feb 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,28 | - |
| 12 feb 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,29 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,32 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 10,49 | 10,49 | 10,49 | 10,49 | 10,33 | - |
| 05 feb 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,34 | - |
| 02 feb 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,34 | - |
| 01 feb 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,36 | - |
| 31 gen 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,30 | - |
| *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.