Italia markets open in 3 hours 48 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0632 -0,0015 (-0,14%) Bitcoin EUR
57.742,68 -627,16 (-1,07%) CMC Crypto 200
1.258,50 +372,96 (+39,74%)
iShares (DE) I - iShares STOXX Europe 600 Insurance UCITS ETF (DE) (A0H08K.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
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 |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 36,28 | 36,30 | 36,12 | 36,29 | 36,29 | 3.493 |
| 17 apr 2024 | 36,24 | 36,56 | 36,08 | 36,09 | 36,09 | 52.881 |
| 16 apr 2024 | 36,35 | 36,35 | 35,97 | 36,03 | 36,03 | 26.061 |
| 15 apr 2024 | 36,78 | 36,96 | 36,71 | 36,75 | 36,75 | 7.068 |
| 12 apr 2024 | 36,71 | 36,83 | 36,46 | 36,56 | 36,56 | 42.572 |
| 11 apr 2024 | 36,66 | 36,66 | 36,35 | 36,47 | 36,47 | 7.092 |
| 10 apr 2024 | 36,76 | 36,78 | 36,47 | 36,71 | 36,71 | 3.024 |
| 09 apr 2024 | 37,06 | 37,07 | 36,56 | 36,63 | 36,63 | 2.778 |
| 08 apr 2024 | 36,92 | 37,15 | 36,92 | 37,12 | 37,12 | 7.165 |
| 05 apr 2024 | 37,12 | 37,12 | 36,87 | 37,02 | 37,02 | 7.885 |
| 04 apr 2024 | 37,68 | 37,77 | 37,42 | 37,42 | 37,42 | 5.130 |
| 03 apr 2024 | 37,89 | 37,89 | 37,60 | 37,60 | 37,60 | 27.722 |
| 02 apr 2024 | 38,29 | 38,30 | 37,74 | 37,85 | 37,85 | 4.629 |
| 28 mar 2024 | 38,01 | 38,14 | 37,99 | 38,12 | 38,12 | 4.052 |
| 27 mar 2024 | 38,00 | 38,08 | 37,87 | 38,01 | 38,01 | 16.484 |
| 26 mar 2024 | 37,78 | 37,90 | 37,75 | 37,90 | 37,90 | 1.532 |
| 25 mar 2024 | 37,69 | 37,79 | 37,49 | 37,76 | 37,76 | 4.386 |
| 22 mar 2024 | 37,85 | 37,85 | 37,67 | 37,71 | 37,71 | 3.976 |
| 21 mar 2024 | 38,00 | 38,10 | 37,65 | 37,78 | 37,78 | 8.459 |
| 20 mar 2024 | 37,83 | 37,87 | 37,63 | 37,78 | 37,78 | 7.921 |
| 19 mar 2024 | 37,57 | 37,90 | 37,57 | 37,90 | 37,90 | 3.249 |
| 18 mar 2024 | 37,53 | 37,54 | 37,36 | 37,54 | 37,54 | 5.222 |
| 15 mar 2024 | 37,51 | 37,74 | 37,47 | 37,63 | 37,63 | 4.744 |
| 14 mar 2024 | 37,31 | 37,45 | 37,28 | 37,45 | 37,45 | 9.809 |
| 13 mar 2024 | 37,51 | 37,63 | 37,50 | 37,50 | 37,50 | 2.430 |
| 12 mar 2024 | 37,19 | 37,48 | 37,10 | 37,47 | 37,47 | 7.194 |
| 11 mar 2024 | 36,68 | 37,04 | 36,68 | 37,04 | 37,04 | 16.082 |
| 08 mar 2024 | 36,78 | 36,98 | 36,78 | 36,94 | 36,94 | 5.275 |
| 07 mar 2024 | 36,54 | 36,79 | 36,54 | 36,74 | 36,74 | 2.913 |
