Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.932,14 -182,23 (-0,30%)
Aperture Discover Equity IX USD Acc (0P0001PHL9)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | - | - | - | - | - | - |
| 20 giu 2024 | 115,90 | 115,90 | 115,90 | 115,90 | 115,90 | - |
| 18 giu 2024 | 116,81 | 116,81 | 116,81 | 116,81 | 116,81 | - |
| 17 giu 2024 | 116,65 | 116,65 | 116,65 | 116,65 | 116,65 | - |
| 14 giu 2024 | 115,46 | 115,46 | 115,46 | 115,46 | 115,46 | - |
| 13 giu 2024 | 117,42 | 117,42 | 117,42 | 117,42 | 117,42 | - |
| 12 giu 2024 | 117,71 | 117,71 | 117,71 | 117,71 | 117,71 | - |
| 11 giu 2024 | 115,68 | 115,68 | 115,68 | 115,68 | 115,68 | - |
| 10 giu 2024 | 116,09 | 116,09 | 116,09 | 116,09 | 116,09 | - |
| 07 giu 2024 | 115,49 | 115,49 | 115,49 | 115,49 | 115,49 | - |
| 06 giu 2024 | 116,31 | 116,31 | 116,31 | 116,31 | 116,31 | - |
| 05 giu 2024 | 117,64 | 117,64 | 117,64 | 117,64 | 117,64 | - |
| 04 giu 2024 | 114,89 | 114,89 | 114,89 | 114,89 | 114,89 | - |
| 03 giu 2024 | 116,02 | 116,02 | 116,02 | 116,02 | 116,02 | - |
| 31 mag 2024 | 116,82 | 116,82 | 116,82 | 116,82 | 116,82 | - |
| 30 mag 2024 | 115,35 | 115,35 | 115,35 | 115,35 | 115,35 | - |
| 29 mag 2024 | 114,90 | 114,90 | 114,90 | 114,90 | 114,90 | - |
| 28 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 116,82 | 116,82 | 116,82 | 116,82 | 116,82 | - |
| 23 mag 2024 | 115,30 | 115,30 | 115,30 | 115,30 | 115,30 | - |
| 22 mag 2024 | 116,67 | 116,67 | 116,67 | 116,67 | 116,67 | - |
| 21 mag 2024 | 117,42 | 117,42 | 117,42 | 117,42 | 117,42 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 117,44 | - |
| 16 mag 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 117,35 | - |
| 15 mag 2024 | 118,52 | 118,52 | 118,52 | 118,52 | 118,52 | - |
| 14 mag 2024 | 116,86 | 116,86 | 116,86 | 116,86 | 116,86 | - |
| 13 mag 2024 | 115,86 | 115,86 | 115,86 | 115,86 | 115,86 | - |
| 10 mag 2024 | 116,34 | 116,34 | 116,34 | 116,34 | 116,34 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 114,58 | 114,58 | 114,58 | 114,58 | 114,58 | - |
| 07 mag 2024 | 116,82 | 116,82 | 116,82 | 116,82 | 116,82 | - |
| 06 mag 2024 | 117,62 | 117,62 | 117,62 | 117,62 | 117,62 | - |
| 03 mag 2024 | 115,50 | 115,50 | 115,50 | 115,50 | 115,50 | - |
| 02 mag 2024 | 114,64 | 114,64 | 114,64 | 114,64 | 114,64 | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 113,92 | 113,92 | 113,92 | 113,92 | 113,92 | - |
| 29 apr 2024 | 116,11 | 116,11 | 116,11 | 116,11 | 116,11 | - |
| 26 apr 2024 | 115,34 | 115,34 | 115,34 | 115,34 | 115,34 | - |
| 25 apr 2024 | 113,91 | 113,91 | 113,91 | 113,91 | 113,91 | - |
| 24 apr 2024 | 114,60 | 114,60 | 114,60 | 114,60 | 114,60 | - |
| 23 apr 2024 | 115,04 | 115,04 | 115,04 | 115,04 | 115,04 | - |
| 22 apr 2024 | 112,73 | 112,73 | 112,73 | 112,73 | 112,73 | - |
| 19 apr 2024 | 111,60 | 111,60 | 111,60 | 111,60 | 111,60 | - |
| 18 apr 2024 | 112,10 | 112,10 | 112,10 | 112,10 | 112,10 | - |
| 17 apr 2024 | 112,56 | 112,56 | 112,56 | 112,56 | 112,56 | - |
| 16 apr 2024 | 113,85 | 113,85 | 113,85 | 113,85 | 113,85 | - |
| 15 apr 2024 | 114,16 | 114,16 | 114,16 | 114,16 | 114,16 | - |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 118,85 | - |
