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
59.320,99 +837,76 (+1,43%)
Amundi ETF Leveraged MSCI USA Daily UCITS ETF (CL2.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:37PM 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 | 17,67 | 17,91 | 17,67 | 17,79 | 17,79 | 1.995 |
| 02 mag 2024 | 17,48 | 17,62 | 17,45 | 17,51 | 17,51 | 6.214 |
| 30 apr 2024 | 18,01 | 18,02 | 17,81 | 17,84 | 17,84 | 2.100 |
| 29 apr 2024 | 17,95 | 18,14 | 17,95 | 17,97 | 17,97 | 1.769 |
| 26 apr 2024 | 17,78 | 17,98 | 17,78 | 18,00 | 18,00 | 2.147 |
| 25 apr 2024 | 17,43 | 17,50 | 17,23 | 17,27 | 17,27 | 2.061 |
| 24 apr 2024 | 17,88 | 17,88 | 17,82 | 17,71 | 17,71 | 1.733 |
| 23 apr 2024 | 17,53 | 17,71 | 17,45 | 17,69 | 17,69 | 3.807 |
| 22 apr 2024 | 17,24 | 17,44 | 17,23 | 17,25 | 17,25 | 3.549 |
| 19 apr 2024 | 17,33 | 17,41 | 17,30 | 17,30 | 17,30 | 1.302 |
| 18 apr 2024 | 17,62 | 17,76 | 17,59 | 17,71 | 17,71 | 2.122 |
| 17 apr 2024 | 17,95 | 17,95 | 17,74 | 17,72 | 17,72 | 2.996 |
| 16 apr 2024 | 17,92 | 17,97 | 17,79 | 17,90 | 17,90 | 3.723 |
| 15 apr 2024 | 18,49 | 18,65 | 18,39 | 18,41 | 18,41 | 5.684 |
| 12 apr 2024 | 18,79 | 18,82 | 18,54 | 18,56 | 18,56 | 4.505 |
| 11 apr 2024 | 18,30 | 18,37 | 18,17 | 18,36 | 18,36 | 4.482 |
| 10 apr 2024 | 18,33 | 18,36 | 18,02 | 18,29 | 18,29 | 12.390 |
| 09 apr 2024 | 18,26 | 18,30 | 17,94 | 18,03 | 18,03 | 9.029 |
| 08 apr 2024 | 18,33 | 18,38 | 18,23 | 18,28 | 18,28 | 17.797 |
| 05 apr 2024 | 17,99 | 18,24 | 17,97 | 18,25 | 18,25 | 8.883 |
| 04 apr 2024 | 18,42 | 18,48 | 18,40 | 18,49 | 18,49 | 1.170 |
| 03 apr 2024 | 18,52 | 18,53 | 18,45 | 18,55 | 18,55 | 4.080 |
| 02 apr 2024 | 18,99 | 18,99 | 18,43 | 18,45 | 18,45 | 11.543 |
| 28 mar 2024 | 18,78 | 18,83 | 18,74 | 18,79 | 18,79 | 21.279 |
| 27 mar 2024 | 18,55 | 18,64 | 18,45 | 18,49 | 18,49 | 3.094 |
| 26 mar 2024 | 18,55 | 18,56 | 18,49 | 18,55 | 18,55 | 5.519 |
| 25 mar 2024 | 18,62 | 18,63 | 18,50 | 18,48 | 18,48 | 13.107 |
| 22 mar 2024 | 18,70 | 18,74 | 18,59 | 18,63 | 18,63 | 3.905 |
| 21 mar 2024 | 18,35 | 18,65 | 18,32 | 18,65 | 18,65 | 13.192 |
| 20 mar 2024 | 18,06 | 18,14 | 18,04 | 18,06 | 18,06 | 3.239 |
| 19 mar 2024 | 17,91 | 17,91 | 17,73 | 17,92 | 17,92 | 2.454 |