| 06 mar 2024 | 36,28 | 36,53 | 36,28 | 36,46 | 36,46 | 3.727 |
| 05 mar 2024 | 36,16 | 36,40 | 36,02 | 36,40 | 36,40 | 6.093 |
| 04 mar 2024 | 36,17 | 36,18 | 36,04 | 36,15 | 36,15 | 14.219 |
| 01 mar 2024 | 36,51 | 36,51 | 36,12 | 36,19 | 36,19 | 8.130 |
| 29 feb 2024 | 36,22 | 36,55 | 36,22 | 36,42 | 36,42 | 2.453 |
| 28 feb 2024 | 36,13 | 36,17 | 35,97 | 36,09 | 36,09 | 4.336 |
| 27 feb 2024 | 35,98 | 36,01 | 35,78 | 35,93 | 35,93 | 9.648 |
| 26 feb 2024 | 36,06 | 36,19 | 35,94 | 35,95 | 35,95 | 9.482 |
| 23 feb 2024 | 35,94 | 36,10 | 35,74 | 36,04 | 36,04 | 41.318 |
| 22 feb 2024 | 35,97 | 36,15 | 35,97 | 36,01 | 36,01 | 22.005 |
| 21 feb 2024 | 35,46 | 35,65 | 35,40 | 35,50 | 35,50 | 4.681 |
| 20 feb 2024 | 35,15 | 35,43 | 35,15 | 35,43 | 35,43 | 2.861 |
| 19 feb 2024 | 35,18 | 35,24 | 35,13 | 35,17 | 35,17 | 11.416 |
| 16 feb 2024 | 35,24 | 35,42 | 35,22 | 35,25 | 35,25 | 4.275 |
| 15 feb 2024 | 35,02 | 35,20 | 34,92 | 35,20 | 35,20 | 7.534 |
| 14 feb 2024 | 34,87 | 35,03 | 34,85 | 34,88 | 34,88 | 2.890 |
| 13 feb 2024 | 34,96 | 35,06 | 34,79 | 34,88 | 34,88 | 14.729 |
| 12 feb 2024 | 34,63 | 34,88 | 34,56 | 34,88 | 34,88 | 80.250 |
| 09 feb 2024 | 34,59 | 34,65 | 34,33 | 34,47 | 34,47 | 15.919 |
| 08 feb 2024 | 35,04 | 35,04 | 34,65 | 34,65 | 34,65 | 13.357 |
| 07 feb 2024 | 35,12 | 35,17 | 34,97 | 34,99 | 34,99 | 10.201 |
| 06 feb 2024 | 35,12 | 35,23 | 35,06 | 35,20 | 35,20 | 3.586 |
| 05 feb 2024 | 34,90 | 35,01 | 34,76 | 34,94 | 34,94 | 12.415 |
| 02 feb 2024 | 34,87 | 34,99 | 34,67 | 34,88 | 34,88 | 61.824 |
| 01 feb 2024 | 35,00 | 35,16 | 34,63 | 34,73 | 34,73 | 27.837 |
| 31 gen 2024 | 35,24 | 35,33 | 35,08 | 35,13 | 35,13 | 30.081 |
| 30 gen 2024 | 35,07 | 35,19 | 34,97 | 35,05 | 35,05 | 31.840 |
| 29 gen 2024 | 35,24 | 35,24 | 35,08 | 35,12 | 35,12 | 77.991 |
| 26 gen 2024 | 35,03 | 35,26 | 35,03 | 35,18 | 35,18 | 10.819 |
| 25 gen 2024 | 34,97 | 35,07 | 34,85 | 34,98 | 34,98 | 74.898 |
| 24 gen 2024 | 34,66 | 35,00 | 34,66 | 35,00 | 35,00 | 47.646 |
| 23 gen 2024 | 34,95 | 35,00 | 34,62 | 34,67 | 34,67 | 21.488 |
| 22 gen 2024 | 34,72 | 34,97 | 34,66 | 34,97 | 34,97 | 23.493 |
| 19 gen 2024 | 34,51 | 34,63 | 34,36 | 34,47 | 34,47 | 100.333 |
| 18 gen 2024 | 34,15 | 34,42 | 34,10 | 34,38 | 34,38 | 6.016 |
| 17 gen 2024 | 34,15 | 34,31 | 34,00 | 34,31 | 34,31 | 36.261 |
