Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.653,06 +413,57 (+0,74%)
L&G Longer Dated All Commodities UCITS ETF (COMF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 21,50 | 21,50 | 21,41 | 21,41 | 21,41 | 798 |
| 09 mag 2024 | 21,34 | 21,42 | 21,33 | 21,33 | 21,33 | 783 |
| 08 mag 2024 | 21,32 | 21,33 | 21,26 | 21,33 | 21,33 | 5.028 |
| 07 mag 2024 | 21,36 | 21,38 | 21,32 | 21,39 | 21,39 | 1.380 |
| 06 mag 2024 | 21,22 | 21,36 | 21,15 | 21,36 | 21,36 | 1.862 |
| 03 mag 2024 | 21,17 | 21,17 | 21,13 | 21,13 | 21,13 | 1.992 |
| 02 mag 2024 | 21,18 | 21,19 | 21,10 | 21,13 | 21,13 | 3.176 |
| 30 apr 2024 | 21,55 | 21,57 | 21,34 | 21,40 | 21,40 | 1.300 |
| 29 apr 2024 | 21,53 | 21,58 | 21,51 | 21,57 | 21,57 | 1.471 |
| 26 apr 2024 | 21,56 | 21,58 | 21,56 | 21,58 | 21,58 | 222 |
| 25 apr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 24 apr 2024 | 21,52 | 21,56 | 21,43 | 21,52 | 21,52 | 4.010 |
| 23 apr 2024 | 21,45 | 21,45 | 21,32 | 21,39 | 21,39 | 2.364 |
| 22 apr 2024 | 21,44 | 21,59 | 21,44 | 21,56 | 21,56 | 6.419 |
| 19 apr 2024 | 21,53 | 21,57 | 21,41 | 21,54 | 21,54 | 6.278 |
| 18 apr 2024 | 21,47 | 21,47 | 21,37 | 21,44 | 21,44 | 7.037 |
| 17 apr 2024 | 21,54 | 21,62 | 21,50 | 21,59 | 21,59 | 15.409 |
| 16 apr 2024 | 21,63 | 21,63 | 21,50 | 21,58 | 21,58 | 1.805 |
| 15 apr 2024 | 21,56 | 21,59 | 21,45 | 21,53 | 21,53 | 1.616 |
| 12 apr 2024 | 21,52 | 21,86 | 21,52 | 21,71 | 21,71 | 14.806 |
| 11 apr 2024 | 21,33 | 21,37 | 21,31 | 21,30 | 21,30 | 912 |
| 10 apr 2024 | 21,18 | 21,35 | 21,17 | 21,32 | 21,32 | 884 |
| 09 apr 2024 | 21,16 | 21,18 | 21,16 | 21,15 | 21,15 | 1.101 |
| 08 apr 2024 | 21,08 | 21,17 | 21,07 | 21,09 | 21,09 | 11.024 |
| 05 apr 2024 | 21,01 | 21,15 | 21,01 | 21,15 | 21,15 | 732 |
| 04 apr 2024 | 20,98 | 20,98 | 20,89 | 20,92 | 20,92 | 914 |
| 03 apr 2024 | 20,89 | 21,02 | 20,89 | 20,95 | 20,95 | 553 |
| 02 apr 2024 | 21,00 | 21,00 | 20,82 | 20,83 | 20,83 | 9.293 |
| 28 mar 2024 | 20,31 | 20,42 | 20,31 | 20,50 | 20,50 | 749 |
| 27 mar 2024 | 20,18 | 20,24 | 20,18 | 20,24 | 20,24 | 614 |
| 26 mar 2024 | 20,34 | 20,34 | 20,29 | 20,34 | 20,34 | 8.371 |
| 25 mar 2024 | 20,31 | 20,39 | 20,30 | 20,37 | 20,37 | 4.576 |
| 22 mar 2024 | 20,33 | 20,33 | 20,29 | 20,31 | 20,31 | 1.401 |
| 21 mar 2024 | 20,37 | 20,39 | 20,28 | 20,30 | 20,30 | 4.239 |
| 20 mar 2024 | 20,33 | 20,34 | 20,25 | 20,26 | 20,26 | 1.241 |
| 19 mar 2024 | 20,33 | 20,36 | 20,33 | 20,33 | 20,33 | 1.235 |
| 18 mar 2024 | 20,28 | 20,34 | 20,27 | 20,34 | 20,34 | 2.925 |
| 15 mar 2024 | 20,23 | 20,25 | 20,22 | 20,26 | 20,26 | 2.310 |
| 14 mar 2024 | 20,11 | 20,16 | 20,08 | 20,16 | 20,16 | 1.727 |
| 13 mar 2024 | 19,95 | 20,02 | 19,92 | 20,02 | 20,02 | 1.332 |
| 12 mar 2024 | 19,91 | 19,97 | 19,91 | 19,95 | 19,95 | 1.481 |
| 11 mar 2024 | 19,83 | 19,93 | 19,79 | 19,94 | 19,94 | 2.466 |
