Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.186,88 -113,68 (-0,19%)
UBS ETF - Solactive China Technology UCITS ETF (USD) A-acc (CIT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:36PM 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 | 5,0060 | 5,0190 | 4,9960 | 4,9880 | 4,9880 | 46.542 |
| 02 mag 2024 | 4,8995 | 4,9445 | 4,8995 | 4,9605 | 4,9605 | 3.920 |
| 30 apr 2024 | 4,7745 | 4,7745 | 4,7365 | 4,7200 | 4,7200 | 2.368 |
| 29 apr 2024 | 4,7775 | 4,7775 | 4,7675 | 4,7600 | 4,7600 | 1.430 |
| 26 apr 2024 | 4,5470 | 4,5470 | 4,5470 | 4,5470 | 4,5470 | - |
| 25 apr 2024 | 4,5470 | 4,5470 | 4,5470 | 4,5470 | 4,5470 | - |
| 24 apr 2024 | 4,5420 | 4,5690 | 4,5420 | 4,5470 | 4,5470 | 1.220 |
| 23 apr 2024 | 4,4630 | 4,4630 | 4,4310 | 4,4315 | 4,4315 | 10.028 |
| 22 apr 2024 | 4,3505 | 4,3990 | 4,3505 | 4,3825 | 4,3825 | 14.483 |
| 19 apr 2024 | 4,3460 | 4,3530 | 4,3070 | 4,3070 | 4,3070 | 8.974 |
| 18 apr 2024 | 4,4265 | 4,4440 | 4,3710 | 4,4060 | 4,4060 | 47.439 |
| 17 apr 2024 | 4,3865 | 4,4410 | 4,3780 | 4,3890 | 4,3890 | 28.184 |
| 16 apr 2024 | 4,3850 | 4,4050 | 4,3590 | 4,3810 | 4,3810 | 6.394 |
| 15 apr 2024 | 4,4765 | 4,5280 | 4,4695 | 4,4785 | 4,4785 | 6.926 |
| 12 apr 2024 | 4,5260 | 4,5645 | 4,5160 | 4,4985 | 4,4985 | 2.507 |
| 11 apr 2024 | 4,5660 | 4,6010 | 4,5280 | 4,5600 | 4,5600 | 9.680 |
| 10 apr 2024 | 4,5610 | 4,5655 | 4,4960 | 4,5390 | 4,5390 | 14.250 |
| 09 apr 2024 | 4,5275 | 4,5690 | 4,4800 | 4,5435 | 4,5435 | 34.323 |
| 08 apr 2024 | 4,4270 | 4,4925 | 4,4200 | 4,4705 | 4,4705 | 771 |
| 05 apr 2024 | 4,4760 | 4,4780 | 4,4270 | 4,4475 | 4,4475 | 10.069 |
| 04 apr 2024 | 4,5380 | 4,5380 | 4,4865 | 4,5115 | 4,5115 | 364 |
| 03 apr 2024 | 4,5075 | 4,5280 | 4,4400 | 4,4815 | 4,4815 | 14.071 |
| 02 apr 2024 | 4,6070 | 4,6085 | 4,4970 | 4,5530 | 4,5530 | 4.254 |
| 28 mar 2024 | 4,5390 | 4,5390 | 4,4630 | 4,5395 | 4,5395 | 96 |
| 27 mar 2024 | 4,3975 | 4,4705 | 4,3975 | 4,4520 | 4,4520 | 108 |
| 26 mar 2024 | 4,4610 | 4,5420 | 4,4610 | 4,5055 | 4,5055 | 7.845 |
| 25 mar 2024 | 4,4465 | 4,5120 | 4,4465 | 4,4785 | 4,4785 | 603 |
| 22 mar 2024 | 4,4830 | 4,5620 | 4,4830 | 4,5160 | 4,5160 | 866 |
| 21 mar 2024 | 4,6000 | 4,6070 | 4,5175 | 4,5590 | 4,5590 | 1.446 |
| 20 mar 2024 | 4,5555 | 4,6420 | 4,5555 | 4,5900 | 4,5900 | 952 |
| 19 mar 2024 | 4,5225 | 4,5950 | 4,5225 | 4,5735 | 4,5735 | 4.282 |
