Italia markets open in 3 hours 55 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.345,00 -1.355,55 (-2,10%) CMC Crypto 200
1.414,98 -31,69 (-2,19%)
Mediolanum Activo E-B FI (0P00016GKU.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 giu 2024 | - | - | - | - | - | - |
| 07 giu 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 06 giu 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 05 giu 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 04 giu 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 03 giu 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 31 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 30 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 29 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 28 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 27 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 24 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 23 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 22 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 21 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 20 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 17 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 16 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 15 mag 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 14 mag 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 13 mag 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 10 mag 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 09 mag 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 08 mag 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 07 mag 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 06 mag 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 03 mag 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 02 mag 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 30 apr 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 29 apr 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 26 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 25 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 24 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 23 apr 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 22 apr 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 19 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 18 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 17 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 16 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 15 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 12 apr 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 11 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 10 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 09 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 08 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 05 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 04 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 03 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 02 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 02 apr 2024 | 0.03208 Dividendo | |||||
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 26 mar 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 25 mar 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 22 mar 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 21 mar 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 20 mar 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 19 mar 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 18 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 15 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 14 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 13 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 12 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 11 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 08 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 07 mar 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 06 mar 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 05 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 04 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 01 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 29 feb 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 28 feb 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 27 feb 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 26 feb 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 23 feb 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 22 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 21 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 20 feb 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 19 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 16 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 15 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 14 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 13 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 12 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 09 feb 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
| 08 feb 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
| 07 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 06 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 05 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 02 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 01 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 31 gen 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 30 gen 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 29 gen 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 26 gen 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
| 25 gen 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 24 gen 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| 23 gen 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| 22 gen 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| 19 gen 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| *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.