Italia markets close in 1 hour 5 minutes
FTSE MIB
34.225,13 +238,23 (+0,70%) Dow Jones
38.964,08 +111,81 (+0,29%) Nasdaq
16.332,20 -17,04 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,94 -0,54 (-0,69%) Bitcoin EUR
58.723,40 -835,41 (-1,40%)
UBS ETF - Solactive China Technology UCITS ETF (hedged to EUR) A-acc (CITE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 02:42PM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 4,2935 | 4,2935 | 4,2935 | 4,2935 | 4,2935 | 5 |
| 06 mag 2024 | 4,3630 | 4,3630 | 4,3630 | 4,3470 | 4,3470 | 500 |
| 03 mag 2024 | 4,3135 | 4,3145 | 4,2860 | 4,4380 | 4,4380 | 163 |
| 02 mag 2024 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | - |
| 30 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,0740 | 4,0740 | 333 |
| 29 apr 2024 | 4,0775 | 4,0775 | 4,0775 | 4,1075 | 4,1075 | 450 |
| 26 apr 2024 | 4,0590 | 4,0590 | 4,0590 | 4,0140 | 4,0140 | 1.750 |
| 25 apr 2024 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | - |
| 24 apr 2024 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | - |
| 23 apr 2024 | 3,8025 | 3,8535 | 3,8025 | 3,8440 | 3,8440 | 4.273 |
| 22 apr 2024 | 3,7000 | 3,7600 | 3,7000 | 3,7425 | 3,7425 | 1.155 |
| 19 apr 2024 | 3,7470 | 3,7470 | 3,7470 | 3,7075 | 3,7075 | 527 |
| 18 apr 2024 | 3,7405 | 3,7405 | 3,7400 | 3,7930 | 3,7930 | 234 |
| 17 apr 2024 | 3,7265 | 3,7800 | 3,7265 | 3,7400 | 3,7400 | 3.150 |
| 16 apr 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7490 | 3,7490 | 500 |
| 15 apr 2024 | 3,8550 | 3,8850 | 3,8550 | 3,8480 | 3,8480 | 1.858 |
| 12 apr 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8825 | 3,8825 | 900 |
| 11 apr 2024 | 3,9625 | 3,9625 | 3,9625 | 3,9470 | 3,9470 | 512 |
| 10 apr 2024 | 3,9405 | 3,9405 | 3,9405 | 3,9405 | 3,9405 | - |
| 09 apr 2024 | 3,9000 | 3,9800 | 3,9000 | 3,9405 | 3,9405 | 3.400 |
| 08 apr 2024 | 3,9200 | 3,9300 | 3,8760 | 3,9275 | 3,9275 | 3.250 |
| 05 apr 2024 | 3,9080 | 3,9210 | 3,9080 | 3,8895 | 3,8895 | 681 |
| 04 apr 2024 | 3,9780 | 3,9970 | 3,9640 | 3,9695 | 3,9695 | 16.972 |
| 03 apr 2024 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | - |
| 02 apr 2024 | 4,0250 | 4,0250 | 3,9050 | 3,9350 | 3,9350 | 16.416 |
| 28 mar 2024 | 3,9565 | 3,9565 | 3,9565 | 3,9495 | 3,9495 | 6 |
| 27 mar 2024 | 3,9080 | 3,9080 | 3,8800 | 3,8800 | 3,8800 | 1.905 |
| 26 mar 2024 | 3,9460 | 3,9460 | 3,9460 | 3,9875 | 3,9875 | 645 |
| 25 mar 2024 | 3,9700 | 3,9700 | 3,9670 | 3,9105 | 3,9105 | 1.508 |
