Italia markets close in 7 hours 26 minutes
FTSE MIB
34.244,20 +257,30 (+0,76%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,33 -0,15 (-0,19%) Bitcoin EUR
59.164,41 -813,68 (-1,36%)
Amundi MSCI AC Asia Pacific Ex Japan UCITS ETF Acc (AEJ.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:30AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 64,32 | 64,36 | 64,28 | 64,28 | 64,28 | 4.051 |
| 06 mag 2024 | 64,54 | 64,59 | 64,39 | 64,47 | 64,47 | 3.141 |
| 03 mag 2024 | 64,07 | 64,43 | 62,86 | 64,34 | 64,34 | 14.185 |
| 02 mag 2024 | 63,38 | 63,82 | 63,37 | 63,82 | 63,82 | 7.973 |
| 30 apr 2024 | 63,41 | 63,41 | 62,86 | 62,86 | 62,86 | 6.256 |
| 29 apr 2024 | 63,28 | 63,30 | 63,13 | 63,19 | 63,19 | 9.652 |
| 26 apr 2024 | 62,56 | 62,92 | 62,49 | 62,82 | 62,82 | 1.057 |
| 25 apr 2024 | 62,09 | 62,10 | 61,62 | 61,92 | 61,92 | 521 |
| 24 apr 2024 | 62,50 | 62,54 | 62,29 | 62,09 | 62,09 | 776 |
| 23 apr 2024 | 61,59 | 61,73 | 61,50 | 61,67 | 61,67 | 2.043 |
| 22 apr 2024 | 60,97 | 61,26 | 60,96 | 61,19 | 61,19 | 1.002 |
| 19 apr 2024 | 60,49 | 60,85 | 60,48 | 60,73 | 60,73 | 3.556 |
| 18 apr 2024 | 61,27 | 61,29 | 61,09 | 61,28 | 61,28 | 13.520 |
| 17 apr 2024 | 61,20 | 61,24 | 60,87 | 60,87 | 60,87 | 3.217 |
| 16 apr 2024 | 60,98 | 61,16 | 60,84 | 60,90 | 60,90 | 6.819 |
| 15 apr 2024 | 62,39 | 62,52 | 62,05 | 62,16 | 62,16 | 3.189 |
| 12 apr 2024 | 62,83 | 62,94 | 62,35 | 62,39 | 62,39 | 3.384 |
| 11 apr 2024 | 63,00 | 63,10 | 62,80 | 62,78 | 62,78 | 5.052 |
| 10 apr 2024 | 63,08 | 63,13 | 62,43 | 62,48 | 62,48 | 5.281 |
| 09 apr 2024 | 62,52 | 62,73 | 62,48 | 62,63 | 62,63 | 9.748 |
| 08 apr 2024 | 62,13 | 62,47 | 62,13 | 62,44 | 62,44 | 1.017 |
| 05 apr 2024 | 61,94 | 62,13 | 61,92 | 62,09 | 62,09 | 1.308 |
| 04 apr 2024 | 62,47 | 62,71 | 62,43 | 62,71 | 62,71 | 2.813 |
| 03 apr 2024 | 62,34 | 62,38 | 62,20 | 62,33 | 62,33 | 3.531 |
| 02 apr 2024 | 63,05 | 63,19 | 62,75 | 62,77 | 62,77 | 5.857 |
| 28 mar 2024 | 62,10 | 62,28 | 62,03 | 62,20 | 62,20 | 1.217 |
| 27 mar 2024 | 61,70 | 61,80 | 61,69 | 61,72 | 61,72 | 1.522 |
| 26 mar 2024 | 61,97 | 61,99 | 61,77 | 61,67 | 61,67 | 2.430 |
| 25 mar 2024 | 61,77 | 61,79 | 61,62 | 61,72 | 61,72 | 1.557 |
| 22 mar 2024 | 61,88 | 61,88 | 61,71 | 61,76 | 61,76 | 17.451 |
