Yahoo

Mail

Italia markets closed

FTSE MIB
34.249,77
+310,02(+0,91%)
Dow Jones
38.239,66
+153,86(+0,40%)
Nasdaq
15.927,90
+316,14(+2,03%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
83,66
+0,09(+0,11%)
Bitcoin EUR
58.921,25
-899,30(-1,50%)

UBS(Lux)Fund Solutions – Bloomberg MSCI Euro Area Liquid Corp Sust UCITSETF(hedgedCHF)A-acc (CBSEUS.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.

Aggiungi a watchlist

12,77

+0,03

(+0,27%)

Alla chiusura: 02:55PM CEST

Periodo di tempo:

27 apr 2023 - 27 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in CHFScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	12,77	12,77	12,77	12,77	12,77	42
25 apr 2024	12,76	12,76	12,73	12,73	12,73	750
24 apr 2024	12,80	12,80	12,77	12,77	12,77	7.173
23 apr 2024	12,81	12,81	12,81	12,81	12,81	-
22 apr 2024	12,77	12,81	12,77	12,81	12,81	7.161
19 apr 2024	12,82	12,82	12,82	12,82	12,82	-
18 apr 2024	12,85	12,85	12,85	12,85	12,85	785
17 apr 2024	12,81	12,81	12,79	12,79	12,79	7.352
16 apr 2024	12,78	12,78	12,78	12,78	12,78	10
15 apr 2024	12,86	12,86	12,86	12,86	12,86	-
12 apr 2024	12,92	12,92	12,84	12,86	12,86	1.439
11 apr 2024	12,83	12,83	12,83	12,83	12,83	-
10 apr 2024	12,88	12,88	12,88	12,88	12,88	-
09 apr 2024	12,86	12,88	12,86	12,88	12,88	669
08 apr 2024	12,88	12,92	12,88	12,92	12,92	503
05 apr 2024	12,88	12,88	12,88	12,88	12,88	1
04 apr 2024	12,90	12,90	12,90	12,90	12,90	9.828
03 apr 2024	12,86	12,86	12,86	12,86	12,86	863
02 apr 2024	12,95	12,95	12,95	12,95	12,95	-
28 mar 2024	12,95	12,95	12,95	12,95	12,95	5
27 mar 2024	12,88	12,94	12,88	12,94	12,94	11
26 mar 2024	12,83	12,90	12,83	12,90	12,90	537
25 mar 2024	12,84	12,84	12,84	12,84	12,84	43
22 mar 2024	12,94	12,94	12,94	12,94	12,94	2
21 mar 2024	12,90	12,90	12,90	12,90	12,90	400
20 mar 2024	12,80	12,80	12,80	12,80	12,80	15
19 mar 2024	12,79	12,79	12,79	12,79	12,79	-
18 mar 2024	12,78	12,87	12,77	12,77	12,77	3.907
15 mar 2024	12,82	12,82	12,82	12,82	12,82	-
14 mar 2024	12,87	12,87	12,82	12,82	12,82	2.950
13 mar 2024	12,92	12,92	12,92	12,92	12,92	545
12 mar 2024	12,84	12,84	12,84	12,84	12,84	1.186
11 mar 2024	12,84	12,84	12,84	12,84	12,84	-
08 mar 2024	12,84	12,84	12,84	12,84	12,84	358
07 mar 2024	12,83	12,83	12,83	12,83	12,83	-
06 mar 2024	12,81	12,81	12,81	12,81	12,81	-
05 mar 2024	12,81	12,81	12,81	12,81	12,81	-
04 mar 2024	12,81	12,81	12,81	12,81	12,81	6
01 mar 2024	12,72	12,78	12,72	12,78	12,78	35
29 feb 2024	12,76	12,80	12,76	12,80	12,80	72.007
28 feb 2024	12,78	12,78	12,78	12,78	12,78	11
27 feb 2024	12,81	12,81	12,81	12,81	12,81	30
26 feb 2024	12,80	12,81	12,80	12,81	12,81	5.872
23 feb 2024	12,79	12,79	12,79	12,79	12,79	3
22 feb 2024	12,74	12,74	12,74	12,74	12,74	-
21 feb 2024	12,73	12,73	12,73	12,73	12,73	-
20 feb 2024	12,73	12,73	12,73	12,73	12,73	88
19 feb 2024	12,72	12,72	12,72	12,72	12,72	12
16 feb 2024	12,73	12,73	12,73	12,73	12,73	496
15 feb 2024	12,84	12,84	12,75	12,75	12,75	32
