Italia markets close in 2 hours 7 minutes
FTSE MIB
35.364,57 -45,56 (-0,13%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,56 +0,33 (+0,42%) Bitcoin EUR
61.099,71 +407,38 (+0,67%)
iShares Global Aggregate Bond ESG UCITS ETF EUR Hedged Accumulation (AEGE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 02:03PM CEST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 4,3925 | 4,3935 | 4,3900 | 4,3935 | 4,3935 | 3.858 |
| 16 mag 2024 | 4,4035 | 4,4035 | 4,4035 | 4,4010 | 4,4010 | 1.580 |
| 15 mag 2024 | 4,3835 | 4,3955 | 4,3835 | 4,4000 | 4,4000 | 657 |
| 14 mag 2024 | 4,3730 | 4,3770 | 4,3720 | 4,3745 | 4,3745 | 4.464 |
| 13 mag 2024 | 4,3725 | 4,3725 | 4,3725 | 4,3725 | 4,3725 | - |
| 10 mag 2024 | 4,3805 | 4,3840 | 4,3800 | 4,3725 | 4,3725 | 6.671 |
| 09 mag 2024 | 4,3670 | 4,3835 | 4,3665 | 4,3775 | 4,3775 | 8.203 |
| 08 mag 2024 | 4,3840 | 4,3850 | 4,3820 | 4,3795 | 4,3795 | 562.845 |
| 07 mag 2024 | 4,3935 | 4,3935 | 4,3935 | 4,3920 | 4,3920 | 1.347 |
| 06 mag 2024 | 4,4060 | 4,4060 | 4,3765 | 4,3795 | 4,3795 | 6.092 |
| 03 mag 2024 | 4,3525 | 4,3525 | 4,3525 | 4,3525 | 4,3525 | - |
| 02 mag 2024 | 4,3470 | 4,3535 | 4,3470 | 4,3525 | 4,3525 | 2.215 |
| 30 apr 2024 | 4,3500 | 4,3500 | 4,3380 | 4,3395 | 4,3395 | 3.221 |
| 29 apr 2024 | 4,3515 | 4,3515 | 4,3435 | 4,3485 | 4,3485 | 4.031 |
| 26 apr 2024 | 4,3375 | 4,3375 | 4,3320 | 4,3405 | 4,3405 | 645 |
| 25 apr 2024 | 4,3435 | 4,3435 | 4,3435 | 4,3435 | 4,3435 | - |
| 24 apr 2024 | 4,3665 | 4,3665 | 4,3415 | 4,3435 | 4,3435 | 3.094 |
| 23 apr 2024 | 4,3470 | 4,3535 | 4,3470 | 4,3545 | 4,3545 | 2.333 |
| 22 apr 2024 | 4,3380 | 4,3450 | 4,3380 | 4,3450 | 4,3450 | 1.795 |
| 19 apr 2024 | 4,3510 | 4,3510 | 4,3510 | 4,3470 | 4,3470 | 1.381 |
| 18 apr 2024 | 4,3595 | 4,3595 | 4,3465 | 4,3460 | 4,3460 | 1.687 |
| 17 apr 2024 | 4,3450 | 4,3485 | 4,3370 | 4,3460 | 4,3460 | 7.433 |
| 16 apr 2024 | 4,3400 | 4,3410 | 4,3295 | 4,3385 | 4,3385 | 21.596 |
| 15 apr 2024 | 4,3590 | 4,3675 | 4,3530 | 4,3490 | 4,3490 | 8.077 |
| 12 apr 2024 | 4,3630 | 4,3730 | 4,3630 | 4,3740 | 4,3740 | 3.227 |
| 11 apr 2024 | 4,3580 | 4,3680 | 4,3580 | 4,3545 | 4,3545 | 5.754 |
| 10 apr 2024 | 4,4005 | 4,4005 | 4,3995 | 4,3725 | 4,3725 | 2.040 |
| 09 apr 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3940 | 4,3940 | 4.384 |
| 08 apr 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3815 | 4,3815 | 6.498 |
| 05 apr 2024 | 4,3915 | 4,3980 | 4,3915 | 4,3885 | 4,3885 | 11.657 |