| 21 mar 2024 | 62,07 | 62,20 | 61,92 | 62,05 | 62,05 | 2.088 |
| 20 mar 2024 | 61,17 | 61,41 | 61,16 | 61,21 | 61,21 | 1.690 |
| 19 mar 2024 | 61,22 | 61,22 | 60,96 | 61,08 | 61,08 | 1.754 |
| 18 mar 2024 | 61,53 | 61,53 | 61,38 | 61,43 | 61,43 | 2.356 |
| 15 mar 2024 | 61,36 | 61,44 | 61,22 | 61,23 | 61,23 | 2.059 |
| 14 mar 2024 | 61,96 | 61,98 | 61,69 | 61,70 | 61,70 | 1.631 |
| 13 mar 2024 | 61,86 | 61,95 | 61,72 | 61,79 | 61,79 | 5.570 |
| 12 mar 2024 | 62,16 | 62,30 | 61,83 | 62,04 | 62,04 | 3.291 |
| 11 mar 2024 | 61,41 | 61,54 | 61,25 | 61,49 | 61,49 | 3.236 |
| 08 mar 2024 | 61,55 | 61,71 | 61,45 | 61,45 | 61,45 | 6.218 |
| 07 mar 2024 | 60,97 | 61,34 | 60,97 | 61,29 | 61,29 | 3.469 |
| 06 mar 2024 | 60,92 | 61,18 | 60,89 | 61,11 | 61,11 | 1.485 |
| 05 mar 2024 | 60,58 | 60,60 | 60,37 | 60,37 | 60,37 | 4.890 |
| 04 mar 2024 | 61,19 | 61,19 | 60,82 | 60,90 | 60,90 | 5.821 |
| 01 mar 2024 | 60,74 | 61,10 | 60,70 | 61,04 | 61,04 | 16.830 |
| 29 feb 2024 | 60,56 | 60,56 | 60,19 | 60,38 | 60,38 | 3.720 |
| 28 feb 2024 | 60,28 | 60,28 | 59,99 | 59,97 | 59,97 | 2.309 |
| 27 feb 2024 | 60,69 | 60,83 | 60,69 | 60,74 | 60,74 | 2.250 |
| 26 feb 2024 | 60,60 | 60,75 | 60,60 | 60,59 | 60,59 | 687 |
| 23 feb 2024 | 60,86 | 60,99 | 60,86 | 60,97 | 60,97 | 1.028 |
| 22 feb 2024 | 60,78 | 60,93 | 60,78 | 60,87 | 60,87 | 1.357 |
| 21 feb 2024 | 60,58 | 60,58 | 60,34 | 60,38 | 60,38 | 1.812 |
| 20 feb 2024 | 60,43 | 60,53 | 60,15 | 60,15 | 60,15 | 385 |
| 19 feb 2024 | 60,39 | 60,48 | 60,30 | 60,46 | 60,46 | 1.351 |
| 16 feb 2024 | 60,57 | 60,66 | 60,55 | 60,57 | 60,57 | 1.937 |
| 15 feb 2024 | 60,10 | 60,17 | 60,02 | 60,15 | 60,15 | 7.014 |
| 14 feb 2024 | 59,95 | 60,07 | 59,92 | 59,90 | 59,90 | 1.870 |
| 13 feb 2024 | 60,22 | 60,22 | 59,33 | 59,33 | 59,33 | 1.181 |
| 12 feb 2024 | 59,65 | 60,35 | 59,65 | 60,38 | 60,38 | 1.246 |
| 09 feb 2024 | 59,40 | 59,67 | 59,40 | 59,50 | 59,50 | 573 |
| 08 feb 2024 | 59,69 | 59,69 | 59,50 | 59,53 | 59,53 | 4.146 |
| 07 feb 2024 | 59,64 | 59,71 | 59,59 | 59,70 | 59,70 | 621 |
| 06 feb 2024 | 59,53 | 59,72 | 59,33 | 59,72 | 59,72 | 1.463 |
| 05 feb 2024 | 58,52 | 58,60 | 58,40 | 58,49 | 58,49 | 1.160 |
| 02 feb 2024 | 58,42 | 58,46 | 58,17 | 58,17 | 58,17 | 3.634 |
