Italia Markets close in 2 hrs 17 mins

Ossiam Shiller Barclays Cape US Sector Value TR 1C (EUR) (CAPU.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1.221,70-0,21 (-0,02%)
In data: 02:57PM CET. Mercato aperto.
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 20241.221,401.227,261.221,401.221,701.221,70990
27 feb 20241.220,181.226,461.215,831.221,911.221,91208
26 feb 20241.225,531.226,401.222,001.222,171.222,17224
23 feb 20241.226,821.233,861.224,301.231,941.231,94634
22 feb 20241.219,731.224,251.213,821.222,701.222,70362
21 feb 20241.211,791.213,041.209,311.211,621.211,62310
20 feb 20241.213,211.214,851.204,791.212,641.212,641.155
19 feb 20241.217,301.219,471.214,561.215,701.215,70259
16 feb 20241.225,571.228,691.216,001.222,291.222,29356
15 feb 20241.218,791.219,711.211,681.218,661.218,66834
14 feb 20241.208,991.214,211.207,261.209,701.209,70249
13 feb 20241.218,301.220,361.206,591.209,001.209,00621
12 feb 20241.211,151.219,471.211,151.220,541.220,54831
09 feb 20241.213,241.216,901.208,611.211,761.211,76332
08 feb 20241.211,391.216,181.210,981.212,181.212,18658
07 feb 20241.207,991.214,431.204,541.212,791.212,79368
06 feb 20241.206,001.210,911.202,511.210,451.210,45280
05 feb 20241.213,581.219,091.204,801.205,561.205,561.428
02 feb 20241.208,721.214,031.201,921.214,031.214,036.856
01 feb 20241.192,261.192,261.180,001.183,961.183,96228
31 gen 20241.198,151.200,091.187,511.191,891.191,89620
30 gen 20241.200,001.201,491.195,221.200,891.200,89361
29 gen 20241.188,711.193,391.188,411.191,941.191,94727
26 gen 20241.184,401.188,291.182,851.187,601.187,60712
25 gen 20241.173,881.185,761.171,201.185,761.185,76188
24 gen 20241.184,441.186,391.178,741.181,001.181,00182
23 gen 20241.172,651.182,291.172,651.178,851.178,85207
22 gen 20241.177,401.180,091.172,661.175,131.175,13361
19 gen 20241.162,591.167,721.162,321.162,391.162,39218
18 gen 20241.154,891.159,541.151,631.157,651.157,65274
17 gen 20241.159,611.159,611.154,411.158,301.158,30184
16 gen 20241.158,811.168,001.158,801.164,081.164,08528
15 gen 20241.164,691.165,881.159,161.159,161.159,16327
12 gen 20241.161,911.167,131.160,451.163,001.163,00553
11 gen 20241.168,561.170,561.160,001.157,451.157,45495
10 gen 20241.164,971.165,991.161,871.163,871.163,87548
09 gen 20241.168,191.169,201.160,091.165,081.165,08222
08 gen 20241.157,071.160,351.152,141.158,801.158,80630
05 gen 20241.158,851.160,631.153,541.158,491.158,49118
04 gen 20241.161,891.161,891.158,271.161,481.161,4840
03 gen 20241.170,001.171,901.161,441.161,441.161,44203
02 gen 20241.165,731.171,691.163,611.170,331.170,33457
29 dic 20231.172,971.172,971.157,501.157,501.157,50264
28 dic 20231.163,901.168,421.160,561.167,731.167,73111
27 dic 20231.170,091.170,091.160,551.161,181.161,18178
22 dic 20231.163,701.168,831.162,311.165,451.165,45117
21 dic 20231.170,191.170,191.162,411.162,421.162,42383
20 dic 20231.176,311.178,591.173,451.177,541.177,54205
19 dic 20231.170,001.174,171.167,871.173,451.173,45116
18 dic 20231.167,211.171,311.166,101.172,031.172,0339
15 dic 20231.162,171.167,941.161,471.165,801.165,80228
14 dic 20231.161,111.164,481.157,341.158,201.158,20165
13 dic 20231.150,771.153,091.148,911.148,791.148,79155
12 dic 20231.147,901.147,991.145,611.147,801.147,8064
11 dic 20231.146,081.148,591.143,301.147,801.147,8074
08 dic 20231.139,031.147,001.137,211.144,571.144,57235
07 dic 20231.130,891.137,801.130,001.137,071.137,0784
06 dic 20231.135,791.139,561.131,511.136,581.136,58157
05 dic 20231.131,731.133,101.126,811.133,101.133,10393
04 dic 20231.131,501.135,021.130,271.133,281.133,28404
01 dic 20231.125,431.129,001.122,301.129,471.129,47128
30 nov 20231.115,501.124,991.115,501.116,731.116,73150
29 nov 20231.112,001.115,911.109,511.109,511.109,51267
28 nov 20231.109,551.109,691.104,201.108,391.108,39220
27 nov 20231.112,271.113,741.109,971.112,511.112,51144
24 nov 20231.104,421.117,791.104,421.114,681.114,68742
23 nov 20231.119,381.119,381.113,531.115,001.115,00244
22 nov 20231.111,621.120,791.109,781.116,981.116,9889
21 nov 20231.106,671.107,401.104,101.108,531.108,53204
20 nov 20231.100,641.105,591.100,641.103,691.103,69198
17 nov 20231.110,621.111,591.106,411.108,201.108,2076
16 nov 20231.107,491.108,501.101,801.103,421.103,4257
15 nov 20231.104,651.112,581.104,651.110,071.110,07112
14 nov 20231.091,061.107,541.089,861.102,351.102,35420
13 nov 20231.084,861.091,491.084,201.090,371.090,37309
10 nov 20231.081,311.087,161.075,271.084,401.084,40796
09 nov 20231.086,901.089,751.082,211.084,081.084,08134
08 nov 20231.088,011.090,341.082,321.083,171.083,173.676
07 nov 20231.085,361.088,661.083,211.087,761.087,76354
06 nov 20231.091,621.091,621.082,861.085,031.085,03502
03 nov 20231.083,591.090,001.081,091.088,511.088,514.053
02 nov 20231.067,941.079,321.064,851.078,811.078,81251
01 nov 20231.054,211.063,721.054,201.060,231.060,23141
31 ott 20231.040,441.048,901.040,441.052,781.052,78123
30 ott 20231.043,941.044,731.038,811.039,321.039,32171
27 ott 20231.047,451.047,451.039,581.042,341.042,34347
26 ott 20231.040,341.049,951.039,491.047,661.047,66235
25 ott 20231.059,791.060,941.050,811.055,241.055,24217
24 ott 20231.053,841.068,461.051,001.066,001.066,00561
23 ott 20231.058,851.058,851.048,521.055,931.055,93351
20 ott 20231.072,521.072,521.058,341.058,341.058,34318
19 ott 20231.086,711.090,611.081,301.085,651.085,65934
18 ott 20231.107,991.108,391.099,001.100,451.100,45190
17 ott 20231.108,631.108,631.102,111.108,031.108,03164
16 ott 20231.098,031.109,651.097,011.108,781.108,78277
13 ott 20231.110,011.110,011.098,991.100,901.100,90647
12 ott 20231.113,231.115,331.106,011.109,781.109,78333
11 ott 20231.103,811.108,291.102,711.104,471.104,47376
10 ott 20231.096,131.110,001.095,511.109,331.109,33184
09 ott 20231.079,181.092,061.079,181.092,061.092,06420
*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...