| 04 apr 2024 | 4,3925 | 4,4030 | 4,3925 | 4,3975 | 4,3975 | 12.798 |
| 03 apr 2024 | 4,3860 | 4,3925 | 4,3860 | 4,3860 | 4,3860 | 16.381 |
| 02 apr 2024 | 4,4015 | 4,4015 | 4,3960 | 4,3875 | 4,3875 | 4.922 |
| 28 mar 2024 | 4,4170 | 4,4170 | 4,4170 | 4,4175 | 4,4175 | 8.763 |
| 27 mar 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4160 | 4,4160 | 3.551 |
| 26 mar 2024 | 4,4095 | 4,4100 | 4,4095 | 4,4040 | 4,4040 | 10.720 |
| 25 mar 2024 | 4,4115 | 4,4115 | 4,4020 | 4,4025 | 4,4025 | 4.786 |
| 22 mar 2024 | 4,4015 | 4,4135 | 4,4015 | 4,4120 | 4,4120 | 8.732 |
| 21 mar 2024 | 4,4070 | 4,4090 | 4,4070 | 4,4005 | 4,4005 | 3.193 |
| 20 mar 2024 | 4,3960 | 4,3965 | 4,3900 | 4,3935 | 4,3935 | 4.806 |
| 19 mar 2024 | 4,3875 | 4,3885 | 4,3810 | 4,3865 | 4,3865 | 9.802 |
| 18 mar 2024 | 4,3790 | 4,3865 | 4,3790 | 4,3810 | 4,3810 | 8.016 |
| 15 mar 2024 | 4,3885 | 4,3890 | 4,3780 | 4,3830 | 4,3830 | 16.667 |
| 14 mar 2024 | 4,3975 | 4,4045 | 4,3975 | 4,3860 | 4,3860 | 1.894 |
| 13 mar 2024 | 4,4130 | 4,4130 | 4,4130 | 4,4040 | 4,4040 | 3.677 |
| 12 mar 2024 | 4,4135 | 4,4220 | 4,4135 | 4,4075 | 4,4075 | 13.312 |
| 11 mar 2024 | 4,4270 | 4,4270 | 4,4115 | 4,4160 | 4,4160 | 8.261 |
| 08 mar 2024 | 4,4265 | 4,4270 | 4,4190 | 4,4220 | 4,4220 | 6.858 |
| 07 mar 2024 | 4,4185 | 4,4185 | 4,4185 | 4,4155 | 4,4155 | 6.339 |
| 06 mar 2024 | 4,4050 | 4,4065 | 4,4050 | 4,4110 | 4,4110 | 17.926 |
| 05 mar 2024 | 4,3980 | 4,4000 | 4,3915 | 4,4050 | 4,4050 | 6.811 |
| 04 mar 2024 | 4,3955 | 4,3955 | 4,3955 | 4,3895 | 4,3895 | 7.256 |
| 01 mar 2024 | 4,3800 | 4,3910 | 4,3800 | 4,3915 | 4,3915 | 13.678 |
| 29 feb 2024 | 4,3730 | 4,3730 | 4,3730 | 4,3865 | 4,3865 | 2.714 |
| 28 feb 2024 | 4,3840 | 4,3840 | 4,3785 | 4,3750 | 4,3750 | 4.842 |
| 27 feb 2024 | 4,3735 | 4,3810 | 4,3735 | 4,3760 | 4,3760 | 17.893 |
| 26 feb 2024 | 4,3820 | 4,3890 | 4,3730 | 4,3775 | 4,3775 | 13.038 |
| 23 feb 2024 | 4,3715 | 4,3785 | 4,3715 | 4,3820 | 4,3820 | 7.785 |
| 22 feb 2024 | 4,3745 | 4,3745 | 4,3745 | 4,3725 | 4,3725 | 1.613 |
| 21 feb 2024 | 4,3725 | 4,3800 | 4,3725 | 4,3735 | 4,3735 | 10.708 |
| 20 feb 2024 | 4,3765 | 4,3795 | 4,3765 | 4,3800 | 4,3800 | 12.370 |
| 19 feb 2024 | 4,3755 | 4,3755 | 4,3745 | 4,3700 | 4,3700 | 8.795 |
| 16 feb 2024 | 4,3780 | 4,3785 | 4,3780 | 4,3675 | 4,3675 | 2.199 |
| 15 feb 2024 | 4,3855 | 4,3855 | 4,3850 | 4,3795 | 4,3795 | 10.884 |
| 14 feb 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 5.600 |