| 10 apr 2024 | 117,82 | 117,82 | 117,82 | 117,82 | 117,82 | - |
| 09 apr 2024 | 120,64 | 120,64 | 120,64 | 120,64 | 120,64 | - |
| 08 apr 2024 | 120,48 | 120,48 | 120,48 | 120,48 | 120,48 | - |
| 05 apr 2024 | 120,19 | 120,19 | 120,19 | 120,19 | 120,19 | - |
| 04 apr 2024 | 119,46 | 119,46 | 119,46 | 119,46 | 119,46 | - |
| 03 apr 2024 | 120,85 | 120,85 | 120,85 | 120,85 | 120,85 | - |
| 02 apr 2024 | 120,24 | 120,24 | 120,24 | 120,24 | 120,24 | - |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 123,56 | 123,56 | 123,56 | 123,56 | 123,56 | - |
| 27 mar 2024 | 122,09 | 122,09 | 122,09 | 122,09 | 122,09 | - |
| 26 mar 2024 | 119,81 | 119,81 | 119,81 | 119,81 | 119,81 | - |
| 25 mar 2024 | 120,06 | 120,06 | 120,06 | 120,06 | 120,06 | - |
| 22 mar 2024 | 120,81 | 120,81 | 120,81 | 120,81 | 120,81 | - |
| 21 mar 2024 | 121,89 | 121,89 | 121,89 | 121,89 | 121,89 | - |
| 20 mar 2024 | 120,48 | 120,48 | 120,48 | 120,48 | 120,48 | - |
| 19 mar 2024 | 118,14 | 118,14 | 118,14 | 118,14 | 118,14 | - |
| 18 mar 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 117,25 | - |
| 15 mar 2024 | 117,52 | 117,52 | 117,52 | 117,52 | 117,52 | - |
| 14 mar 2024 | 117,62 | 117,62 | 117,62 | 117,62 | 117,62 | - |
| 13 mar 2024 | 119,26 | 119,26 | 119,26 | 119,26 | 119,26 | - |
| 12 mar 2024 | 119,01 | 119,01 | 119,01 | 119,01 | 119,01 | - |
| 11 mar 2024 | 118,29 | 118,29 | 118,29 | 118,29 | 118,29 | - |
| 08 mar 2024 | 118,95 | 118,95 | 118,95 | 118,95 | 118,95 | - |
| 07 mar 2024 | 119,29 | 119,29 | 119,29 | 119,29 | 119,29 | - |
| 06 mar 2024 | 117,58 | 117,58 | 117,58 | 117,58 | 117,58 | - |
| 05 mar 2024 | 117,25 | 117,25 | 117,25 | 117,25 | 117,25 | - |
| 04 mar 2024 | 119,18 | 119,18 | 119,18 | 119,18 | 119,18 | - |
| 01 mar 2024 | 119,67 | 119,67 | 119,67 | 119,67 | 119,67 | - |
| 29 feb 2024 | 119,40 | 119,40 | 119,40 | 119,40 | 119,40 | - |
| 28 feb 2024 | 117,08 | 117,08 | 117,08 | 117,08 | 117,08 | - |
| 27 feb 2024 | 119,47 | 119,47 | 119,47 | 119,47 | 119,47 | - |
| 26 feb 2024 | 118,33 | 118,33 | 118,33 | 118,33 | 118,33 | - |
| 23 feb 2024 | 118,19 | 118,19 | 118,19 | 118,19 | 118,19 | - |
| 22 feb 2024 | 117,70 | 117,70 | 117,70 | 117,70 | 117,70 | - |
| 21 feb 2024 | 115,89 | 115,89 | 115,89 | 115,89 | 115,89 | - |
| 20 feb 2024 | 116,46 | 116,46 | 116,46 | 116,46 | 116,46 | - |
| 16 feb 2024 | 118,38 | 118,38 | 118,38 | 118,38 | 118,38 | - |
| 15 feb 2024 | 119,27 | 119,27 | 119,27 | 119,27 | 119,27 | - |
| 14 feb 2024 | 116,82 | 116,82 | 116,82 | 116,82 | 116,82 | - |
| 13 feb 2024 | 114,42 | 114,42 | 114,42 | 114,42 | 114,42 | - |
| 12 feb 2024 | 118,22 | 118,22 | 118,22 | 118,22 | 118,22 | - |
| 09 feb 2024 | 117,52 | 117,52 | 117,52 | 117,52 | 117,52 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 113,34 | 113,34 | 113,34 | 113,34 | 113,34 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 112,49 | 112,49 | 112,49 | 112,49 | 112,49 | - |
| 02 feb 2024 | 113,49 | 113,49 | 113,49 | 113,49 | 113,49 | - |
| 01 feb 2024 | 112,76 | 112,76 | 112,76 | 112,76 | 112,76 | - |
| 31 gen 2024 | 109,89 | 109,89 | 109,89 | 109,89 | 109,89 | - |
| 30 gen 2024 | 112,54 | 112,54 | 112,54 | 112,54 | 112,54 | - |
| *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.