Italia markets close in 5 hours 51 minutes
FTSE MIB
34.557,85 +97,33 (+0,28%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,77 +0,20 (+0,26%) Bitcoin EUR
64.365,01 -195,94 (-0,30%)
Rockefeller US Eq ESG ImpUCITSIUSDAcc (0P0001HE0D)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | 175,72 | 175,72 | 175,72 | 175,72 | 175,72 | - |
| 20 mag 2024 | 176,08 | 176,08 | 176,08 | 176,08 | 176,08 | - |
| 17 mag 2024 | 175,37 | 175,37 | 175,37 | 175,37 | 175,37 | - |
| 16 mag 2024 | 175,04 | 175,04 | 175,04 | 175,04 | 175,04 | - |
| 15 mag 2024 | 175,88 | 175,88 | 175,88 | 175,88 | 175,88 | - |
| 14 mag 2024 | 173,49 | 173,49 | 173,49 | 173,49 | 173,49 | - |
| 13 mag 2024 | 172,35 | 172,35 | 172,35 | 172,35 | 172,35 | - |
| 10 mag 2024 | 172,80 | 172,80 | 172,80 | 172,80 | 172,80 | - |
| 09 mag 2024 | 172,51 | 172,51 | 172,51 | 172,51 | 172,51 | - |
| 08 mag 2024 | 171,41 | 171,41 | 171,41 | 171,41 | 171,41 | - |
| 07 mag 2024 | 171,26 | 171,26 | 171,26 | 171,26 | 171,26 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 169,25 | 169,25 | 169,25 | 169,25 | 169,25 | - |
| 02 mag 2024 | 167,38 | 167,38 | 167,38 | 167,38 | 167,38 | - |
| 01 mag 2024 | 166,16 | 166,16 | 166,16 | 166,16 | 166,16 | - |
| 30 apr 2024 | 166,36 | 166,36 | 166,36 | 166,36 | 166,36 | - |
| 29 apr 2024 | 168,82 | 168,82 | 168,82 | 168,82 | 168,82 | - |
| 26 apr 2024 | 168,42 | 168,42 | 168,42 | 168,42 | 168,42 | - |
| 25 apr 2024 | 166,54 | 166,54 | 166,54 | 166,54 | 166,54 | - |
| 24 apr 2024 | 167,11 | 167,11 | 167,11 | 167,11 | 167,11 | - |
| 23 apr 2024 | 167,48 | 167,48 | 167,48 | 167,48 | 167,48 | - |
| 22 apr 2024 | 165,43 | 165,43 | 165,43 | 165,43 | 165,43 | - |
| 19 apr 2024 | 164,24 | 164,24 | 164,24 | 164,24 | 164,24 | - |
| 18 apr 2024 | 164,93 | 164,93 | 164,93 | 164,93 | 164,93 | - |
| 17 apr 2024 | 165,71 | 165,71 | 165,71 | 165,71 | 165,71 | - |
| 16 apr 2024 | 166,54 | 166,54 | 166,54 | 166,54 | 166,54 | - |
| 15 apr 2024 | 167,22 | 167,22 | 167,22 | 167,22 | 167,22 | - |
| 12 apr 2024 | 168,73 | 168,73 | 168,73 | 168,73 | 168,73 | - |
| 11 apr 2024 | 171,34 | 171,34 | 171,34 | 171,34 | 171,34 | - |
| 10 apr 2024 | 170,50 | 170,50 | 170,50 | 170,50 | 170,50 | - |
| 09 apr 2024 | 172,75 | 172,75 | 172,75 | 172,75 | 172,75 | - |
| 08 apr 2024 | 172,52 | 172,52 | 172,52 | 172,52 | 172,52 | - |
| 05 apr 2024 | 172,51 | 172,51 | 172,51 | 172,51 | 172,51 | - |
| 04 apr 2024 | 170,55 | 170,55 | 170,55 | 170,55 | 170,55 | - |
| 03 apr 2024 | 173,05 | 173,05 | 173,05 | 173,05 | 173,05 | - |
| 02 apr 2024 | 172,30 | 172,30 | 172,30 | 172,30 | 172,30 | - |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 173,99 | 173,99 | 173,99 | 173,99 | 173,99 | - |
| 27 mar 2024 | 173,75 | 173,75 | 173,75 | 173,75 | 173,75 | - |
| 26 mar 2024 | 172,51 | 172,51 | 172,51 | 172,51 | 172,51 | - |
| 25 mar 2024 | 172,21 | 172,21 | 172,21 | 172,21 | 172,21 | - |
| 22 mar 2024 | 173,27 | 173,27 | 173,27 | 173,27 | 173,27 | - |
| 21 mar 2024 | 173,61 | 173,61 | 173,61 | 173,61 | 173,61 | - |
| 20 mar 2024 | 172,49 | 172,49 | 172,49 | 172,49 | 172,49 | - |
| 19 mar 2024 | 171,24 | 171,24 | 171,24 | 171,24 | 171,24 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 169,45 | 169,45 | 169,45 | 169,45 | 169,45 | - |
| 14 mar 2024 | 170,24 | 170,24 | 170,24 | 170,24 | 170,24 | - |
