Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) 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%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.176,25 -323,00 (-0,54%)
Amundi MSCI Brazil UCITS ETF Acc (BRA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 20,80 | 21,09 | 20,80 | 21,01 | 21,01 | 16.029 |
| 02 mag 2024 | 20,59 | 20,86 | 20,40 | 20,85 | 20,85 | 2.479 |
| 30 apr 2024 | 20,70 | 20,77 | 20,38 | 20,38 | 20,38 | 8.383 |
| 29 apr 2024 | 20,76 | 20,82 | 20,67 | 20,77 | 20,77 | 8.894 |
| 26 apr 2024 | 20,21 | 20,65 | 20,09 | 20,70 | 20,70 | 14.541 |
| 25 apr 2024 | 20,14 | 20,14 | 20,14 | 20,17 | 20,17 | 999 |
| 24 apr 2024 | 20,45 | 20,46 | 20,30 | 20,25 | 20,25 | 5.263 |
| 23 apr 2024 | 20,50 | 20,50 | 20,20 | 20,27 | 20,27 | 3.015 |
| 22 apr 2024 | 20,29 | 20,34 | 20,17 | 20,31 | 20,31 | 3.895 |
| 19 apr 2024 | 19,71 | 20,15 | 19,60 | 20,17 | 20,17 | 3.605 |
| 18 apr 2024 | 19,95 | 19,98 | 19,80 | 19,84 | 19,84 | 5.775 |
| 17 apr 2024 | 19,71 | 20,02 | 19,71 | 19,94 | 19,94 | 14.684 |
| 16 apr 2024 | 20,25 | 20,25 | 19,79 | 19,92 | 19,92 | 26.036 |
| 15 apr 2024 | 20,68 | 20,77 | 20,36 | 20,45 | 20,45 | 12.290 |
| 12 apr 2024 | 20,84 | 20,99 | 20,73 | 20,71 | 20,71 | 18.886 |
| 11 apr 2024 | 20,93 | 20,98 | 20,84 | 20,84 | 20,84 | 5.220 |
| 10 apr 2024 | 21,30 | 21,39 | 20,93 | 20,93 | 20,93 | 10.303 |
| 09 apr 2024 | 21,21 | 21,22 | 21,05 | 21,19 | 21,19 | 5.511 |
| 08 apr 2024 | 20,52 | 20,92 | 20,52 | 20,94 | 20,94 | 3.668 |
| 05 apr 2024 | 20,70 | 20,84 | 20,60 | 20,56 | 20,56 | 5.476 |
| 04 apr 2024 | 20,81 | 21,10 | 20,71 | 21,11 | 21,11 | 12.183 |
| 03 apr 2024 | 20,59 | 20,72 | 20,45 | 20,50 | 20,50 | 6.651 |
| 02 apr 2024 | 20,97 | 20,97 | 20,72 | 20,72 | 20,72 | 8.087 |
| 28 mar 2024 | 20,90 | 21,15 | 20,90 | 21,07 | 21,07 | 3.910 |
| 27 mar 2024 | 20,90 | 20,95 | 20,85 | 20,95 | 20,95 | 9.303 |
| 26 mar 2024 | 20,88 | 20,88 | 20,76 | 20,88 | 20,88 | 1.996 |
| 25 mar 2024 | 20,80 | 20,91 | 20,78 | 20,88 | 20,88 | 9.860 |
| 22 mar 2024 | 21,03 | 21,03 | 20,88 | 20,88 | 20,88 | 6.967 |
| 21 mar 2024 | 21,14 | 21,28 | 21,02 | 21,07 | 21,07 | 5.357 |
| 20 mar 2024 | 20,68 | 20,84 | 20,68 | 20,89 | 20,89 | 5.118 |
| 19 mar 2024 | 20,65 | 20,82 | 20,53 | 20,82 | 20,82 | 5.627 |