| 22 mar 2024 | 3,9665 | 3,9665 | 3,8800 | 3,9420 | 3,9420 | 593 |
| 21 mar 2024 | 4,0200 | 4,0300 | 4,0185 | 3,9770 | 3,9770 | 3.141 |
| 20 mar 2024 | 3,9855 | 3,9855 | 3,9855 | 3,9855 | 3,9855 | - |
| 19 mar 2024 | 4,0000 | 4,0210 | 3,9340 | 3,9855 | 3,9855 | 2.150 |
| 18 mar 2024 | 4,1035 | 4,1035 | 4,0100 | 4,0315 | 4,0315 | 2.740 |
| 15 mar 2024 | 4,0645 | 4,0645 | 4,0590 | 4,0590 | 4,0590 | 108 |
| 14 mar 2024 | 4,0295 | 4,0720 | 4,0295 | 4,0365 | 4,0365 | 5.663 |
| 13 mar 2024 | 4,1200 | 4,1400 | 4,0895 | 4,1275 | 4,1275 | 2.710 |
| 12 mar 2024 | 4,1105 | 4,1605 | 4,0500 | 4,0795 | 4,0795 | 15.945 |
| 11 mar 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | - |
| 08 mar 2024 | 3,8065 | 3,8105 | 3,8060 | 3,8470 | 3,8470 | 2.902 |
| 07 mar 2024 | 3,8895 | 3,8895 | 3,8895 | 3,8895 | 3,8895 | - |
| 06 mar 2024 | 3,8650 | 3,8650 | 3,8645 | 3,8895 | 3,8895 | 14.717 |
| 05 mar 2024 | 3,8105 | 3,8795 | 3,8105 | 3,8335 | 3,8335 | 8.200 |
| 04 mar 2024 | 3,9305 | 3,9305 | 3,9300 | 3,9475 | 3,9475 | 2.705 |
| 01 mar 2024 | 4,0100 | 4,0100 | 3,9380 | 3,9850 | 3,9850 | 2.075 |
| 29 feb 2024 | 3,9175 | 3,9175 | 3,9175 | 3,9175 | 3,9175 | - |
| 28 feb 2024 | 3,9175 | 3,9175 | 3,9175 | 3,9175 | 3,9175 | - |
| 27 feb 2024 | 3,9175 | 3,9175 | 3,9175 | 3,9175 | 3,9175 | - |
| 26 feb 2024 | 3,9325 | 3,9555 | 3,9320 | 3,9175 | 3,9175 | 2.688 |
| 23 feb 2024 | 3,8590 | 3,8590 | 3,8590 | 3,8990 | 3,8990 | 265 |
| 22 feb 2024 | 3,9000 | 3,9495 | 3,9000 | 4,0210 | 4,0210 | 1.770 |
| 21 feb 2024 | 3,7985 | 3,7985 | 3,7985 | 3,7985 | 3,7985 | - |
| 20 feb 2024 | 3,8485 | 3,8485 | 3,8485 | 3,7985 | 3,7985 | 6 |
| 19 feb 2024 | 3,7950 | 3,7950 | 3,7525 | 3,8440 | 3,8440 | 530 |
| 16 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 15 feb 2024 | 3,7930 | 3,7995 | 3,7900 | 3,7600 | 3,7600 | 1.809 |
| 14 feb 2024 | 3,7195 | 3,7195 | 3,7195 | 3,7195 | 3,7195 | - |
| 13 feb 2024 | 3,7900 | 3,7900 | 3,7700 | 3,7195 | 3,7195 | 3.395 |
| 12 feb 2024 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
| 09 feb 2024 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
| 08 feb 2024 | 3,7945 | 3,7945 | 3,7500 | 3,7275 | 3,7275 | 984 |
| 07 feb 2024 | 3,7920 | 3,7950 | 3,7920 | 3,7545 | 3,7545 | 2.377 |
| 06 feb 2024 | 3,7295 | 3,8060 | 3,7295 | 3,7780 | 3,7780 | 5.758 |
| 05 feb 2024 | 3,5330 | 3,6000 | 3,5330 | 3,5625 | 3,5625 | 2.150 |
| 02 feb 2024 | 3,5310 | 3,5945 | 3,5310 | 3,5555 | 3,5555 | 582 |
