Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.642,04 -581,18 (-0,97%)
Amundi ETF MSCI EMU High Dividend UCITS ETF (0WAJ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:49PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 160,12 | 160,12 | 160,12 | 160,12 | 160,12 | - |
| 24 apr 2024 | 160,80 | 160,80 | 160,80 | 160,80 | 160,80 | - |
| 23 apr 2024 | 160,16 | 160,16 | 160,16 | 160,16 | 160,16 | - |
| 22 apr 2024 | 159,76 | 159,76 | 159,76 | 159,76 | 159,76 | - |
| 19 apr 2024 | 157,66 | 157,18 | 157,18 | 157,18 | 157,18 | 1 |
| 18 apr 2024 | 157,87 | 157,87 | 157,87 | 157,87 | 157,87 | - |
| 17 apr 2024 | 161,01 | 158,06 | 158,06 | 158,06 | 158,06 | 210 |
| 16 apr 2024 | 157,70 | 157,70 | 157,70 | 157,70 | 157,70 | - |
| 15 apr 2024 | 159,91 | 159,91 | 159,91 | 159,91 | 159,91 | - |
| 12 apr 2024 | 159,89 | 159,89 | 159,89 | 159,89 | 159,89 | - |
| 11 apr 2024 | 159,76 | 159,76 | 159,76 | 159,76 | 159,76 | - |
| 10 apr 2024 | 161,03 | 161,03 | 161,03 | 161,03 | 161,03 | 10.634 |
| 09 apr 2024 | 161,93 | 160,36 | 160,36 | 160,36 | 160,36 | - |
| 08 apr 2024 | 160,00 | 160,00 | 160,00 | 160,00 | 160,00 | - |
| 05 apr 2024 | 160,31 | 160,31 | 160,31 | 160,31 | 160,31 | - |
| 04 apr 2024 | 161,43 | 161,43 | 161,43 | 161,43 | 161,43 | - |
| 03 apr 2024 | 160,61 | 160,61 | 160,61 | 160,61 | 160,61 | - |
| 02 apr 2024 | 161,93 | 161,93 | 161,93 | 161,93 | 161,93 | - |
| 28 mar 2024 | 162,21 | 161,26 | 161,26 | 161,26 | 161,26 | - |
| 27 mar 2024 | 160,90 | 160,90 | 160,90 | 160,90 | 160,90 | - |
| 26 mar 2024 | 160,63 | 160,63 | 160,63 | 160,63 | 160,63 | - |
| 25 mar 2024 | 159,72 | 160,00 | 160,00 | 160,00 | 160,00 | 15 |
| 22 mar 2024 | 159,32 | 159,32 | 159,32 | 159,32 | 159,32 | 10.692 |
| 21 mar 2024 | 159,83 | 159,83 | 159,83 | 159,83 | 159,83 | - |
| 20 mar 2024 | 158,44 | 158,44 | 158,44 | 158,44 | 158,44 | - |
| 19 mar 2024 | 157,26 | 157,26 | 157,26 | 157,26 | 157,26 | - |
| 18 mar 2024 | 157,26 | 157,26 | 157,26 | 157,26 | 157,26 | - |
| 15 mar 2024 | 156,94 | 156,94 | 156,94 | 156,94 | 156,94 | - |
| 14 mar 2024 | 157,07 | 157,07 | 157,07 | 157,07 | 157,07 | - |
| 13 mar 2024 | 157,01 | 157,01 | 157,01 | 157,01 | 157,01 | - |
| 12 mar 2024 | 155,74 | 156,14 | 156,14 | 156,14 | 156,14 | - |
| 11 mar 2024 | 155,36 | 155,36 | 155,36 | 155,36 | 155,36 | - |
| 08 mar 2024 | 155,28 | 155,28 | 155,28 | 155,28 | 155,28 | - |
| 07 mar 2024 | 153,87 | 153,87 | 153,87 | 153,87 | 153,87 | - |
| 06 mar 2024 | 155,01 | 155,01 | 155,01 | 155,01 | 155,01 | - |
| 05 mar 2024 | 160,00 | 154,56 | 154,56 | 154,56 | 154,56 | 45 |
| 04 mar 2024 | 155,01 | 155,01 | 155,01 | 155,01 | 155,01 | - |
| 01 mar 2024 | 156,04 | 156,04 | 156,04 | 156,04 | 156,04 | - |
| 29 feb 2024 | 155,68 | 155,68 | 155,68 | 155,68 | 155,68 | - |
| 28 feb 2024 | 156,10 | 155,24 | 155,24 | 155,24 | 155,24 | 50 |
| 27 feb 2024 | 154,40 | 154,40 | 154,40 | 154,40 | 154,40 | - |
| 26 feb 2024 | 154,92 | 154,92 | 154,92 | 154,92 | 154,92 | - |
| 23 feb 2024 | 154,86 | 154,86 | 154,86 | 154,86 | 154,86 | - |
| 22 feb 2024 | 155,53 | 155,53 | 155,53 | 155,53 | 155,53 | - |
| 21 feb 2024 | 152,61 | 152,61 | 152,61 | 152,61 | 152,61 | - |
| 20 feb 2024 | 152,44 | 152,44 | 152,44 | 152,44 | 152,44 | - |
| 19 feb 2024 | 152,75 | 152,75 | 152,75 | 152,75 | 152,75 | - |
| 16 feb 2024 | 152,44 | 152,44 | 152,44 | 152,44 | 152,44 | - |
| 15 feb 2024 | 151,11 | 151,11 | 151,11 | 151,11 | 151,11 | - |
