Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.370,24 -2.092,27 (-3,58%)
iShares $ Corp Bond ESG UCITS ETF (36BA.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:11PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 4,0542 | 4,0610 | 4,0519 | 4,0519 | 4,0519 | - |
| 08 mag 2024 | 4,0604 | 4,0651 | 4,0542 | 4,0542 | 4,0542 | - |
| 07 mag 2024 | 4,0556 | 4,0814 | 4,0556 | 4,0713 | 4,0713 | - |
| 06 mag 2024 | 4,0460 | 4,0692 | 4,0460 | 4,0556 | 4,0556 | - |
| 03 mag 2024 | 4,0371 | 4,0648 | 4,0371 | 4,0460 | 4,0460 | - |
| 02 mag 2024 | 4,0210 | 4,0295 | 4,0182 | 4,0188 | 4,0188 | - |
| 30 apr 2024 | 4,0138 | 4,0243 | 4,0019 | 4,0019 | 4,0019 | - |
| 29 apr 2024 | 4,0001 | 4,0252 | 4,0001 | 4,0138 | 4,0138 | - |
| 26 apr 2024 | 4,0143 | 4,0159 | 4,0001 | 4,0001 | 4,0001 | - |
| 25 apr 2024 | 4,0077 | 4,0083 | 3,9826 | 3,9826 | 3,9826 | - |
| 24 apr 2024 | 4,0163 | 4,0178 | 3,9971 | 3,9971 | 3,9971 | - |
| 23 apr 2024 | 4,0001 | 4,0258 | 4,0001 | 4,0163 | 4,0163 | - |
| 22 apr 2024 | 4,0056 | 4,0062 | 3,9987 | 4,0001 | 4,0001 | - |
| 19 apr 2024 | 4,0116 | 4,0116 | 4,0016 | 4,0016 | 4,0016 | - |
| 18 apr 2024 | 4,0135 | 4,0157 | 3,9942 | 3,9942 | 3,9942 | - |
| 17 apr 2024 | 3,9817 | 4,0068 | 3,9817 | 3,9946 | 3,9946 | - |
| 16 apr 2024 | 3,9980 | 3,9982 | 3,9817 | 3,9817 | 3,9817 | - |
| 15 apr 2024 | 4,0291 | 4,0349 | 3,9989 | 3,9989 | 3,9989 | - |
| 12 apr 2024 | 4,0152 | 4,0439 | 4,0152 | 4,0291 | 4,0291 | - |
| 11 apr 2024 | 4,0412 | 4,0415 | 4,0155 | 4,0155 | 4,0155 | - |
| 10 apr 2024 | 4,0841 | 4,0869 | 4,0412 | 4,0412 | 4,0412 | - |
| 09 apr 2024 | 4,0751 | 4,0839 | 4,0733 | 4,0738 | 4,0738 | - |
| 08 apr 2024 | 4,0712 | 4,0712 | 4,0584 | 4,0584 | 4,0584 | - |
| 05 apr 2024 | 4,0751 | 4,0835 | 4,0631 | 4,0644 | 4,0644 | - |
| 04 apr 2024 | 4,0657 | 4,0863 | 4,0657 | 4,0751 | 4,0751 | - |
| 03 apr 2024 | 4,0609 | 4,0735 | 4,0609 | 4,0657 | 4,0657 | - |
| 02 apr 2024 | 4,1126 | 4,1126 | 4,0609 | 4,0609 | 4,0609 | - |
| 28 mar 2024 | 4,0998 | 4,1211 | 4,0998 | 4,1126 | 4,1126 | - |
| 27 mar 2024 | 4,0973 | 4,1097 | 4,0963 | 4,0998 | 4,0998 | - |
| 26 mar 2024 | 4,0909 | 4,1032 | 4,0839 | 4,0839 | 4,0839 | - |
| 25 mar 2024 | 4,1003 | 4,1084 | 4,0909 | 4,0909 | 4,0909 | - |
