Italia markets closed
Dow Jones
37.850,77 +115,66 (+0,31%) Nasdaq
15.901,45 +16,43 (+0,10%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0625 -0,0001 (-0,01%) Bitcoin EUR
59.113,22 -1.711,96 (-2,81%) CMC Crypto 200
885,54 0,00 (0,00%)
Amundi FTSE 100 UCITS ETF (100D.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 04:43PM CEST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 136,94 | 136,94 | 136,94 | 136,94 | 136,94 | - |
| 12 apr 2024 | 136,94 | 136,94 | 136,94 | 136,94 | 136,94 | - |
| 11 apr 2024 | 136,54 | 136,54 | 136,54 | 136,54 | 136,54 | - |
| 10 apr 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
| 09 apr 2024 | 136,96 | 136,96 | 136,96 | 136,96 | 136,96 | - |
| 08 apr 2024 | 136,96 | 136,96 | 136,96 | 136,96 | 136,96 | - |
| 05 apr 2024 | 135,54 | 135,54 | 135,54 | 135,54 | 135,54 | - |
| 04 apr 2024 | 137,82 | 137,82 | 137,82 | 137,82 | 137,82 | - |
| 03 apr 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
| 02 apr 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
| 28 mar 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
| 27 mar 2024 | 136,56 | 136,56 | 136,56 | 136,56 | 136,56 | - |
| 26 mar 2024 | 136,34 | 136,34 | 136,34 | 136,34 | 136,34 | - |
| 25 mar 2024 | 135,48 | 135,48 | 135,48 | 135,48 | 135,48 | - |
| 22 mar 2024 | 135,18 | 135,18 | 135,18 | 135,18 | 135,18 | - |
| 21 mar 2024 | 135,06 | 135,06 | 135,06 | 135,06 | 135,06 | - |
| 20 mar 2024 | 131,90 | 131,90 | 131,90 | 131,90 | 131,90 | - |
| 19 mar 2024 | 131,56 | 131,56 | 131,56 | 131,56 | 131,56 | - |
| 18 mar 2024 | 131,02 | 131,02 | 131,02 | 131,02 | 131,02 | - |
| 15 mar 2024 | 130,94 | 130,94 | 130,94 | 130,94 | 130,94 | - |
| 14 mar 2024 | 131,28 | 131,28 | 131,28 | 131,28 | 131,28 | - |
| 13 mar 2024 | 131,28 | 131,28 | 131,28 | 131,28 | 131,28 | - |
| 12 mar 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
| 11 mar 2024 | 129,22 | 129,22 | 129,22 | 129,22 | 129,22 | 17 |
| 08 mar 2024 | 129,92 | 129,92 | 129,92 | 129,92 | 129,92 | - |
| 07 mar 2024 | 130,00 | 130,00 | 130,00 | 130,00 | 130,00 | - |
| 06 mar 2024 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
| 05 mar 2024 | 128,72 | 128,72 | 128,72 | 128,72 | 128,72 | - |
| 04 mar 2024 | 128,66 | 128,66 | 128,66 | 128,66 | 128,66 | - |
| 01 mar 2024 | 128,74 | 128,74 | 128,74 | 128,74 | 128,74 | - |
| 29 feb 2024 | 127,44 | 127,44 | 127,44 | 127,44 | 127,44 | - |
| 28 feb 2024 | 127,22 | 127,22 | 127,22 | 127,22 | 127,22 | - |
| 27 feb 2024 | 128,50 | 128,50 | 128,50 | 128,50 | 128,50 | - |
| 26 feb 2024 | 128,60 | 128,60 | 128,60 | 128,60 | 128,60 | - |
| 23 feb 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 128,80 | - |
| 22 feb 2024 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
| 21 feb 2024 | 127,24 | 127,24 | 127,24 | 127,24 | 127,24 | - |
| 20 feb 2024 | 128,32 | 128,32 | 128,32 | 128,32 | 128,32 | - |
| 19 feb 2024 | 128,16 | 128,16 | 128,16 | 128,16 | 128,16 | - |
| 16 feb 2024 | 127,80 | 127,80 | 127,80 | 127,80 | 127,80 | - |
| 15 feb 2024 | 125,78 | 125,78 | 125,78 | 125,78 | 125,78 | - |
| 14 feb 2024 | 125,44 | 125,44 | 125,44 | 125,44 | 125,44 | - |
| 13 feb 2024 | 125,18 | 125,18 | 125,18 | 125,18 | 125,18 | - |
| 12 feb 2024 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
| 09 feb 2024 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
| 08 feb 2024 | 125,06 | 125,06 | 125,06 | 125,06 | 125,06 | - |
| 07 feb 2024 | 125,54 | 125,54 | 125,54 | 125,54 | 125,54 | - |
| 06 feb 2024 | 125,58 | 125,58 | 125,58 | 125,58 | 125,58 | - |