| 14 feb 2024 | 150,23 | 150,23 | 150,23 | 150,23 | 150,23 | - |
| 13 feb 2024 | 150,67 | 150,67 | 150,67 | 150,67 | 150,67 | - |
| 12 feb 2024 | 150,00 | 150,00 | 150,00 | 150,00 | 150,00 | - |
| 09 feb 2024 | 149,74 | 149,74 | 149,74 | 149,74 | 149,74 | - |
| 08 feb 2024 | 149,55 | 149,55 | 149,55 | 149,55 | 149,55 | - |
| 07 feb 2024 | 150,18 | 150,18 | 150,18 | 150,18 | 150,18 | - |
| 06 feb 2024 | 150,18 | 150,18 | 150,18 | 150,18 | 150,18 | - |
| 05 feb 2024 | 150,54 | 150,54 | 150,54 | 150,54 | 150,54 | - |
| 02 feb 2024 | 150,00 | 151,14 | 151,14 | 151,14 | 151,14 | 46 |
| 01 feb 2024 | 150,94 | 150,94 | 150,94 | 150,94 | 150,94 | - |
| 31 gen 2024 | 151,38 | 151,38 | 151,38 | 151,38 | 151,38 | - |
| 30 gen 2024 | 151,15 | 151,15 | 151,15 | 151,15 | 151,15 | - |
| 29 gen 2024 | 151,07 | 151,07 | 151,07 | 151,07 | 151,07 | - |
| 26 gen 2024 | 150,33 | 150,33 | 150,33 | 150,33 | 150,33 | - |
| 25 gen 2024 | 149,89 | 149,89 | 149,89 | 149,89 | 149,89 | - |
| 24 gen 2024 | 149,55 | 149,55 | 149,55 | 149,55 | 149,55 | - |
| 23 gen 2024 | 149,76 | 149,76 | 149,76 | 149,76 | 149,76 | - |
| 22 gen 2024 | 149,66 | 149,66 | 149,66 | 149,66 | 149,66 | - |
| 19 gen 2024 | 150,10 | 150,10 | 150,10 | 150,10 | 150,10 | - |
| 18 gen 2024 | 148,44 | 148,44 | 148,44 | 148,44 | 148,44 | - |
| 17 gen 2024 | 149,15 | 149,15 | 149,15 | 149,15 | 149,15 | - |
| 16 gen 2024 | 150,23 | 150,23 | 150,23 | 150,23 | 150,23 | - |
| 15 gen 2024 | 148,00 | 151,84 | 151,84 | 151,84 | 151,84 | 5 |
| 12 gen 2024 | 151,66 | 151,66 | 151,66 | 151,66 | 151,66 | - |
| 11 gen 2024 | 152,14 | 152,14 | 152,14 | 152,14 | 152,14 | - |
| 10 gen 2024 | 151,66 | 151,66 | 151,66 | 151,66 | 151,66 | - |
| 09 gen 2024 | 152,35 | 152,35 | 152,35 | 152,35 | 152,35 | - |
| 08 gen 2024 | 152,08 | 152,08 | 152,08 | 152,08 | 152,08 | - |
| 05 gen 2024 | 151,26 | 151,26 | 151,26 | 151,26 | 151,26 | - |
| 04 gen 2024 | 151,51 | 151,51 | 151,51 | 151,51 | 151,51 | - |
| 03 gen 2024 | 152,21 | 152,21 | 152,21 | 152,21 | 152,21 | - |
| 02 gen 2024 | 151,43 | 151,43 | 151,43 | 151,43 | 151,43 | - |
| 29 dic 2023 | 150,50 | 150,50 | 150,50 | 150,50 | 150,50 | - |
| 28 dic 2023 | 150,92 | 150,92 | 150,92 | 150,92 | 150,92 | - |
| 27 dic 2023 | 150,94 | 150,94 | 150,94 | 150,94 | 150,94 | - |
| 22 dic 2023 | 150,82 | 150,82 | 150,82 | 150,82 | 150,82 | - |
| 21 dic 2023 | 150,02 | 150,02 | 150,02 | 150,02 | 150,02 | - |
| 20 dic 2023 | 151,01 | 151,01 | 151,01 | 151,01 | 151,01 | - |
| 19 dic 2023 | 150,42 | 150,42 | 150,42 | 150,42 | 150,42 | - |
| 18 dic 2023 | 150,35 | 150,35 | 150,35 | 150,35 | 150,35 | - |
| 15 dic 2023 | 151,09 | 151,09 | 151,09 | 151,09 | 151,09 | - |
| 14 dic 2023 | 151,22 | 151,22 | 151,22 | 151,22 | 151,22 | - |
| 13 dic 2023 | 151,49 | 150,18 | 150,18 | 150,18 | 150,18 | 170 |
| 12 dic 2023 | 151,41 | 150,95 | 150,78 | 150,78 | 150,78 | 3.580 |
| 11 dic 2023 | 150,82 | 150,82 | 150,82 | 150,82 | 150,82 | - |
| 08 dic 2023 | 149,72 | 149,72 | 149,72 | 149,72 | 149,72 | - |
| 07 dic 2023 | 149,43 | 149,43 | 149,43 | 149,43 | 149,43 | - |
| 06 dic 2023 | 148,65 | 148,65 | 148,65 | 148,65 | 148,65 | - |
| 05 dic 2023 | 147,49 | 147,49 | 147,49 | 147,49 | 147,49 | - |
| 04 dic 2023 | 147,34 | 147,34 | 147,34 | 147,34 | 147,34 | - |
| 01 dic 2023 | 147,43 | 147,43 | 147,43 | 147,43 | 147,43 | - |
| *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.