Italia markets open in 5 hours 54 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.367,59 -712,11 (-1,87%) EUR/USD
1,0639 -0,0007 (-0,06%) Bitcoin EUR
58.985,30 +1.092,54 (+1,89%) CMC Crypto 200
1.304,18 +418,64 (+46,89%)
WisdomTree STOXX Europe Travel & Leisure 2x Daily Leveraged (2TRV.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:22PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 27,72 | 27,72 | 27,72 | 27,66 | 27,66 | 20 |
| 16 apr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 15 apr 2024 | 29,05 | 29,37 | 29,05 | 28,66 | 28,66 | 515 |
| 12 apr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 11 apr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 10 apr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 09 apr 2024 | 30,16 | 30,16 | 30,16 | 30,10 | 30,10 | 3 |
| 08 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 05 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 04 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 03 apr 2024 | 29,23 | 29,23 | 29,23 | 30,20 | 30,20 | 1 |
| 02 apr 2024 | 29,92 | 29,92 | 29,92 | 30,02 | 30,02 | 17 |
| 28 mar 2024 | 31,70 | 31,70 | 31,67 | 31,15 | 31,15 | 814 |
| 27 mar 2024 | 31,13 | 31,13 | 31,13 | 30,64 | 30,64 | 18 |
| 26 mar 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 25 mar 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 22 mar 2024 | 32,42 | 32,42 | 32,42 | 31,32 | 31,32 | 1 |
| 21 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 20 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 19 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 18 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 15 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 14 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 13 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 12 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 11 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 08 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 07 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 06 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 05 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 04 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 01 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 29 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 28 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 27 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 26 feb 2024 | 32,90 | 32,90 | 32,90 | 32,56 | 32,56 | 70 |
| 23 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 22 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 21 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 20 feb 2024 | 31,79 | 31,79 | 31,79 | 31,90 | 31,90 | 7 |
| 19 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 16 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 15 feb 2024 | 31,43 | 31,43 | 31,43 | 30,94 | 30,94 | 65 |
| 14 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
| 13 feb 2024 | 30,08 | 30,08 | 30,08 | 30,53 | 30,53 | 31 |
| 12 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 09 feb 2024 | 31,73 | 31,73 | 31,73 | 31,52 | 31,52 | 310 |
| 08 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 07 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 06 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 05 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 02 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 01 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 31 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 30 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 29 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 26 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 25 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 24 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 23 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 22 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 19 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 18 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 17 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 16 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 15 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 12 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 11 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 10 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 09 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 08 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 05 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 04 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 03 gen 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 02 gen 2024 | 26,57 | 26,57 | 26,57 | 26,41 | 26,41 | 125 |
| 29 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 28 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 27 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 22 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 21 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 20 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 19 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 18 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 15 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 14 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 13 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 12 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 11 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 08 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 07 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 06 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 05 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 04 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 01 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 30 nov 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 29 nov 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 28 nov 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 27 nov 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 24 nov 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 23 nov 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| *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.