Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.823,50 +129,47 (+0,21%)
Invesco Bloomberg Commodity Carbon Tilted UCITS ETF USD (CMOC.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:13PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 4,7815 | 4,7820 | 4,7670 | 4,7725 | 4,7725 | 90 |
| 13 giu 2024 | 4,8080 | 4,8150 | 4,8075 | 4,8075 | 4,8075 | 2.024 |
| 12 giu 2024 | 4,8170 | 4,8170 | 4,8170 | 4,8170 | 4,8170 | 1 |
| 11 giu 2024 | 4,7725 | 4,7725 | 4,7725 | 4,7725 | 4,7725 | - |
| 10 giu 2024 | 4,7725 | 4,7725 | 4,7725 | 4,7725 | 4,7725 | - |
| 07 giu 2024 | 4,7610 | 4,7610 | 4,7610 | 4,7610 | 4,7610 | - |
| 06 giu 2024 | 4,7610 | 4,7610 | 4,7610 | 4,7610 | 4,7610 | - |
| 05 giu 2024 | 4,7460 | 4,7510 | 4,7440 | 4,7480 | 4,7480 | 58 |
| 04 giu 2024 | 4,7430 | 4,7430 | 4,7290 | 4,7290 | 4,7290 | 8 |
| 03 giu 2024 | 4,8210 | 4,8210 | 4,8210 | 4,8210 | 4,8210 | 27 |
| 31 mag 2024 | 4,9110 | 4,9110 | 4,9000 | 4,9000 | 4,9000 | 3 |
| 30 mag 2024 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 1 |
| 29 mag 2024 | 5,0910 | 5,0910 | 5,0910 | 5,0910 | 5,0910 | - |
| 28 mag 2024 | 5,0850 | 5,0950 | 5,0850 | 5,0910 | 5,0910 | 26.657 |
| 27 mag 2024 | 5,1070 | 5,1070 | 5,1070 | 5,1070 | 5,1070 | 1 |
| 24 mag 2024 | 5,0450 | 5,0450 | 5,0450 | 5,0450 | 5,0450 | 90 |
| 23 mag 2024 | 5,0680 | 5,0680 | 5,0680 | 5,0680 | 5,0680 | 50 |
| 22 mag 2024 | 5,0730 | 5,0730 | 5,0730 | 5,0730 | 5,0730 | 2 |
| 21 mag 2024 | 5,1160 | 5,1160 | 5,1160 | 5,1160 | 5,1160 | 344 |
| 17 mag 2024 | 5,0150 | 5,0160 | 5,0040 | 5,0040 | 5,0040 | 17 |
| 16 mag 2024 | 4,9285 | 4,9285 | 4,9285 | 4,9285 | 4,9285 | - |
| 15 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 58 |
| 14 mag 2024 | 4,9085 | 4,9085 | 4,9085 | 4,9085 | 4,9085 | 7 |
| 13 mag 2024 | 4,8970 | 4,8970 | 4,8970 | 4,8970 | 4,8970 | - |
| 10 mag 2024 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | 30 |
| 08 mag 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 3 |
| 07 mag 2024 | 4,8660 | 4,8660 | 4,8660 | 4,8660 | 4,8660 | 2 |
| 06 mag 2024 | 4,8175 | 4,8175 | 4,8175 | 4,8175 | 4,8175 | 23 |
| 03 mag 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 02 mag 2024 | 4,7765 | 4,7860 | 4,7700 | 4,7700 | 4,7700 | 215 |
| 30 apr 2024 | 4,8535 | 4,8535 | 4,8535 | 4,8535 | 4,8535 | 12 |
| 29 apr 2024 | 4,8775 | 4,8775 | 4,8775 | 4,8775 | 4,8775 | 11 |
| 26 apr 2024 | 4,8960 | 4,8960 | 4,8960 | 4,8960 | 4,8960 | 19 |
| 25 apr 2024 | 4,8750 | 4,8750 | 4,8630 | 4,8630 | 4,8630 | 590 |
| 24 apr 2024 | 4,8585 | 4,8585 | 4,8585 | 4,8585 | 4,8585 | - |
| 23 apr 2024 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | - |
| 22 apr 2024 | 4,8320 | 4,8400 | 4,8320 | 4,8350 | 4,8350 | 46.809 |
| 19 apr 2024 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | - |
| 18 apr 2024 | 4,8230 | 4,8230 | 4,8230 | 4,8230 | 4,8230 | - |
| 17 apr 2024 | 4,8580 | 4,8580 | 4,8580 | 4,8580 | 4,8580 | - |
| 16 apr 2024 | 4,8580 | 4,8580 | 4,8580 | 4,8580 | 4,8580 | - |
| 15 apr 2024 | 4,8565 | 4,8565 | 4,8565 | 4,8565 | 4,8565 | - |
| 12 apr 2024 | 4,8890 | 4,8890 | 4,8890 | 4,8890 | 4,8890 | - |
| 11 apr 2024 | 4,8385 | 4,8385 | 4,8385 | 4,8385 | 4,8385 | - |
| 10 apr 2024 | 4,8485 | 4,8485 | 4,8485 | 4,8485 | 4,8485 | - |
| 09 apr 2024 | 4,8165 | 4,8165 | 4,8165 | 4,8165 | 4,8165 | - |
| 08 apr 2024 | 4,8080 | 4,8080 | 4,8080 | 4,8080 | 4,8080 | - |
| 05 apr 2024 | 4,7920 | 4,7920 | 4,7920 | 4,7920 | 4,7920 | - |
| 04 apr 2024 | 4,7675 | 4,7675 | 4,7675 | 4,7675 | 4,7675 | - |