| 18 mar 2024 | 17,65 | 17,92 | 17,65 | 17,91 | 17,91 | 6.279 |
| 15 mar 2024 | 17,86 | 17,90 | 17,59 | 17,52 | 17,52 | 1.514 |
| 14 mar 2024 | 17,88 | 17,92 | 17,65 | 17,79 | 17,79 | 10.134 |
| 13 mar 2024 | 17,87 | 17,88 | 17,76 | 17,75 | 17,75 | 5.093 |
| 12 mar 2024 | 17,59 | 17,87 | 17,55 | 17,74 | 17,74 | 6.143 |
| 11 mar 2024 | 17,38 | 17,47 | 17,28 | 17,41 | 17,41 | 24.265 |
| 08 mar 2024 | 17,77 | 17,88 | 17,69 | 17,65 | 17,65 | 16.606 |
| 07 mar 2024 | 17,42 | 17,74 | 17,42 | 17,67 | 17,67 | 4.048 |
| 06 mar 2024 | 17,49 | 17,60 | 17,46 | 17,55 | 17,55 | 6.566 |
| 05 mar 2024 | 17,75 | 17,75 | 17,42 | 17,45 | 17,45 | 2.057 |
| 04 mar 2024 | 17,81 | 17,90 | 17,78 | 17,77 | 17,77 | 5.523 |
| 01 mar 2024 | 17,77 | 17,81 | 17,65 | 17,80 | 17,80 | 6.994 |
| 29 feb 2024 | 17,40 | 17,61 | 17,32 | 17,60 | 17,60 | 6.648 |
| 28 feb 2024 | 17,53 | 17,54 | 17,42 | 17,47 | 17,47 | 5.654 |
| 27 feb 2024 | 17,41 | 17,45 | 17,41 | 17,37 | 17,37 | 895 |
| 26 feb 2024 | 17,51 | 17,57 | 17,51 | 17,48 | 17,48 | 1.653 |
| 23 feb 2024 | 17,59 | 17,67 | 17,55 | 17,62 | 17,62 | 3.139 |
| 22 feb 2024 | 17,17 | 17,47 | 17,17 | 17,48 | 17,48 | 19.956 |
| 21 feb 2024 | 16,83 | 16,88 | 16,80 | 16,82 | 16,82 | 5.520 |
| 20 feb 2024 | 17,19 | 17,19 | 16,79 | 16,89 | 16,89 | 15.333 |
| 19 feb 2024 | 17,25 | 17,28 | 17,22 | 17,28 | 17,28 | 2.071 |
| 16 feb 2024 | 17,30 | 17,42 | 17,30 | 17,41 | 17,41 | 629 |
| 15 feb 2024 | 17,44 | 17,50 | 17,26 | 17,30 | 17,30 | 4.564 |
| 14 feb 2024 | 17,21 | 17,27 | 17,15 | 17,17 | 17,17 | 903 |
| 13 feb 2024 | 17,29 | 17,29 | 17,03 | 17,16 | 17,16 | 7.638 |
| 12 feb 2024 | 17,29 | 17,51 | 17,29 | 17,49 | 17,49 | 209 |
| 09 feb 2024 | 17,23 | 17,29 | 17,21 | 17,25 | 17,25 | 6.093 |
| 08 feb 2024 | 17,14 | 17,20 | 17,12 | 17,14 | 17,14 | 35.682 |
| 07 feb 2024 | 16,88 | 17,03 | 16,88 | 17,12 | 17,12 | 1.889 |
| 06 feb 2024 | 16,92 | 16,94 | 16,85 | 16,89 | 16,89 | 5.312 |
| 05 feb 2024 | 16,85 | 16,93 | 16,85 | 16,83 | 16,83 | 858 |
| 02 feb 2024 | 16,41 | 16,75 | 16,41 | 16,75 | 16,75 | 13.269 |
| 01 feb 2024 | 16,20 | 16,24 | 16,13 | 16,02 | 16,02 | 3.437 |
| 31 gen 2024 | 16,48 | 16,48 | 16,15 | 16,20 | 16,20 | 1.213 |
| 30 gen 2024 | 16,64 | 16,64 | 16,50 | 16,51 | 16,51 | 2.119 |