| 18 mar 2024 | 20,69 | 20,84 | 20,51 | 20,58 | 20,58 | 6.404 |
| 15 mar 2024 | 20,60 | 20,86 | 20,60 | 20,74 | 20,74 | 7.273 |
| 14 mar 2024 | 20,98 | 21,00 | 20,85 | 20,91 | 20,91 | 959 |
| 13 mar 2024 | 20,91 | 21,00 | 20,80 | 20,89 | 20,89 | 5.550 |
| 12 mar 2024 | 20,60 | 20,84 | 20,60 | 20,82 | 20,82 | 3.891 |
| 11 mar 2024 | 20,64 | 20,76 | 20,50 | 20,66 | 20,66 | 9.332 |
| 08 mar 2024 | 21,06 | 21,06 | 20,52 | 20,67 | 20,67 | 15.148 |
| 07 mar 2024 | 21,17 | 21,45 | 21,08 | 21,23 | 21,23 | 18.384 |
| 06 mar 2024 | 21,35 | 21,39 | 21,23 | 21,31 | 21,31 | 11.855 |
| 05 mar 2024 | 21,17 | 21,35 | 21,09 | 21,27 | 21,27 | 15.922 |
| 04 mar 2024 | 21,56 | 21,56 | 21,32 | 21,37 | 21,37 | 12.337 |
| 01 mar 2024 | 21,38 | 21,67 | 21,32 | 21,67 | 21,67 | 23.412 |
| 29 feb 2024 | 21,58 | 21,70 | 21,32 | 21,43 | 21,43 | 15.632 |
| 28 feb 2024 | 22,06 | 22,11 | 21,81 | 21,81 | 21,81 | 10.788 |
| 27 feb 2024 | 21,63 | 22,00 | 21,63 | 21,96 | 21,96 | 13.821 |
| 26 feb 2024 | 21,54 | 21,61 | 21,45 | 21,49 | 21,49 | 19.033 |
| 23 feb 2024 | 21,84 | 21,85 | 21,50 | 21,49 | 21,49 | 12.115 |
| 22 feb 2024 | 22,08 | 22,11 | 21,83 | 21,84 | 21,84 | 5.011 |
| 21 feb 2024 | 21,96 | 21,99 | 21,83 | 21,88 | 21,88 | 4.295 |
| 20 feb 2024 | 21,61 | 21,79 | 21,48 | 21,77 | 21,77 | 7.020 |
| 19 feb 2024 | 21,51 | 21,70 | 21,51 | 21,63 | 21,63 | 4.556 |
| 16 feb 2024 | 21,60 | 21,63 | 21,48 | 21,56 | 21,56 | 16.780 |
| 15 feb 2024 | 21,51 | 21,51 | 21,38 | 21,38 | 21,38 | 1.536 |
| 14 feb 2024 | 21,28 | 21,46 | 21,28 | 21,44 | 21,44 | 1.637 |
| 13 feb 2024 | 21,64 | 21,71 | 21,06 | 21,14 | 21,14 | 8.395 |
| 12 feb 2024 | 21,57 | 21,67 | 21,48 | 21,74 | 21,74 | 23.380 |
| 09 feb 2024 | 21,28 | 21,52 | 21,27 | 21,38 | 21,38 | 9.052 |
| 08 feb 2024 | 21,65 | 21,75 | 21,34 | 21,34 | 21,34 | 3.509 |
| 07 feb 2024 | 21,95 | 22,00 | 21,70 | 21,74 | 21,74 | 1.435 |
| 06 feb 2024 | 21,45 | 21,94 | 21,45 | 21,94 | 21,94 | 4.737 |
| 05 feb 2024 | 21,31 | 21,31 | 21,10 | 21,10 | 21,10 | 4.797 |
| 02 feb 2024 | 21,61 | 21,62 | 21,18 | 21,21 | 21,21 | 8.217 |
| 01 feb 2024 | 21,30 | 21,50 | 21,28 | 21,50 | 21,50 | 4.813 |
| 31 gen 2024 | 21,42 | 21,50 | 21,28 | 21,51 | 21,51 | 11.413 |
| 30 gen 2024 | 21,40 | 21,49 | 21,10 | 21,16 | 21,16 | 6.850 |