| 18 mar 2024 | 4,6615 | 4,6665 | 4,6400 | 4,6130 | 4,6130 | 3.801 |
| 15 mar 2024 | 4,6130 | 4,6340 | 4,5570 | 4,5870 | 4,5870 | 835 |
| 14 mar 2024 | 4,6735 | 4,6740 | 4,5790 | 4,6090 | 4,6090 | 3.946 |
| 13 mar 2024 | 4,6850 | 4,7770 | 4,6705 | 4,7320 | 4,7320 | 3.974 |
| 12 mar 2024 | 4,6025 | 4,6915 | 4,6025 | 4,6600 | 4,6600 | 2.428 |
| 11 mar 2024 | 4,5160 | 4,5340 | 4,4740 | 4,5660 | 4,5660 | 731 |
| 08 mar 2024 | 4,3350 | 4,4205 | 4,3350 | 4,3705 | 4,3705 | 387 |
| 07 mar 2024 | 4,3920 | 4,3920 | 4,3140 | 4,3280 | 4,3280 | 2.919 |
| 06 mar 2024 | 4,4590 | 4,5155 | 4,4590 | 4,4785 | 4,4785 | 2.759 |
| 05 mar 2024 | 4,4315 | 4,4335 | 4,3685 | 4,3955 | 4,3955 | 18.249 |
| 04 mar 2024 | 4,5080 | 4,5760 | 4,4695 | 4,4935 | 4,4935 | 9.273 |
| 01 mar 2024 | 4,5890 | 4,6120 | 4,5200 | 4,5755 | 4,5755 | 1.249 |
| 29 feb 2024 | 4,5715 | 4,5825 | 4,4900 | 4,5190 | 4,5190 | 1.544 |
| 28 feb 2024 | 4,5805 | 4,5805 | 4,5100 | 4,5095 | 4,5095 | 11.590 |
| 27 feb 2024 | 4,5710 | 4,6505 | 4,5710 | 4,6210 | 4,6210 | 319 |
| 26 feb 2024 | 4,4585 | 4,5325 | 4,4585 | 4,4940 | 4,4940 | 1.830 |
| 23 feb 2024 | 4,5265 | 4,5360 | 4,4765 | 4,4910 | 4,4910 | 2.968 |
| 22 feb 2024 | 4,5000 | 4,5450 | 4,5000 | 4,4690 | 4,4690 | 63.060 |
| 21 feb 2024 | 4,4110 | 4,4900 | 4,4110 | 4,4505 | 4,4505 | 876 |
| 20 feb 2024 | 4,4155 | 4,4160 | 4,3440 | 4,3600 | 4,3600 | 7.660 |
| 19 feb 2024 | 4,3520 | 4,3610 | 4,3520 | 4,3935 | 4,3935 | 1.771 |
| 16 feb 2024 | 4,4285 | 4,5270 | 4,4285 | 4,4385 | 4,4385 | 1.779 |
| 15 feb 2024 | 4,3750 | 4,3780 | 4,3050 | 4,3440 | 4,3440 | 3.138 |
| 14 feb 2024 | 4,3055 | 4,3655 | 4,3055 | 4,3430 | 4,3430 | 5.217 |
| 13 feb 2024 | 4,3895 | 4,3895 | 4,3005 | 4,3110 | 4,3110 | 7.798 |
| 12 feb 2024 | 4,2890 | 4,3495 | 4,2890 | 4,3895 | 4,3895 | 787 |
| 09 feb 2024 | 4,2790 | 4,2835 | 4,2325 | 4,2495 | 4,2495 | 8.760 |
| 08 feb 2024 | 4,3360 | 4,3360 | 4,2725 | 4,2950 | 4,2950 | 627 |
| 07 feb 2024 | 4,3690 | 4,3690 | 4,3010 | 4,3390 | 4,3390 | 8.783 |
| 06 feb 2024 | 4,3550 | 4,3850 | 4,3230 | 4,3735 | 4,3735 | 1.224 |
| 05 feb 2024 | 4,1470 | 4,1545 | 4,1005 | 4,1380 | 4,1380 | 2.579 |
| 02 feb 2024 | 4,0980 | 4,0980 | 4,0895 | 4,0735 | 4,0735 | 5.082 |
| 01 feb 2024 | 4,2260 | 4,2260 | 4,1555 | 4,1620 | 4,1620 | 1.704 |
| 31 gen 2024 | 4,1080 | 4,1540 | 4,0980 | 4,1540 | 4,1540 | 3.723 |
| 30 gen 2024 | 4,2000 | 4,2295 | 4,1440 | 4,1880 | 4,1880 | 13.441 |
