Italia markets close in 1 hour 48 minutes
FTSE MIB
33.479,00 -228,21 (-0,68%) Dow Jones
38.986,16 -126,00 (-0,32%) Nasdaq
17.698,24 -19,41 (-0,11%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,69 -0,14 (-0,17%) Bitcoin EUR
57.700,59 +422,41 (+0,74%)
Nordea 1 - Alpha 7 MA Fd HBI USD (0P0001NIHV)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | - | - | - | - | - | - |
| 25 giu 2024 | 133,59 | 133,59 | 133,59 | 133,59 | 133,59 | - |
| 24 giu 2024 | - | - | - | - | - | - |
| 21 giu 2024 | 133,64 | 133,64 | 133,64 | 133,64 | 133,64 | - |
| 20 giu 2024 | 132,82 | 132,82 | 132,82 | 132,82 | 132,82 | - |
| 18 giu 2024 | 132,94 | 132,94 | 132,94 | 132,94 | 132,94 | - |
| 17 giu 2024 | 132,55 | 132,55 | 132,55 | 132,55 | 132,55 | - |
| 14 giu 2024 | 132,55 | 132,55 | 132,55 | 132,55 | 132,55 | - |
| 13 giu 2024 | 131,68 | 131,68 | 131,68 | 131,68 | 131,68 | - |
| 12 giu 2024 | 132,10 | 132,10 | 132,10 | 132,10 | 132,10 | - |
| 11 giu 2024 | 132,50 | 132,50 | 132,50 | 132,50 | 132,50 | - |
| 10 giu 2024 | 133,18 | 133,18 | 133,18 | 133,18 | 133,18 | - |
| 07 giu 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 133,35 | - |
| 06 giu 2024 | 133,01 | 133,01 | 133,01 | 133,01 | 133,01 | - |
| 05 giu 2024 | 132,09 | 132,09 | 132,09 | 132,09 | 132,09 | - |
| 04 giu 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 132,40 | - |
| 03 giu 2024 | 131,68 | 131,68 | 131,68 | 131,68 | 131,68 | - |
| 31 mag 2024 | 131,45 | 131,45 | 131,45 | 131,45 | 131,45 | - |
| 30 mag 2024 | 131,67 | 131,67 | 131,67 | 131,67 | 131,67 | - |
| 29 mag 2024 | - | - | - | - | - | - |
| 28 mag 2024 | 132,19 | 132,19 | 132,19 | 132,19 | 132,19 | - |
| 24 mag 2024 | 133,34 | 133,34 | 133,34 | 133,34 | 133,34 | - |
| 23 mag 2024 | 133,61 | 133,61 | 133,61 | 133,61 | 133,61 | - |
| 22 mag 2024 | 133,98 | 133,98 | 133,98 | 133,98 | 133,98 | - |
| 21 mag 2024 | 133,77 | 133,77 | 133,77 | 133,77 | 133,77 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 133,92 | 133,92 | 133,92 | 133,92 | 133,92 | - |
| 16 mag 2024 | 133,77 | 133,77 | 133,77 | 133,77 | 133,77 | - |
| 15 mag 2024 | 133,67 | 133,67 | 133,67 | 133,67 | 133,67 | - |
| 14 mag 2024 | 133,84 | 133,84 | 133,84 | 133,84 | 133,84 | - |
| 13 mag 2024 | 133,89 | 133,89 | 133,89 | 133,89 | 133,89 | - |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 133,78 | 133,78 | 133,78 | 133,78 | 133,78 | - |
| 07 mag 2024 | 133,48 | 133,48 | 133,48 | 133,48 | 133,48 | - |
| 06 mag 2024 | 133,01 | 133,01 | 133,01 | 133,01 | 133,01 | - |
| 03 mag 2024 | 133,40 | 133,40 | 133,40 | 133,40 | 133,40 | - |
| 02 mag 2024 | 133,66 | 133,66 | 133,66 | 133,66 | 133,66 | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 134,14 | 134,14 | 134,14 | 134,14 | 134,14 | - |
| 29 apr 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 134,33 | - |
| 26 apr 2024 | 134,81 | 134,81 | 134,81 | 134,81 | 134,81 | - |
| 25 apr 2024 | 134,35 | 134,35 | 134,35 | 134,35 | 134,35 | - |
| 24 apr 2024 | 134,65 | 134,65 | 134,65 | 134,65 | 134,65 | - |
| 23 apr 2024 | 135,07 | 135,07 | 135,07 | 135,07 | 135,07 | - |
| 22 apr 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 135,20 | - |
| 19 apr 2024 | 134,41 | 134,41 | 134,41 | 134,41 | 134,41 | - |
| 18 apr 2024 | 134,60 | 134,60 | 134,60 | 134,60 | 134,60 | - |
