Italia markets close in 6 hours 40 minutes
FTSE MIB
34.196,72 +256,97 (+0,76%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,79 +0,22 (+0,26%) Bitcoin EUR
59.899,23 +548,14 (+0,92%)
Invesco AT1 Capital Bond ETF (AT1.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:03AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 23,00 | 23,00 | 22,97 | 22,97 | 22,97 | 6.650 |
| 25 apr 2024 | 23,08 | 23,08 | 23,00 | 23,01 | 23,01 | 884 |
| 24 apr 2024 | 23,18 | 23,18 | 23,09 | 23,14 | 23,14 | 10.634 |
| 23 apr 2024 | 23,15 | 23,21 | 23,14 | 23,10 | 23,10 | 6.083 |
| 22 apr 2024 | 23,15 | 23,19 | 23,09 | 23,14 | 23,14 | 2.635 |
| 19 apr 2024 | 23,08 | 23,08 | 23,01 | 23,03 | 23,03 | 11.162 |
| 18 apr 2024 | 23,02 | 23,08 | 23,02 | 23,07 | 23,07 | 2.075 |
| 17 apr 2024 | 22,97 | 23,09 | 22,97 | 23,06 | 23,06 | 51.027 |
| 16 apr 2024 | 23,06 | 23,06 | 22,91 | 22,96 | 22,96 | 13.057 |
| 15 apr 2024 | 23,27 | 23,27 | 23,16 | 23,19 | 23,19 | 18.582 |
| 12 apr 2024 | 23,12 | 23,28 | 23,12 | 23,23 | 23,23 | 8.603 |
| 11 apr 2024 | 23,07 | 23,14 | 23,00 | 23,07 | 23,07 | 29.136 |
| 10 apr 2024 | 23,00 | 23,11 | 22,93 | 23,11 | 23,11 | 8.373 |
| 09 apr 2024 | 22,90 | 22,95 | 22,85 | 22,91 | 22,91 | 10.551 |
| 08 apr 2024 | 22,95 | 22,99 | 22,91 | 22,92 | 22,92 | 16.483 |
| 05 apr 2024 | 22,95 | 23,02 | 22,91 | 22,96 | 22,96 | 16.850 |
| 04 apr 2024 | 22,99 | 22,99 | 22,92 | 22,92 | 22,92 | 17.976 |
| 03 apr 2024 | 23,17 | 23,17 | 23,00 | 23,00 | 23,00 | 6.469 |
| 02 apr 2024 | 23,14 | 23,26 | 23,04 | 23,04 | 23,04 | 14.901 |
| 28 mar 2024 | 23,13 | 23,14 | 23,08 | 23,07 | 23,07 | 24.151 |
| 27 mar 2024 | 23,02 | 23,05 | 22,99 | 23,04 | 23,04 | 14.635 |
| 26 mar 2024 | 22,98 | 22,99 | 22,89 | 22,99 | 22,99 | 21.132 |
| 25 mar 2024 | 22,99 | 23,06 | 22,96 | 22,98 | 22,98 | 15.854 |
| 22 mar 2024 | 23,04 | 23,10 | 23,00 | 23,07 | 23,07 | 19.609 |
| 21 mar 2024 | 22,94 | 23,00 | 22,90 | 23,00 | 23,00 | 8.855 |
| 20 mar 2024 | 22,94 | 22,94 | 22,83 | 22,87 | 22,87 | 8.497 |
| 19 mar 2024 | 22,88 | 22,91 | 22,78 | 22,78 | 22,78 | 14.938 |
| 18 mar 2024 | 22,75 | 22,80 | 22,70 | 22,78 | 22,78 | 6.688 |
| 15 mar 2024 | 22,72 | 22,81 | 22,72 | 22,75 | 22,75 | 9.110 |
| 14 mar 2024 | 22,75 | 22,79 | 22,71 | 22,80 | 22,80 | 17.260 |