| 29 gen 2024 | 16,30 | 16,44 | 16,29 | 16,39 | 16,39 | 5.873 |
| 26 gen 2024 | 16,22 | 16,22 | 16,17 | 16,26 | 16,26 | 1.319 |
| 25 gen 2024 | 16,04 | 16,31 | 16,00 | 16,29 | 16,29 | 5.958 |
| 24 gen 2024 | 16,14 | 16,19 | 16,04 | 16,14 | 16,14 | 6.108 |
| 23 gen 2024 | 15,80 | 16,04 | 15,80 | 16,01 | 16,01 | 5.901 |
| 22 gen 2024 | 15,94 | 15,99 | 15,84 | 15,93 | 15,93 | 15.897 |
| 19 gen 2024 | 15,52 | 15,58 | 15,49 | 15,54 | 15,54 | 3.473 |
| 18 gen 2024 | 15,33 | 15,34 | 15,32 | 15,36 | 15,36 | 2.563 |
| 17 gen 2024 | 15,27 | 15,27 | 15,21 | 15,27 | 15,27 | 1.702 |
| 16 gen 2024 | 15,29 | 15,42 | 15,27 | 15,39 | 15,39 | 3.922 |
| 15 gen 2024 | 15,29 | 15,29 | 15,23 | 15,25 | 15,25 | 1.431 |
| 12 gen 2024 | 15,23 | 15,24 | 15,21 | 15,21 | 15,21 | 324 |
| 11 gen 2024 | 15,28 | 15,30 | 15,02 | 15,05 | 15,05 | 3.913 |
| 10 gen 2024 | 15,18 | 15,24 | 15,13 | 15,14 | 15,14 | 1.432 |
| 09 gen 2024 | 15,07 | 15,11 | 14,95 | 15,14 | 15,14 | 2.041 |
| 08 gen 2024 | 14,81 | 14,83 | 14,81 | 14,81 | 14,81 | 111 |
| 05 gen 2024 | 14,75 | 14,80 | 14,66 | 14,75 | 14,75 | 999 |
| 04 gen 2024 | 14,89 | 14,89 | 14,77 | 14,86 | 14,86 | 7.577 |
| 03 gen 2024 | 15,01 | 15,15 | 14,96 | 14,96 | 14,96 | 4.526 |
| 02 gen 2024 | 15,13 | 15,13 | 14,96 | 14,99 | 14,99 | 4.967 |
| 29 dic 2023 | 15,14 | 15,14 | 15,14 | 14,92 | 14,92 | 15 |
| 28 dic 2023 | 14,97 | 14,97 | 14,90 | 14,99 | 14,99 | 584 |
| 27 dic 2023 | 15,11 | 15,11 | 14,71 | 14,82 | 14,82 | 20.200 |
| 22 dic 2023 | 14,90 | 15,00 | 14,81 | 15,04 | 15,04 | 1.339 |
| 21 dic 2023 | 14,85 | 15,04 | 14,85 | 14,92 | 14,92 | 12.411 |
| 20 dic 2023 | 15,28 | 15,28 | 15,11 | 15,23 | 15,23 | 20.832 |
| 19 dic 2023 | 15,00 | 15,25 | 15,00 | 15,14 | 15,14 | 6.240 |
| 18 dic 2023 | 15,07 | 15,20 | 15,00 | 15,14 | 15,14 | 5.535 |
| 15 dic 2023 | 14,93 | 15,05 | 14,93 | 15,07 | 15,07 | 876 |
| 14 dic 2023 | 14,90 | 14,93 | 14,84 | 14,82 | 14,82 | 1.081 |
| 13 dic 2023 | 15,00 | 15,02 | 14,95 | 14,93 | 14,93 | 9.500 |
| 12 dic 2023 | 14,82 | 14,86 | 14,73 | 14,79 | 14,79 | 2.625 |
| 11 dic 2023 | 14,72 | 14,85 | 14,60 | 14,80 | 14,80 | 10.049 |
| 08 dic 2023 | 14,50 | 14,69 | 14,50 | 14,64 | 14,64 | 7.703 |
| *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.