| 05 feb 2024 | 124,06 | 124,06 | 124,06 | 124,06 | 124,06 | - |
| 02 feb 2024 | 124,52 | 124,52 | 124,52 | 124,52 | 124,52 | - |
| 01 feb 2024 | 124,22 | 124,22 | 124,22 | 124,22 | 124,22 | - |
| 31 gen 2024 | 124,58 | 124,58 | 124,58 | 124,58 | 124,58 | - |
| 30 gen 2024 | 125,06 | 125,06 | 125,06 | 125,06 | 125,06 | - |
| 29 gen 2024 | 124,88 | 124,88 | 124,88 | 124,88 | 124,88 | - |
| 26 gen 2024 | 125,10 | 125,10 | 125,10 | 125,10 | 125,10 | - |
| 25 gen 2024 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
| 24 gen 2024 | 123,54 | 123,54 | 123,54 | 123,54 | 123,54 | - |
| 23 gen 2024 | 123,34 | 123,34 | 123,34 | 123,34 | 123,34 | - |
| 22 gen 2024 | 123,48 | 123,48 | 123,48 | 123,48 | 123,48 | - |
| 19 gen 2024 | 122,52 | 122,52 | 122,52 | 122,52 | 122,52 | - |
| 18 gen 2024 | 122,46 | 122,46 | 122,46 | 122,46 | 122,46 | - |
| 17 gen 2024 | 122,04 | 122,04 | 122,04 | 122,04 | 122,04 | - |
| 16 gen 2024 | 122,86 | 122,86 | 122,86 | 122,86 | 122,86 | - |
| 15 gen 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
| 12 gen 2024 | 123,48 | 123,48 | 123,48 | 123,48 | 123,48 | - |
| 11 gen 2024 | 123,04 | 123,04 | 123,04 | 123,04 | 123,04 | - |
| 10 gen 2024 | 123,74 | 123,74 | 123,74 | 123,74 | 123,74 | - |
| 09 gen 2024 | 124,02 | 124,02 | 124,02 | 124,02 | 124,02 | - |
| 08 gen 2024 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
| 05 gen 2024 | 123,92 | 123,92 | 123,92 | 123,92 | 123,92 | - |
| 04 gen 2024 | 124,22 | 124,22 | 124,22 | 124,22 | 124,22 | - |
| 03 gen 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
| 29 dic 2023 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
| 28 dic 2023 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
| 27 dic 2023 | 124,42 | 124,42 | 124,42 | 124,42 | 124,42 | - |
| 22 dic 2023 | 124,70 | 124,70 | 124,70 | 124,70 | 124,70 | - |
| 21 dic 2023 | 124,70 | 124,70 | 124,70 | 124,70 | 124,70 | - |
| 20 dic 2023 | 125,46 | 125,46 | 125,46 | 125,46 | 125,46 | - |
| 19 dic 2023 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
| 18 dic 2023 | 124,62 | 124,62 | 124,62 | 124,62 | 124,62 | - |
| 15 dic 2023 | 124,62 | 124,62 | 124,62 | 124,62 | 124,62 | 10 |
| 14 dic 2023 | 125,74 | 125,74 | 125,74 | 125,74 | 125,74 | - |
| 13 dic 2023 | 123,64 | 123,64 | 123,64 | 123,64 | 123,64 | - |
| 12 dic 2023 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
| 11 dic 2023 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
| 08 dic 2023 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
| 07 dic 2023 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
| 06 dic 2023 | 128,18 | 128,18 | 128,18 | 128,18 | 128,18 | - |
| 05 dic 2023 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
| 04 dic 2023 | 128,44 | 128,44 | 128,44 | 128,44 | 128,44 | - |
| 01 dic 2023 | 128,68 | 128,68 | 128,68 | 128,68 | 128,68 | - |
| 30 nov 2023 | 127,46 | 127,46 | 127,46 | 127,46 | 127,46 | - |
| 29 nov 2023 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | - |
| 28 nov 2023 | 128,54 | 128,54 | 128,54 | 128,54 | 128,54 | - |
| 27 nov 2023 | 128,54 | 128,54 | 128,54 | 128,54 | 128,54 | - |
| 24 nov 2023 | 128,98 | 128,98 | 128,98 | 128,98 | 128,98 | - |
| 23 nov 2023 | 128,34 | 128,34 | 128,34 | 128,34 | 128,34 | - |
| 22 nov 2023 | 127,62 | 127,62 | 127,62 | 127,62 | 127,62 | - |
| 21 nov 2023 | 128,12 | 128,12 | 128,12 | 128,12 | 128,12 | - |
| 20 nov 2023 | 128,12 | 128,12 | 128,12 | 128,12 | 128,12 | - |
| *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.