| 22 mar 2024 | 4,1023 | 4,1117 | 4,1003 | 4,1003 | 4,1003 | - |
| 21 mar 2024 | 4,1019 | 4,1078 | 4,0919 | 4,0919 | 4,0919 | - |
| 20 mar 2024 | 4,0872 | 4,0872 | 4,0748 | 4,0748 | 4,0748 | - |
| 19 mar 2024 | 4,0728 | 4,0788 | 4,0717 | 4,0788 | 4,0788 | - |
| 18 mar 2024 | 4,0701 | 4,0827 | 4,0661 | 4,0661 | 4,0661 | - |
| 15 mar 2024 | 4,0731 | 4,0860 | 4,0731 | 4,0781 | 4,0781 | - |
| 14 mar 2024 | 4,1005 | 4,1054 | 4,0808 | 4,0808 | 4,0808 | - |
| 13 mar 2024 | 4,1088 | 4,1088 | 4,1047 | 4,1047 | 4,1047 | - |
| 12 mar 2024 | 4,1188 | 4,1201 | 4,1083 | 4,1083 | 4,1083 | - |
| 11 mar 2024 | 4,1076 | 4,1223 | 4,1076 | 4,1201 | 4,1201 | - |
| 08 mar 2024 | 4,1025 | 4,1205 | 4,1025 | 4,1205 | 4,1205 | - |
| 07 mar 2024 | 4,1093 | 4,1174 | 4,1031 | 4,1174 | 4,1174 | - |
| 06 mar 2024 | 4,0920 | 4,1035 | 4,0920 | 4,1035 | 4,1035 | - |
| 05 mar 2024 | 4,0856 | 4,0993 | 4,0856 | 4,0993 | 4,0993 | - |
| 04 mar 2024 | 4,0663 | 4,0817 | 4,0663 | 4,0817 | 4,0817 | - |
| 01 mar 2024 | 4,0664 | 4,0664 | 4,0664 | 4,0664 | 4,0664 | - |
| 29 feb 2024 | 4,0544 | 4,0544 | 4,0533 | 4,0533 | 4,0533 | - |
| 28 feb 2024 | 4,0591 | 4,0662 | 4,0589 | 4,0589 | 4,0589 | - |
| 27 feb 2024 | 4,0590 | 4,0686 | 4,0590 | 4,0686 | 4,0686 | - |
| 26 feb 2024 | 4,0678 | 4,0796 | 4,0678 | 4,0724 | 4,0724 | - |
| 23 feb 2024 | 4,0602 | 4,0627 | 4,0602 | 4,0606 | 4,0606 | - |
| 22 feb 2024 | 4,0596 | 4,0659 | 4,0596 | 4,0659 | 4,0659 | - |
| 21 feb 2024 | 4,0634 | 4,0727 | 4,0634 | 4,0727 | 4,0727 | - |
| 20 feb 2024 | 4,0463 | 4,0676 | 4,0463 | 4,0676 | 4,0676 | - |
| 19 feb 2024 | 4,0482 | 4,0550 | 4,0482 | 4,0550 | 4,0550 | - |
| 16 feb 2024 | 4,0587 | 4,0657 | 4,0587 | 4,0657 | 4,0657 | - |
| 15 feb 2024 | 4,0482 | 4,0754 | 4,0482 | 4,0698 | 4,0698 | - |
| 14 feb 2024 | 4,0500 | 4,0542 | 4,0500 | 4,0531 | 4,0531 | - |
| 13 feb 2024 | 4,0722 | 4,0722 | 4,0499 | 4,0522 | 4,0522 | - |
| 12 feb 2024 | 4,0722 | 4,0752 | 4,0722 | 4,0752 | 4,0752 | - |
| 09 feb 2024 | 4,0799 | 4,0813 | 4,0799 | 4,0813 | 4,0813 | - |
| 08 feb 2024 | 4,0969 | 4,1008 | 4,0969 | 4,1008 | 4,1008 | - |
| 07 feb 2024 | 4,0988 | 4,1100 | 4,0988 | 4,1051 | 4,1051 | - |
| 06 feb 2024 | 4,0808 | 4,1003 | 4,0808 | 4,1003 | 4,1003 | - |
| 05 feb 2024 | 4,1092 | 4,1092 | 4,0882 | 4,0882 | 4,0882 | - |