| 13 mar 2024 | 22,60 | 22,74 | 22,60 | 22,68 | 22,68 | 20.483 |
| 12 mar 2024 | 22,65 | 22,72 | 22,59 | 22,69 | 22,69 | 4.783 |
| 11 mar 2024 | 22,62 | 22,66 | 22,56 | 22,59 | 22,59 | 6.551 |
| 08 mar 2024 | 22,61 | 22,61 | 22,52 | 22,57 | 22,57 | 5.053 |
| 07 mar 2024 | 22,54 | 22,63 | 22,54 | 22,53 | 22,53 | 12.198 |
| 06 mar 2024 | 22,52 | 22,56 | 22,49 | 22,50 | 22,50 | 4.400 |
| 05 mar 2024 | 22,50 | 22,63 | 22,33 | 22,54 | 22,54 | 10.989 |
| 04 mar 2024 | 22,56 | 22,59 | 22,52 | 22,53 | 22,53 | 13.963 |
| 01 mar 2024 | 22,61 | 22,68 | 22,60 | 22,63 | 22,63 | 4.502 |
| 29 feb 2024 | 22,59 | 22,65 | 22,53 | 22,64 | 22,64 | 26.568 |
| 28 feb 2024 | 22,59 | 22,69 | 22,58 | 22,60 | 22,60 | 6.427 |
| 27 feb 2024 | 22,56 | 22,58 | 22,53 | 22,57 | 22,57 | 8.774 |
| 26 feb 2024 | 22,67 | 22,67 | 22,51 | 22,58 | 22,58 | 21.486 |
| 23 feb 2024 | 22,62 | 22,67 | 22,59 | 22,64 | 22,64 | 6.352 |
| 22 feb 2024 | 22,43 | 22,59 | 22,43 | 22,60 | 22,60 | 21.239 |
| 21 feb 2024 | 22,61 | 22,61 | 22,50 | 22,52 | 22,52 | 10.904 |
| 20 feb 2024 | 22,59 | 22,59 | 22,45 | 22,50 | 22,50 | 6.299 |
| 19 feb 2024 | 22,58 | 22,63 | 22,56 | 22,60 | 22,60 | 21.974 |
| 16 feb 2024 | 22,62 | 22,67 | 22,56 | 22,58 | 22,58 | 24.394 |
| 15 feb 2024 | 22,68 | 22,70 | 22,57 | 22,61 | 22,61 | 33.064 |
| 14 feb 2024 | 22,63 | 22,70 | 22,56 | 22,58 | 22,58 | 19.312 |
| 13 feb 2024 | 22,49 | 22,65 | 22,47 | 22,58 | 22,58 | 18.904 |
| 12 feb 2024 | 22,33 | 22,53 | 22,33 | 22,50 | 22,50 | 12.452 |
| 09 feb 2024 | 22,39 | 22,53 | 22,39 | 22,43 | 22,43 | 16.719 |
| 08 feb 2024 | 22,47 | 22,57 | 22,40 | 22,48 | 22,48 | 17.387 |
| 07 feb 2024 | 22,53 | 22,53 | 22,42 | 22,44 | 22,44 | 7.908 |
| 06 feb 2024 | 22,57 | 22,65 | 22,51 | 22,52 | 22,52 | 8.788 |
| 05 feb 2024 | 22,58 | 22,61 | 22,51 | 22,59 | 22,59 | 15.665 |
| 02 feb 2024 | 22,42 | 22,50 | 22,37 | 22,48 | 22,48 | 4.087 |
| 01 feb 2024 | 22,48 | 22,53 | 22,35 | 22,38 | 22,38 | 33.877 |
| 31 gen 2024 | 22,64 | 22,64 | 22,40 | 22,46 | 22,46 | 15.035 |
| 30 gen 2024 | 22,65 | 22,65 | 22,54 | 22,53 | 22,53 | 6.928 |
| 29 gen 2024 | 22,47 | 22,62 | 22,47 | 22,60 | 22,60 | 10.869 |
| 26 gen 2024 | 22,44 | 22,54 | 22,43 | 22,47 | 22,47 | 11.417 |
| 25 gen 2024 | 22,25 | 22,45 | 22,24 | 22,44 | 22,44 | 11.101 |
| 24 gen 2024 | 22,27 | 22,31 | 22,19 | 22,23 | 22,23 | 28.906 |