| 16 gen 2024 | 34,15 | 34,43 | 34,15 | 34,43 | 34,43 | 11.706 |
| 15 gen 2024 | 34,56 | 34,61 | 34,44 | 34,51 | 34,51 | 24.533 |
| 12 gen 2024 | 34,43 | 34,56 | 34,30 | 34,42 | 34,42 | 34.848 |
| 11 gen 2024 | 34,61 | 34,69 | 34,13 | 34,13 | 34,13 | 3.994 |
| 10 gen 2024 | 34,52 | 34,58 | 34,36 | 34,44 | 34,44 | 11.579 |
| 09 gen 2024 | 34,74 | 34,83 | 34,42 | 34,61 | 34,61 | 13.072 |
| 08 gen 2024 | 34,58 | 34,78 | 34,47 | 34,78 | 34,78 | 21.758 |
| 05 gen 2024 | 34,57 | 34,67 | 34,29 | 34,62 | 34,62 | 2.870 |
| 04 gen 2024 | 34,57 | 34,70 | 34,51 | 34,68 | 34,68 | 2.694 |
| 03 gen 2024 | 34,81 | 34,91 | 34,38 | 34,47 | 34,47 | 17.194 |
| 02 gen 2024 | 34,73 | 34,83 | 34,40 | 34,63 | 34,63 | 25.439 |
| 29 dic 2023 | 34,41 | 34,48 | 34,40 | 34,43 | 34,43 | 659 |
| 28 dic 2023 | 34,65 | 34,67 | 34,29 | 34,29 | 34,29 | 2.177 |
| 27 dic 2023 | 34,47 | 34,47 | 34,12 | 34,42 | 34,42 | 3.832 |
| 22 dic 2023 | 34,30 | 34,42 | 34,26 | 34,42 | 34,42 | 11.362 |
| 21 dic 2023 | 34,38 | 34,38 | 34,22 | 34,29 | 34,29 | 2.782 |
| 20 dic 2023 | 34,50 | 34,50 | 34,31 | 34,44 | 34,44 | 6.056 |
| 19 dic 2023 | 34,20 | 34,38 | 34,20 | 34,37 | 34,37 | 1.761 |
| 18 dic 2023 | 34,22 | 34,45 | 34,22 | 34,24 | 34,24 | 6.469 |
| 15 dic 2023 | 34,44 | 34,57 | 34,23 | 34,33 | 34,33 | 11.847 |
| 14 dic 2023 | 34,85 | 34,96 | 34,17 | 34,31 | 34,31 | 32.189 |
| 13 dic 2023 | 34,99 | 35,12 | 34,99 | 34,99 | 34,99 | 16.530 |
| 12 dic 2023 | 35,00 | 35,10 | 34,82 | 35,05 | 35,05 | 6.538 |
| 11 dic 2023 | 34,83 | 34,96 | 34,69 | 34,96 | 34,96 | 32.482 |
| 08 dic 2023 | 34,72 | 34,88 | 34,69 | 34,88 | 34,88 | 5.349 |
| 07 dic 2023 | 34,63 | 34,77 | 34,62 | 34,72 | 34,72 | 7.764 |
| 06 dic 2023 | 34,56 | 34,78 | 34,53 | 34,68 | 34,68 | 2.338 |
| 05 dic 2023 | 34,22 | 34,39 | 34,12 | 34,39 | 34,39 | 3.863 |
| 04 dic 2023 | 34,08 | 34,21 | 34,01 | 34,21 | 34,21 | 13.743 |
| 01 dic 2023 | 34,14 | 34,16 | 34,05 | 34,16 | 34,16 | 21.860 |
| 30 nov 2023 | 33,76 | 33,96 | 33,68 | 33,94 | 33,94 | 11.555 |
| 29 nov 2023 | 33,60 | 33,60 | 33,52 | 33,59 | 33,59 | 3.975 |
| 28 nov 2023 | 33,71 | 33,78 | 33,62 | 33,66 | 33,66 | 1.747 |
| 27 nov 2023 | 33,87 | 33,87 | 33,74 | 33,74 | 33,74 | 8.171 |
| 24 nov 2023 | 33,71 | 33,88 | 33,71 | 33,83 | 33,83 | 5.118 |
| *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.