| 01 feb 2024 | 3,5735 | 3,5735 | 3,5735 | 3,5735 | 3,5735 | - |
| 31 gen 2024 | 3,6045 | 3,6045 | 3,5365 | 3,5735 | 3,5735 | 4.980 |
| 30 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6420 | 3,6420 | 1.618 |
| 29 gen 2024 | 3,7915 | 3,7915 | 3,7450 | 3,7680 | 3,7680 | 1.014 |
| 26 gen 2024 | 3,8105 | 3,8395 | 3,7590 | 3,8015 | 3,8015 | 785 |
| 25 gen 2024 | 3,9895 | 3,9895 | 3,9150 | 3,9135 | 3,9135 | 3.339 |
| 24 gen 2024 | 3,9390 | 3,9895 | 3,9390 | 3,9720 | 3,9720 | 12.103 |
| 23 gen 2024 | 3,7750 | 3,8635 | 3,7750 | 3,8195 | 3,8195 | 4.617 |
| 22 gen 2024 | 3,6540 | 3,6540 | 3,6005 | 3,6330 | 3,6330 | 7.366 |
| 19 gen 2024 | 3,7635 | 3,7635 | 3,7635 | 3,7145 | 3,7145 | 1.000 |
| 18 gen 2024 | 3,8090 | 3,8295 | 3,7325 | 3,7710 | 3,7710 | 1.700 |
| 17 gen 2024 | 3,7490 | 3,7865 | 3,7490 | 3,7465 | 3,7465 | 956 |
| 16 gen 2024 | 3,9395 | 3,9395 | 3,9395 | 3,9505 | 3,9505 | 72 |
| 15 gen 2024 | 3,9935 | 3,9935 | 3,9935 | 3,9505 | 3,9505 | 30 |
| 12 gen 2024 | 4,0675 | 4,0675 | 4,0675 | 4,0210 | 4,0210 | 125 |
| 11 gen 2024 | 4,0040 | 4,0040 | 4,0040 | 4,0745 | 4,0745 | 280 |
| 10 gen 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 09 gen 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 08 gen 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 05 gen 2024 | 4,1475 | 4,1475 | 4,1475 | 4,1250 | 4,1250 | 390 |
| 04 gen 2024 | 4,2185 | 4,2185 | 4,2185 | 4,1775 | 4,1775 | 37 |
| 03 gen 2024 | 4,1530 | 4,1530 | 4,1080 | 4,1080 | 4,1080 | 6 |
| 02 gen 2024 | 4,2525 | 4,2890 | 4,1990 | 4,1965 | 4,1965 | 751 |
| 29 dic 2023 | 4,2925 | 4,2925 | 4,2925 | 4,2925 | 4,2925 | - |
| 28 dic 2023 | 4,3360 | 4,3360 | 4,3360 | 4,2925 | 4,2925 | 230 |
| 27 dic 2023 | 4,2015 | 4,2015 | 4,2015 | 4,1675 | 4,1675 | 50 |
| 22 dic 2023 | 4,0880 | 4,0880 | 4,0880 | 4,1120 | 4,1120 | 2.000 |
| 21 dic 2023 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | - |
| 20 dic 2023 | 4,2890 | 4,2890 | 4,2890 | 4,2380 | 4,2380 | 4.700 |
| 19 dic 2023 | 4,3225 | 4,3225 | 4,3225 | 4,3225 | 4,3225 | - |
| 18 dic 2023 | 4,3225 | 4,3225 | 4,3225 | 4,3225 | 4,3225 | - |
| 15 dic 2023 | 4,3675 | 4,3675 | 4,3675 | 4,3225 | 4,3225 | 34 |
| 14 dic 2023 | 4,2375 | 4,2375 | 4,2375 | 4,2375 | 4,2375 | - |
| 13 dic 2023 | 4,2375 | 4,2375 | 4,2375 | 4,2375 | 4,2375 | - |
| 12 dic 2023 | 4,2265 | 4,2265 | 4,2265 | 4,2375 | 4,2375 | 110 |
| *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.