| 02 feb 2024 | 4,1511 | 4,1574 | 4,1511 | 4,1574 | 4,1574 | - |
| 01 feb 2024 | 4,1281 | 4,1496 | 4,1281 | 4,1496 | 4,1496 | - |
| 31 gen 2024 | 4,1059 | 4,1392 | 4,1059 | 4,1379 | 4,1379 | - |
| 30 gen 2024 | 4,1019 | 4,1095 | 4,1019 | 4,1095 | 4,1095 | - |
| 29 gen 2024 | 4,1002 | 4,1084 | 4,1002 | 4,1075 | 4,1075 | - |
| 26 gen 2024 | 4,0956 | 4,1062 | 4,0956 | 4,1002 | 4,1002 | - |
| 25 gen 2024 | 4,0885 | 4,1064 | 4,0885 | 4,0960 | 4,0960 | - |
| 24 gen 2024 | 4,0813 | 4,1025 | 4,0813 | 4,1025 | 4,1025 | - |
| 23 gen 2024 | 4,0985 | 4,1012 | 4,0981 | 4,0981 | 4,0981 | - |
| 22 gen 2024 | 4,0792 | 4,0792 | 4,0792 | 4,0792 | 4,0792 | - |
| 19 gen 2024 | 4,0915 | 4,0976 | 4,0915 | 4,0976 | 4,0976 | - |
| 18 gen 2024 | 4,0899 | 4,0942 | 4,0899 | 4,0942 | 4,0942 | - |
| 17 gen 2024 | 4,1117 | 4,1125 | 4,1056 | 4,1056 | 4,1056 | - |
| 16 gen 2024 | 4,1300 | 4,1300 | 4,1242 | 4,1242 | 4,1242 | - |
| 15 gen 2024 | 4,1355 | 4,1397 | 4,1300 | 4,1300 | 4,1300 | - |
| 12 gen 2024 | 4,1024 | 4,1482 | 4,1024 | 4,1482 | 4,1482 | - |
| 11 gen 2024 | 4,1118 | 4,1285 | 4,1118 | 4,1285 | 4,1285 | - |
| 10 gen 2024 | 4,1014 | 4,1251 | 4,1014 | 4,1251 | 4,1251 | - |
| 09 gen 2024 | 4,1021 | 4,1021 | 4,1011 | 4,1014 | 4,1014 | - |
| 08 gen 2024 | 4,0940 | 4,0967 | 4,0940 | 4,0967 | 4,0967 | - |
| 05 gen 2024 | 4,0922 | 4,1052 | 4,0922 | 4,1052 | 4,1052 | - |
| 04 gen 2024 | 4,0946 | 4,1156 | 4,0909 | 4,0909 | 4,0909 | - |
| 03 gen 2024 | 4,1160 | 4,1160 | 4,1126 | 4,1126 | 4,1126 | - |
| 02 gen 2024 | 4,1220 | 4,1237 | 4,1220 | 4,1237 | 4,1237 | - |
| 29 dic 2023 | 4,1518 | 4,1518 | 4,1518 | 4,1518 | 4,1518 | - |
| 28 dic 2023 | 4,1561 | 4,1617 | 4,1518 | 4,1518 | 4,1518 | - |
| 27 dic 2023 | 4,1211 | 4,1455 | 4,1211 | 4,1455 | 4,1455 | - |
| 22 dic 2023 | 4,1318 | 4,1469 | 4,1238 | 4,1238 | 4,1238 | - |
| 21 dic 2023 | 4,1137 | 4,1473 | 4,1137 | 4,1318 | 4,1318 | - |
| 20 dic 2023 | 4,1236 | 4,1348 | 4,1137 | 4,1137 | 4,1137 | - |
| 19 dic 2023 | 4,1174 | 4,1313 | 4,1174 | 4,1313 | 4,1313 | - |
| 18 dic 2023 | 4,1279 | 4,1331 | 4,1224 | 4,1224 | 4,1224 | - |
| 15 dic 2023 | 4,1352 | 4,1385 | 4,1279 | 4,1279 | 4,1279 | - |
| 14 dic 2023 | 4,0522 | 4,1344 | 4,0522 | 4,1344 | 4,1344 | - |
| *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.