| 29 gen 2024 | 4,2910 | 4,3475 | 4,2820 | 4,3230 | 4,3230 | 1.243 |
| 26 gen 2024 | 4,2980 | 4,3630 | 4,2905 | 4,3570 | 4,3570 | 857 |
| 25 gen 2024 | 4,4500 | 4,5105 | 4,4500 | 4,4710 | 4,4710 | 520 |
| 24 gen 2024 | 4,4700 | 4,5520 | 4,4645 | 4,4930 | 4,4930 | 32.557 |
| 23 gen 2024 | 4,2725 | 4,3630 | 4,2725 | 4,3300 | 4,3300 | 363 |
| 22 gen 2024 | 4,1045 | 4,1895 | 4,1045 | 4,1555 | 4,1555 | 540 |
| 19 gen 2024 | 4,2195 | 4,2740 | 4,2095 | 4,2440 | 4,2440 | 771 |
| 18 gen 2024 | 4,3000 | 4,3645 | 4,2880 | 4,3255 | 4,3255 | 4.700 |
| 17 gen 2024 | 4,2700 | 4,3205 | 4,2315 | 4,2850 | 4,2850 | 3.195 |
| 16 gen 2024 | 4,4850 | 4,4900 | 4,4370 | 4,4655 | 4,4655 | 5.222 |
| 15 gen 2024 | 4,5315 | 4,5315 | 4,4345 | 4,4720 | 4,4720 | 832 |
| 12 gen 2024 | 4,5700 | 4,5920 | 4,5145 | 4,5595 | 4,5595 | 781 |
| 11 gen 2024 | 4,5520 | 4,6100 | 4,5420 | 4,5595 | 4,5595 | 1.830 |
| 10 gen 2024 | 4,4980 | 4,4980 | 4,4740 | 4,4990 | 4,4990 | 5.107 |
| 09 gen 2024 | 4,5500 | 4,5805 | 4,5005 | 4,5380 | 4,5380 | 24.411 |
| 08 gen 2024 | 4,5155 | 4,5885 | 4,5140 | 4,5510 | 4,5510 | 1.067 |
| 05 gen 2024 | 4,7000 | 4,7000 | 4,6380 | 4,6645 | 4,6645 | 788 |
| 04 gen 2024 | 4,7005 | 4,7005 | 4,7005 | 4,7475 | 4,7475 | 296 |
| 03 gen 2024 | 4,7045 | 4,7545 | 4,6830 | 4,7770 | 4,7770 | 93.506 |
| 02 gen 2024 | 4,8050 | 4,8085 | 4,7500 | 4,7825 | 4,7825 | 4.134 |
| 29 dic 2023 | 4,8420 | 4,8735 | 4,8420 | 4,8735 | 4,8735 | 124 |
| 28 dic 2023 | 4,7505 | 4,8135 | 4,7465 | 4,8055 | 4,8055 | 1.767 |
| 27 dic 2023 | 4,7155 | 4,7215 | 4,6420 | 4,6535 | 4,6535 | 1.320 |
| 22 dic 2023 | 4,5970 | 4,6750 | 4,5485 | 4,6385 | 4,6385 | 29.283 |
| 21 dic 2023 | 4,7730 | 4,8240 | 4,7600 | 4,8050 | 4,8050 | 4.301 |
| 20 dic 2023 | 4,7830 | 4,8595 | 4,7790 | 4,8110 | 4,8110 | 531 |
| 19 dic 2023 | 4,8555 | 4,8965 | 4,8000 | 4,8640 | 4,8640 | 629 |
| 18 dic 2023 | 4,8200 | 4,8845 | 4,7960 | 4,8100 | 4,8100 | 9.363 |
| 15 dic 2023 | 4,9160 | 4,9160 | 4,8655 | 4,9230 | 4,9230 | 610 |
| 14 dic 2023 | 4,8035 | 4,8500 | 4,7990 | 4,8660 | 4,8660 | 1.322 |
| 13 dic 2023 | 4,8235 | 4,8690 | 4,8060 | 4,8440 | 4,8440 | 2.371 |
| 12 dic 2023 | 4,8890 | 4,9240 | 4,8525 | 4,8805 | 4,8805 | 1.178 |
| 11 dic 2023 | 4,8235 | 4,9240 | 4,8225 | 4,9100 | 4,9100 | 2.964 |
| 08 dic 2023 | 4,9490 | 4,9490 | 4,9490 | 4,9490 | 4,9490 | - |
| *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.