| 13 mar 2024 | 170,81 | 170,81 | 170,81 | 170,81 | 170,81 | - |
| 12 mar 2024 | 171,00 | 171,00 | 171,00 | 171,00 | 171,00 | - |
| 11 mar 2024 | 168,90 | 168,90 | 168,90 | 168,90 | 168,90 | - |
| 08 mar 2024 | 169,50 | 169,50 | 169,50 | 169,50 | 169,50 | - |
| 07 mar 2024 | 170,52 | 170,52 | 170,52 | 170,52 | 170,52 | - |
| 06 mar 2024 | 168,57 | 168,57 | 168,57 | 168,57 | 168,57 | - |
| 05 mar 2024 | 167,20 | 167,20 | 167,20 | 167,20 | 167,20 | - |
| 04 mar 2024 | 168,91 | 168,91 | 168,91 | 168,91 | 168,91 | - |
| 01 mar 2024 | 168,85 | 168,85 | 168,85 | 168,85 | 168,85 | - |
| 29 feb 2024 | 167,28 | 167,28 | 167,28 | 167,28 | 167,28 | - |
| 28 feb 2024 | 166,73 | 166,73 | 166,73 | 166,73 | 166,73 | - |
| 27 feb 2024 | 167,09 | 167,09 | 167,09 | 167,09 | 167,09 | - |
| 26 feb 2024 | 166,10 | 166,10 | 166,10 | 166,10 | 166,10 | - |
| 23 feb 2024 | 166,68 | 166,68 | 166,68 | 166,68 | 166,68 | - |
| 22 feb 2024 | 166,35 | 166,35 | 166,35 | 166,35 | 166,35 | - |
| 21 feb 2024 | 163,22 | 163,22 | 163,22 | 163,22 | 163,22 | - |
| 20 feb 2024 | 162,93 | 162,93 | 162,93 | 162,93 | 162,93 | - |
| 16 feb 2024 | 163,80 | 163,80 | 163,80 | 163,80 | 163,80 | - |
| 15 feb 2024 | 164,61 | 164,61 | 164,61 | 164,61 | 164,61 | - |
| 14 feb 2024 | 163,87 | 163,87 | 163,87 | 163,87 | 163,87 | - |
| 13 feb 2024 | 161,66 | 161,66 | 161,66 | 161,66 | 161,66 | - |
| 12 feb 2024 | 163,93 | 163,93 | 163,93 | 163,93 | 163,93 | - |
| 09 feb 2024 | 163,71 | 163,71 | 163,71 | 163,71 | 163,71 | - |
| 08 feb 2024 | 162,49 | 162,49 | 162,49 | 162,49 | 162,49 | - |
| 07 feb 2024 | 162,17 | 162,17 | 162,17 | 162,17 | 162,17 | - |
| 06 feb 2024 | 160,70 | 160,70 | 160,70 | 160,70 | 160,70 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 161,53 | 161,53 | 161,53 | 161,53 | 161,53 | - |
| 01 feb 2024 | 160,56 | 160,56 | 160,56 | 160,56 | 160,56 | - |
| 31 gen 2024 | 158,69 | 158,69 | 158,69 | 158,69 | 158,69 | - |
| 30 gen 2024 | 161,31 | 161,31 | 161,31 | 161,31 | 161,31 | - |
| 29 gen 2024 | 161,48 | 161,48 | 161,48 | 161,48 | 161,48 | - |
| 26 gen 2024 | 160,40 | 160,40 | 160,40 | 160,40 | 160,40 | - |
| 25 gen 2024 | 160,70 | 160,70 | 160,70 | 160,70 | 160,70 | - |
| 24 gen 2024 | 159,57 | 159,57 | 159,57 | 159,57 | 159,57 | - |
| 23 gen 2024 | 159,48 | 159,48 | 159,48 | 159,48 | 159,48 | - |
| 22 gen 2024 | 159,37 | 159,37 | 159,37 | 159,37 | 159,37 | - |
| 19 gen 2024 | 158,76 | 158,76 | 158,76 | 158,76 | 158,76 | - |
| 18 gen 2024 | 157,05 | 157,05 | 157,05 | 157,05 | 157,05 | - |
| 17 gen 2024 | 155,97 | 155,97 | 155,97 | 155,97 | 155,97 | - |
| 16 gen 2024 | 156,90 | 156,90 | 156,90 | 156,90 | 156,90 | - |
| 12 gen 2024 | 156,84 | 156,84 | 156,84 | 156,84 | 156,84 | - |
| 11 gen 2024 | 156,68 | 156,68 | 156,68 | 156,68 | 156,68 | - |
| 10 gen 2024 | 156,69 | 156,69 | 156,69 | 156,69 | 156,69 | - |
| 09 gen 2024 | 156,07 | 156,07 | 156,07 | 156,07 | 156,07 | - |
| 08 gen 2024 | 156,59 | 156,59 | 156,59 | 156,59 | 156,59 | - |
| 05 gen 2024 | 154,33 | 154,33 | 154,33 | 154,33 | 154,33 | - |
| 04 gen 2024 | 153,79 | 153,79 | 153,79 | 153,79 | 153,79 | - |
| 03 gen 2024 | 154,24 | 154,24 | 154,24 | 154,24 | 154,24 | - |
| 02 gen 2024 | 155,97 | 155,97 | 155,97 | 155,97 | 155,97 | - |
| 29 dic 2023 | 157,55 | 157,55 | 157,55 | 157,55 | 157,55 | - |
| *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.