| 17 apr 2024 | 134,02 | 134,02 | 134,02 | 134,02 | 134,02 | - |
| 16 apr 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 133,80 | - |
| 15 apr 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
| 12 apr 2024 | 133,93 | 133,93 | 133,93 | 133,93 | 133,93 | - |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 133,84 | 133,84 | 133,84 | 133,84 | 133,84 | - |
| 09 apr 2024 | 134,11 | 134,11 | 134,11 | 134,11 | 134,11 | - |
| 08 apr 2024 | 134,26 | 134,26 | 134,26 | 134,26 | 134,26 | - |
| 05 apr 2024 | 134,73 | 134,73 | 134,73 | 134,73 | 134,73 | - |
| 04 apr 2024 | 135,14 | 135,14 | 135,14 | 135,14 | 135,14 | - |
| 03 apr 2024 | 135,62 | 135,62 | 135,62 | 135,62 | 135,62 | - |
| 02 apr 2024 | 135,99 | 135,99 | 135,99 | 135,99 | 135,99 | - |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,75 | - |
| 27 mar 2024 | 136,71 | 136,71 | 136,71 | 136,71 | 136,71 | - |
| 26 mar 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 136,00 | - |
| 25 mar 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 136,16 | - |
| 22 mar 2024 | 136,68 | 136,68 | 136,68 | 136,68 | 136,68 | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 136,92 | 136,92 | 136,92 | 136,92 | 136,92 | - |
| 19 mar 2024 | 136,88 | 136,88 | 136,88 | 136,88 | 136,88 | - |
| 18 mar 2024 | 136,59 | 136,59 | 136,59 | 136,59 | 136,59 | - |
| 15 mar 2024 | 136,26 | 136,26 | 136,26 | 136,26 | 136,26 | - |
| 14 mar 2024 | 136,87 | 136,87 | 136,87 | 136,87 | 136,87 | - |
| 13 mar 2024 | 136,54 | 136,54 | 136,54 | 136,54 | 136,54 | - |
| 12 mar 2024 | 136,72 | 136,72 | 136,72 | 136,72 | 136,72 | - |
| 11 mar 2024 | 136,34 | 136,34 | 136,34 | 136,34 | 136,34 | - |
| 08 mar 2024 | 135,83 | 135,83 | 135,83 | 135,83 | 135,83 | - |
| 07 mar 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
| 06 mar 2024 | 135,79 | 135,79 | 135,79 | 135,79 | 135,79 | - |
| 05 mar 2024 | 135,86 | 135,86 | 135,86 | 135,86 | 135,86 | - |
| 04 mar 2024 | 136,01 | 136,01 | 136,01 | 136,01 | 136,01 | - |
| 01 mar 2024 | 135,91 | 135,91 | 135,91 | 135,91 | 135,91 | - |
| 29 feb 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 136,16 | - |
| 28 feb 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 136,16 | - |
| 27 feb 2024 | 136,10 | 136,10 | 136,10 | 136,10 | 136,10 | - |
| 26 feb 2024 | 136,53 | 136,53 | 136,53 | 136,53 | 136,53 | - |
| 23 feb 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,75 | - |
| 22 feb 2024 | 136,57 | 136,57 | 136,57 | 136,57 | 136,57 | - |
| 21 feb 2024 | 136,86 | 136,86 | 136,86 | 136,86 | 136,86 | - |
| 20 feb 2024 | 137,02 | 137,02 | 137,02 | 137,02 | 137,02 | - |
| 16 feb 2024 | 136,80 | 136,80 | 136,80 | 136,80 | 136,80 | - |
| 15 feb 2024 | 137,55 | 137,55 | 137,55 | 137,55 | 137,55 | - |
| 14 feb 2024 | 137,72 | 137,72 | 137,72 | 137,72 | 137,72 | - |
| 13 feb 2024 | 138,01 | 138,01 | 138,01 | 138,01 | 138,01 | - |
| 12 feb 2024 | 137,58 | 137,58 | 137,58 | 137,58 | 137,58 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 138,29 | 138,29 | 138,29 | 138,29 | 138,29 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 138,07 | 138,07 | 138,07 | 138,07 | 138,07 | - |
| 05 feb 2024 | 138,52 | 138,52 | 138,52 | 138,52 | 138,52 | - |
| 02 feb 2024 | 138,07 | 138,07 | 138,07 | 138,07 | 138,07 | - |
| *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.