| 29 gen 2024 | 21,64 | 21,73 | 21,50 | 21,48 | 21,48 | 8.708 |
| 26 gen 2024 | 21,35 | 21,54 | 21,35 | 21,49 | 21,49 | 1.402 |
| 25 gen 2024 | 21,35 | 21,55 | 21,35 | 21,48 | 21,48 | 2.491 |
| 24 gen 2024 | 21,41 | 21,58 | 21,30 | 21,39 | 21,39 | 7.435 |
| 23 gen 2024 | 20,87 | 21,12 | 20,81 | 21,09 | 21,09 | 9.260 |
| 22 gen 2024 | 21,22 | 21,28 | 20,87 | 20,87 | 20,87 | 5.068 |
| 19 gen 2024 | 21,26 | 21,35 | 21,00 | 21,13 | 21,13 | 33.797 |
| 18 gen 2024 | 21,50 | 21,56 | 21,27 | 21,29 | 21,29 | 2.489 |
| 17 gen 2024 | 21,31 | 21,54 | 21,26 | 21,50 | 21,50 | 4.586 |
| 16 gen 2024 | 22,00 | 22,00 | 21,66 | 21,66 | 21,66 | 6.274 |
| 15 gen 2024 | 22,09 | 22,09 | 21,84 | 22,00 | 22,00 | 2.982 |
| 12 gen 2024 | 21,83 | 22,14 | 21,83 | 22,03 | 22,03 | 10.798 |
| 11 gen 2024 | 21,87 | 21,88 | 21,70 | 21,76 | 21,76 | 2.270 |
| 10 gen 2024 | 21,91 | 22,00 | 21,67 | 21,77 | 21,77 | 5.704 |
| 09 gen 2024 | 22,10 | 22,17 | 21,88 | 21,95 | 21,95 | 3.357 |
| 08 gen 2024 | 21,98 | 22,10 | 21,95 | 22,08 | 22,08 | 4.951 |
| 05 gen 2024 | 21,91 | 22,17 | 21,79 | 22,17 | 22,17 | 2.925 |
| 04 gen 2024 | 22,25 | 22,25 | 21,80 | 21,96 | 21,96 | 5.680 |
| 03 gen 2024 | 22,01 | 22,22 | 21,84 | 22,17 | 22,17 | 12.666 |
| 02 gen 2024 | 22,14 | 22,36 | 22,12 | 22,12 | 22,12 | 13.715 |
| 29 dic 2023 | 22,24 | 22,25 | 22,13 | 22,13 | 22,13 | 1.870 |
| 28 dic 2023 | 22,39 | 22,44 | 22,18 | 22,25 | 22,25 | 2.661 |
| 27 dic 2023 | 22,42 | 22,58 | 22,22 | 22,32 | 22,32 | 3.661 |
| 22 dic 2023 | 21,97 | 22,10 | 21,88 | 22,11 | 22,11 | 28.020 |
| 21 dic 2023 | 21,73 | 21,85 | 21,69 | 21,97 | 21,97 | 7.171 |
| 20 dic 2023 | 21,98 | 22,14 | 21,87 | 21,87 | 21,87 | 14.723 |
| 19 dic 2023 | 21,95 | 22,07 | 21,85 | 21,98 | 21,98 | 5.630 |
| 18 dic 2023 | 21,53 | 21,74 | 21,51 | 21,74 | 21,74 | 8.696 |
| 15 dic 2023 | 21,67 | 21,83 | 21,53 | 21,67 | 21,67 | 8.005 |
| 14 dic 2023 | 21,59 | 21,75 | 21,59 | 21,59 | 21,59 | 11.550 |
| 13 dic 2023 | 20,98 | 21,09 | 20,95 | 21,00 | 21,00 | 3.438 |
| 12 dic 2023 | 21,18 | 21,34 | 21,02 | 21,01 | 21,01 | 2.375 |
| 11 dic 2023 | 21,20 | 21,32 | 21,16 | 21,28 | 21,28 | 22.669 |
| 08 dic 2023 | 21,08 | 21,36 | 21,05 | 21,23 | 21,23 | 7.984 |
| *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.