Italia markets open in 3 hours 4 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.307,41 +593,45 (+1,01%) CMC Crypto 200
1.329,19 +52,21 (+4,09%)
UBS (Irl) ETF plc MSCI ACWI Climate Paris Aligned UCITS ETF A USD Acc (ACPA.SW)
Swiss - Swiss Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:25PM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 29 apr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 26 apr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 25 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 24 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 23 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 22 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 19 apr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 18 apr 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 17 apr 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 16 apr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 15 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 12 apr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 11 apr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 10 apr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 09 apr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 08 apr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 05 apr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 04 apr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 03 apr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | 2.500 |
| 02 apr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | 400 |
| 28 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 27 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 26 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 25 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 22 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 21 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 20 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 19 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 18 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 15 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 14 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 13 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 12 mar 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 11 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 08 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 07 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 06 mar 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 05 mar 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 04 mar 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 01 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 29 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 28 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 27 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 26 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 23 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 22 feb 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 21 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 20 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 19 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 16 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 15 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 14 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 13 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 12 feb 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 09 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 08 feb 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 07 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | 700 |
| 06 feb 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 05 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 02 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 01 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 31 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 30 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 29 gen 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 26 gen 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 25 gen 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 24 gen 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 23 gen 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 22 gen 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | 600 |
| 19 gen 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 18 gen 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 17 gen 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 16 gen 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 15 gen 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | 10 |
| 12 gen 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 11 gen 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 10 gen 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 09 gen 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | 309 |
| 08 gen 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 05 gen 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 04 gen 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 03 gen 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 29 dic 2023 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 28 dic 2023 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | 500 |
| 27 dic 2023 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | 80 |
| 22 dic 2023 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | 200 |
| 21 dic 2023 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | 1.000 |
| 20 dic 2023 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 19 dic 2023 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 18 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 15 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 14 dic 2023 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 13 dic 2023 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 12 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 11 dic 2023 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 08 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 07 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| *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.