| 13 feb 2024 | 4,3840 | 4,3840 | 4,3840 | 4,3615 | 4,3615 | 3.084 |
| 12 feb 2024 | 4,3775 | 4,3865 | 4,3755 | 4,3770 | 4,3770 | 18.460 |
| 09 feb 2024 | 4,3825 | 4,3825 | 4,3825 | 4,3760 | 4,3760 | 4.296 |
| 08 feb 2024 | 4,3985 | 4,3990 | 4,3880 | 4,3805 | 4,3805 | 28.173 |
| 07 feb 2024 | 4,3970 | 4,4000 | 4,3880 | 4,3915 | 4,3915 | 34.386 |
| 06 feb 2024 | 4,3860 | 4,3865 | 4,3860 | 4,3905 | 4,3905 | 6.808 |
| 05 feb 2024 | 4,4010 | 4,4015 | 4,4010 | 4,3815 | 4,3815 | 7.655 |
| 02 feb 2024 | 4,4320 | 4,4350 | 4,4320 | 4,4015 | 4,4015 | 4.748 |
| 01 feb 2024 | 4,4240 | 4,4260 | 4,4175 | 4,4405 | 4,4405 | 4.607 |
| 31 gen 2024 | 4,4210 | 4,4210 | 4,4050 | 4,4235 | 4,4235 | 4.822 |
| 30 gen 2024 | 4,4055 | 4,4060 | 4,4055 | 4,3965 | 4,3965 | 1.655 |
| 29 gen 2024 | 4,4005 | 4,4010 | 4,3925 | 4,3970 | 4,3970 | 3.322 |
| 26 gen 2024 | 4,3985 | 4,3985 | 4,3940 | 4,3875 | 4,3875 | 4.881 |
| 25 gen 2024 | 4,3675 | 4,3750 | 4,3675 | 4,3845 | 4,3845 | 6.298 |
| 24 gen 2024 | 4,3875 | 4,3880 | 4,3875 | 4,3795 | 4,3795 | 2.173 |
| 23 gen 2024 | 4,3850 | 4,3855 | 4,3760 | 4,3770 | 4,3770 | 8.003 |
| 22 gen 2024 | 4,3945 | 4,3950 | 4,3915 | 4,3910 | 4,3910 | 16.283 |
| 19 gen 2024 | 4,3860 | 4,3870 | 4,3790 | 4,3795 | 4,3795 | 12.023 |
| 18 gen 2024 | 4,3915 | 4,3920 | 4,3915 | 4,3835 | 4,3835 | 2.196 |
| 17 gen 2024 | 4,3940 | 4,4035 | 4,3895 | 4,3855 | 4,3855 | 7.267 |
| 16 gen 2024 | 4,4135 | 4,4140 | 4,4130 | 4,4055 | 4,4055 | 1.726 |
| 15 gen 2024 | 4,4195 | 4,4200 | 4,4160 | 4,4145 | 4,4145 | 3.975 |
| 12 gen 2024 | 4,4125 | 4,4325 | 4,4070 | 4,4205 | 4,4205 | 3.362 |
| 11 gen 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4040 | 4,4040 | 983 |
| 10 gen 2024 | 4,4135 | 4,4135 | 4,3990 | 4,4040 | 4,4040 | 25.037 |
| 09 gen 2024 | 4,3940 | 4,4035 | 4,3940 | 4,3990 | 4,3990 | 3.387 |
| 08 gen 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | - |
| 05 gen 2024 | 4,3985 | 4,3990 | 4,3985 | 4,4080 | 4,4080 | 2.260 |
| 04 gen 2024 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | - |
| 03 gen 2024 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | - |
| 02 gen 2024 | 4,4225 | 4,4225 | 4,4155 | 4,4240 | 4,4240 | 878 |
| 29 dic 2023 | 4,4335 | 4,4335 | 4,4335 | 4,4335 | 4,4335 | - |
| 28 dic 2023 | 4,4335 | 4,4335 | 4,4335 | 4,4335 | 4,4335 | - |
| 27 dic 2023 | 4,4335 | 4,4335 | 4,4335 | 4,4335 | 4,4335 | - |
| 22 dic 2023 | 4,4315 | 4,4315 | 4,4315 | 4,4335 | 4,4335 | 1.278 |
| *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.