| 23 gen 2024 | 22,19 | 22,26 | 22,16 | 22,29 | 22,29 | 4.396 |
| 22 gen 2024 | 22,16 | 22,20 | 22,16 | 22,20 | 22,20 | 29.500 |
| 19 gen 2024 | 22,22 | 22,22 | 22,11 | 22,15 | 22,15 | 42.748 |
| 18 gen 2024 | 22,11 | 22,24 | 22,08 | 22,18 | 22,18 | 22.822 |
| 17 gen 2024 | 22,10 | 22,11 | 22,05 | 22,08 | 22,08 | 5.981 |
| 16 gen 2024 | 22,16 | 22,20 | 22,11 | 22,13 | 22,13 | 21.588 |
| 15 gen 2024 | 22,10 | 22,17 | 22,08 | 22,09 | 22,09 | 13.716 |
| 12 gen 2024 | 22,06 | 22,13 | 22,00 | 22,07 | 22,07 | 13.946 |
| 11 gen 2024 | 22,11 | 22,17 | 22,02 | 22,08 | 22,08 | 19.057 |
| 10 gen 2024 | 22,12 | 22,12 | 22,05 | 22,10 | 22,10 | 8.140 |
| 09 gen 2024 | 21,99 | 22,07 | 21,99 | 22,08 | 22,08 | 26.052 |
| 08 gen 2024 | 21,91 | 21,95 | 21,84 | 21,95 | 21,95 | 14.217 |
| 05 gen 2024 | 21,96 | 22,00 | 21,78 | 21,85 | 21,85 | 15.385 |
| 04 gen 2024 | 21,93 | 21,97 | 21,89 | 21,91 | 21,91 | 29.744 |
| 03 gen 2024 | 22,11 | 22,11 | 21,94 | 21,95 | 21,95 | 27.459 |
| 02 gen 2024 | 21,98 | 22,17 | 21,98 | 22,14 | 22,14 | 7.409 |
| 29 dic 2023 | 21,98 | 22,04 | 21,98 | 21,99 | 21,99 | 2.001 |
| 28 dic 2023 | 21,84 | 21,92 | 21,81 | 21,95 | 21,95 | 4.661 |
| 27 dic 2023 | 22,02 | 22,02 | 21,82 | 21,83 | 21,83 | 11.776 |
| 22 dic 2023 | 22,01 | 22,07 | 21,96 | 22,03 | 22,03 | 23.256 |
| 21 dic 2023 | 22,20 | 22,20 | 22,01 | 22,05 | 22,05 | 4.710 |
| 20 dic 2023 | 22,06 | 22,15 | 22,03 | 22,07 | 22,07 | 17.236 |
| 19 dic 2023 | 22,19 | 22,19 | 22,01 | 22,01 | 22,01 | 27.123 |
| 18 dic 2023 | 22,10 | 22,17 | 22,05 | 22,12 | 22,12 | 15.204 |
| 15 dic 2023 | 22,07 | 22,20 | 22,06 | 22,19 | 22,19 | 8.427 |
| 14 dic 2023 | 21,96 | 22,15 | 21,93 | 21,92 | 21,92 | 16.347 |
| 13 dic 2023 | 21,90 | 22,02 | 21,84 | 22,00 | 22,00 | 65.323 |
| 12 dic 2023 | 21,86 | 21,95 | 21,86 | 21,91 | 21,91 | 4.580 |
| 11 dic 2023 | 21,93 | 21,99 | 21,90 | 21,95 | 21,95 | 24.347 |
| 08 dic 2023 | 21,81 | 21,94 | 21,81 | 21,92 | 21,92 | 579 |
| 07 dic 2023 | 21,99 | 21,99 | 21,80 | 21,81 | 21,81 | 8.921 |
| 06 dic 2023 | 21,85 | 21,90 | 21,78 | 21,83 | 21,83 | 7.738 |
| 05 dic 2023 | 21,83 | 21,83 | 21,69 | 21,82 | 21,82 | 12.629 |
| 04 dic 2023 | 21,58 | 21,79 | 21,58 | 21,74 | 21,74 | 11.079 |
| *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.