14 feb 2024	12,77	12,77	12,77	12,77	12,77	-
13 feb 2024	12,77	12,77	12,77	12,77	12,77	-
12 feb 2024	12,77	12,77	12,77	12,77	12,77	-
09 feb 2024	12,77	12,77	12,77	12,77	12,77	-
08 feb 2024	12,77	12,77	12,77	12,77	12,77	-
07 feb 2024	12,77	12,77	12,77	12,77	12,77	501
06 feb 2024	12,77	12,77	12,77	12,77	12,77	-
05 feb 2024	12,82	12,82	12,76	12,76	12,76	7.648
02 feb 2024	12,85	12,85	12,85	12,85	12,85	-
01 feb 2024	12,90	12,93	12,90	12,93	12,93	1.813
31 gen 2024	12,90	12,95	12,90	12,95	12,95	28.560
30 gen 2024	12,82	12,90	12,82	12,90	12,90	832
29 gen 2024	12,83	12,90	12,83	12,90	12,90	31
26 gen 2024	12,87	12,87	12,87	12,87	12,87	48
25 gen 2024	12,82	12,82	12,82	12,82	12,82	-
24 gen 2024	12,82	12,82	12,82	12,82	12,82	6
23 gen 2024	12,73	12,73	12,73	12,73	12,73	102
22 gen 2024	12,81	12,81	12,80	12,80	12,80	316
19 gen 2024	12,72	12,77	12,72	12,77	12,77	804
18 gen 2024	12,70	12,70	12,70	12,70	12,70	730
17 gen 2024	12,69	12,69	12,69	12,69	12,69	630
16 gen 2024	12,76	12,76	12,76	12,76	12,76	9
15 gen 2024	12,76	12,76	12,76	12,76	12,76	-
12 gen 2024	12,86	12,86	12,76	12,76	12,76	350
11 gen 2024	12,76	12,76	12,76	12,76	12,76	-
10 gen 2024	12,76	12,76	12,76	12,76	12,76	2
09 gen 2024	12,73	12,73	12,73	12,73	12,73	51
08 gen 2024	12,81	12,81	12,73	12,73	12,73	788
05 gen 2024	12,73	12,73	12,73	12,73	12,73	18
04 gen 2024	12,80	12,80	12,80	12,80	12,80	117
03 gen 2024	12,92	12,92	12,89	12,89	12,89	9
29 dic 2023	12,94	12,94	12,94	12,94	12,94	-
28 dic 2023	13,02	13,02	12,94	12,94	12,94	664
27 dic 2023	13,01	13,01	13,01	13,01	13,01	4
22 dic 2023	12,98	12,98	12,98	12,98	12,98	4
21 dic 2023	12,88	12,88	12,88	12,88	12,88	2.450
20 dic 2023	12,88	12,88	12,88	12,88	12,88	947
19 dic 2023	12,90	12,90	12,90	12,90	12,90	-
18 dic 2023	12,90	12,90	12,90	12,90	12,90	-
15 dic 2023	12,86	12,91	12,83	12,91	12,91	7.644
14 dic 2023	12,80	12,80	12,80	12,80	12,80	-
13 dic 2023	12,69	12,69	12,69	12,69	12,69	335
12 dic 2023	12,68	12,68	12,68	12,68	12,68	1.296
11 dic 2023	12,67	12,74	12,67	12,74	12,74	436
08 dic 2023	12,69	12,69	12,65	12,65	12,65	1.251
07 dic 2023	12,71	12,80	12,71	12,71	12,71	106
06 dic 2023	12,72	12,72	12,72	12,72	12,72	-
05 dic 2023	12,69	12,69	12,69	12,69	12,69	-
04 dic 2023	12,63	12,63	12,63	12,63	12,63	265
01 dic 2023	12,57	12,65	12,57	12,65	12,65	320
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...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.239,66+153,86(+0,40%)

Nasdaq 15.927,90+316,14(+2,03%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,66+0,09(+0,11%)

Bitcoin EUR58.921,25-899,30(-1,50%)

UBS(Lux)Fund Solutions – Bloomberg MSCI Euro Area Liquid Corp Sust UCITSETF(hedgedCHF)A-acc (CBSEUS.SW)

FTSE MIB
34.249,77
+310,02(+0,91%)

Dow Jones
38.239,66
+153,86(+0,40%)

Nasdaq
15.927,90
+316,14(+2,03%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
83,66
+0,09(+0,11%)

Bitcoin EUR
58.921,25
-899,30(-1,50%)