| 01 feb 2024 | 58,15 | 58,26 | 57,84 | 57,98 | 57,98 | 1.314 |
| 31 gen 2024 | 57,93 | 58,11 | 57,78 | 58,11 | 58,11 | 5.841 |
| 30 gen 2024 | 58,18 | 58,25 | 57,87 | 57,95 | 57,95 | 7.388 |
| 29 gen 2024 | 58,71 | 58,86 | 58,67 | 58,50 | 58,50 | 220 |
| 26 gen 2024 | 58,37 | 58,37 | 58,25 | 58,46 | 58,46 | 537 |
| 25 gen 2024 | 58,30 | 58,48 | 58,20 | 58,48 | 58,48 | 1.329 |
| 24 gen 2024 | 58,22 | 58,38 | 58,10 | 58,34 | 58,34 | 761 |
| 23 gen 2024 | 57,13 | 57,37 | 56,99 | 57,59 | 57,59 | 14.094 |
| 22 gen 2024 | 56,99 | 56,99 | 56,72 | 56,97 | 56,97 | 1.312 |
| 19 gen 2024 | 57,18 | 57,31 | 56,92 | 57,04 | 57,04 | 8.491 |
| 18 gen 2024 | 56,62 | 56,88 | 56,59 | 56,88 | 56,88 | 921 |
| 17 gen 2024 | 56,26 | 56,32 | 56,11 | 56,20 | 56,20 | 1.909 |
| 16 gen 2024 | 57,46 | 57,61 | 57,45 | 57,51 | 57,51 | 1.114 |
| 15 gen 2024 | 58,18 | 58,18 | 57,95 | 58,06 | 58,06 | 1.490 |
| 12 gen 2024 | 58,11 | 58,53 | 58,11 | 58,35 | 58,35 | 1.819 |
| 11 gen 2024 | 58,20 | 58,20 | 57,70 | 57,71 | 57,71 | 1.081 |
| 10 gen 2024 | 57,90 | 57,97 | 57,74 | 57,74 | 57,74 | 483 |
| 09 gen 2024 | 58,16 | 58,19 | 57,93 | 58,08 | 58,08 | 598 |
| 08 gen 2024 | 58,20 | 58,41 | 58,04 | 58,41 | 58,41 | 1.206 |
| 05 gen 2024 | 58,67 | 58,75 | 58,62 | 58,83 | 58,83 | 238 |
| 04 gen 2024 | 59,07 | 59,08 | 58,75 | 58,88 | 58,88 | 1.243 |
| 03 gen 2024 | 58,95 | 59,03 | 58,70 | 59,03 | 59,03 | 3.914 |
| 02 gen 2024 | 59,38 | 59,44 | 59,24 | 59,37 | 59,37 | 464 |
| 29 dic 2023 | 59,66 | 59,66 | 59,37 | 59,37 | 59,37 | 298 |
| 28 dic 2023 | 59,70 | 59,70 | 59,28 | 59,57 | 59,57 | 1.484 |
| 27 dic 2023 | 58,62 | 58,88 | 58,50 | 58,54 | 58,54 | 1.478 |
| 22 dic 2023 | 57,90 | 58,30 | 57,90 | 58,43 | 58,43 | 1.677 |
| 21 dic 2023 | 58,53 | 58,66 | 58,42 | 58,66 | 58,66 | 12.887 |
| 20 dic 2023 | 58,84 | 58,84 | 58,53 | 58,53 | 58,53 | 4.355 |
| 19 dic 2023 | 58,57 | 58,80 | 58,53 | 58,80 | 58,80 | 723 |
| 18 dic 2023 | 58,67 | 58,75 | 58,39 | 58,39 | 58,39 | 3.021 |
| 15 dic 2023 | 58,78 | 58,92 | 58,71 | 58,92 | 58,92 | 4.274 |
| 14 dic 2023 | 58,27 | 58,47 | 58,27 | 58,44 | 58,44 | 1.996 |
| 13 dic 2023 | 57,73 | 57,89 | 57,70 | 57,75 | 57,75 | 2.498 |
| 12 dic 2023 | 58,11 | 58,14 | 57,80 | 57,91 | 57,91 | 711 |
| *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.