| 03 apr 2024 | 4,7440 | 4,7440 | 4,7440 | 4,7440 | 4,7440 | - |
| 02 apr 2024 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | - |
| 28 mar 2024 | 4,6145 | 4,6145 | 4,6145 | 4,6145 | 4,6145 | - |
| 27 mar 2024 | 4,5935 | 4,5935 | 4,5935 | 4,5935 | 4,5935 | - |
| 26 mar 2024 | 4,6015 | 4,6015 | 4,6015 | 4,6015 | 4,6015 | - |
| 25 mar 2024 | 4,6015 | 4,6015 | 4,6015 | 4,6015 | 4,6015 | - |
| 22 mar 2024 | 4,5805 | 4,5805 | 4,5805 | 4,5805 | 4,5805 | - |
| 21 mar 2024 | 4,5895 | 4,5895 | 4,5895 | 4,5895 | 4,5895 | - |
| 20 mar 2024 | 4,5525 | 4,5525 | 4,5525 | 4,5525 | 4,5525 | - |
| 19 mar 2024 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | - |
| 18 mar 2024 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | 4,5460 | - |
| 15 mar 2024 | 4,5255 | 4,5255 | 4,5255 | 4,5255 | 4,5255 | - |
| 14 mar 2024 | 4,4955 | 4,4955 | 4,4955 | 4,4955 | 4,4955 | - |
| 13 mar 2024 | 4,4725 | 4,4725 | 4,4725 | 4,4725 | 4,4725 | - |
| 12 mar 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | - |
| 11 mar 2024 | 4,4160 | 4,4160 | 4,4100 | 4,4100 | 4,4100 | 232 |
| 08 mar 2024 | 4,4045 | 4,4045 | 4,4045 | 4,4045 | 4,4045 | - |
| 07 mar 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | - |
| 06 mar 2024 | 4,4315 | 4,4430 | 4,4315 | 4,4430 | 4,4430 | 232 |
| 05 mar 2024 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | - |
| 04 mar 2024 | 4,4415 | 4,4415 | 4,4415 | 4,4415 | 4,4415 | - |
| 01 mar 2024 | 4,3825 | 4,3825 | 4,3825 | 4,3825 | 4,3825 | - |
| 29 feb 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
| 28 feb 2024 | 4,3635 | 4,3635 | 4,3475 | 4,3475 | 4,3475 | 2 |
| 27 feb 2024 | 4,3535 | 4,3535 | 4,3535 | 4,3535 | 4,3535 | - |
| 26 feb 2024 | 4,3175 | 4,3175 | 4,3175 | 4,3175 | 4,3175 | - |
| 23 feb 2024 | 4,3325 | 4,3325 | 4,3325 | 4,3325 | 4,3325 | - |
| 22 feb 2024 | 4,3495 | 4,3495 | 4,3420 | 4,3420 | 4,3420 | 2 |
| 21 feb 2024 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | - |
| 20 feb 2024 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | - |
| 19 feb 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 16 feb 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 15 feb 2024 | 4,3355 | 4,3355 | 4,3355 | 4,3355 | 4,3355 | - |
| 14 feb 2024 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | 4,3510 | - |
| 13 feb 2024 | 4,3745 | 4,3745 | 4,3745 | 4,3745 | 4,3745 | - |
| 12 feb 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
| 09 feb 2024 | 4,3255 | 4,3255 | 4,3255 | 4,3255 | 4,3255 | - |
| 08 feb 2024 | 4,3255 | 4,3255 | 4,3255 | 4,3255 | 4,3255 | - |
| 07 feb 2024 | 4,3125 | 4,3125 | 4,3125 | 4,3125 | 4,3125 | - |
| 06 feb 2024 | 4,3115 | 4,3115 | 4,3115 | 4,3115 | 4,3115 | - |
| 05 feb 2024 | 4,2945 | 4,2945 | 4,2945 | 4,2945 | 4,2945 | - |
| 02 feb 2024 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | - |
| 01 feb 2024 | 4,3285 | 4,3285 | 4,3285 | 4,3285 | 4,3285 | - |
| 31 gen 2024 | 4,3435 | 4,3435 | 4,3435 | 4,3435 | 4,3435 | - |
| 30 gen 2024 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | - |
| 29 gen 2024 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | - |
| 26 gen 2024 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | - |
| 25 gen 2024 | 4,3670 | 4,3670 | 4,3670 | 4,3670 | 4,3670 | - |
| 24 gen 2024 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | - |
| 23 gen 2024 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | - |
| 22 gen 2024 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | - |
| *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.