| 08 mar 2024 | 19,73 | 19,73 | 19,71 | 19,72 | 19,72 | 405 |
| 07 mar 2024 | 19,84 | 19,85 | 19,81 | 19,83 | 19,83 | 1.452 |
| 06 mar 2024 | 19,71 | 19,83 | 19,71 | 19,81 | 19,81 | 442 |
| 05 mar 2024 | 19,80 | 19,85 | 19,80 | 19,77 | 19,77 | 505 |
| 04 mar 2024 | 19,75 | 19,80 | 19,72 | 19,88 | 19,88 | 236 |
| 01 mar 2024 | 19,66 | 19,77 | 19,66 | 19,77 | 19,77 | 2.070 |
| 29 feb 2024 | 19,62 | 19,62 | 19,56 | 19,71 | 19,71 | 4.160 |
| 28 feb 2024 | 19,62 | 19,66 | 19,59 | 19,63 | 19,63 | 522 |
| 27 feb 2024 | 19,52 | 19,64 | 19,48 | 19,61 | 19,61 | 1.312 |
| 26 feb 2024 | 19,42 | 19,45 | 19,37 | 19,39 | 19,39 | 2.793 |
| 23 feb 2024 | 19,53 | 19,53 | 19,41 | 19,44 | 19,44 | 2.341 |
| 22 feb 2024 | 19,55 | 19,59 | 19,55 | 19,57 | 19,57 | 1.331 |
| 21 feb 2024 | 19,54 | 19,60 | 19,53 | 19,57 | 19,57 | 4.166 |
| 20 feb 2024 | 19,53 | 19,53 | 19,40 | 19,40 | 19,40 | 1.223 |
| 19 feb 2024 | 19,52 | 19,59 | 19,45 | 19,53 | 19,53 | 3.083 |
| 16 feb 2024 | 19,52 | 19,58 | 19,42 | 19,54 | 19,54 | 158.461 |
| 15 feb 2024 | 19,49 | 19,69 | 19,45 | 19,50 | 19,50 | 1.596 |
| 14 feb 2024 | 19,65 | 19,68 | 19,61 | 19,57 | 19,57 | 10.180 |
| 13 feb 2024 | 19,74 | 19,79 | 19,67 | 19,70 | 19,70 | 3.053 |
| 12 feb 2024 | 19,61 | 19,75 | 19,61 | 19,69 | 19,69 | 1.648 |
| 09 feb 2024 | 19,62 | 19,69 | 19,62 | 19,62 | 19,62 | 433 |
| 08 feb 2024 | 19,66 | 19,75 | 19,60 | 19,69 | 19,69 | 2.764 |
| 07 feb 2024 | 19,63 | 19,67 | 19,63 | 19,67 | 19,67 | 2.057 |
| 06 feb 2024 | 19,65 | 19,75 | 19,64 | 19,69 | 19,69 | 1.964 |
| 05 feb 2024 | 19,65 | 19,65 | 19,59 | 19,63 | 19,63 | 1.941 |
| 02 feb 2024 | 19,63 | 19,67 | 19,59 | 19,63 | 19,63 | 3.050 |
| 01 feb 2024 | 19,92 | 19,92 | 19,80 | 19,80 | 19,80 | 1.531 |
| 31 gen 2024 | 19,94 | 19,95 | 19,83 | 19,89 | 19,89 | 1.339 |
| 30 gen 2024 | 19,81 | 19,89 | 19,77 | 19,89 | 19,89 | 1.022 |
| 29 gen 2024 | 19,91 | 19,91 | 19,82 | 19,84 | 19,84 | 1.084 |
| 26 gen 2024 | 19,82 | 19,82 | 19,74 | 19,74 | 19,74 | 501 |
| 25 gen 2024 | 19,77 | 19,92 | 19,77 | 19,81 | 19,81 | 1.651 |
| 24 gen 2024 | 19,73 | 19,73 | 19,69 | 19,69 | 19,69 | 788 |
| 23 gen 2024 | 19,51 | 19,67 | 19,47 | 19,67 | 19,67 | 2.394 |
| 22 gen 2024 | 19,36 | 19,38 | 19,34 | 19,41 | 19,41 | 1.007 |
| 19 gen 2024 | 19,49 | 19,56 | 19,44 | 19,44 | 19,44 | 1.806 |
| 18 gen 2024 | 19,45 | 19,45 | 19,36 | 19,44 | 19,44 | 11.302 |
| 17 gen 2024 | 19,42 | 19,42 | 19,38 | 19,42 | 19,42 | 5.672 |
| 16 gen 2024 | 19,61 | 19,61 | 19,55 | 19,54 | 19,54 | 7.456 |
| 15 gen 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 12 gen 2024 | 19,62 | 19,70 | 19,50 | 19,50 | 19,50 | 1.993 |
| 11 gen 2024 | 19,49 | 19,54 | 19,47 | 19,57 | 19,57 | 1.902 |
| 10 gen 2024 | 19,52 | 19,57 | 19,52 | 19,46 | 19,46 | 183 |
| 09 gen 2024 | 19,44 | 19,58 | 19,44 | 19,59 | 19,59 | 1.140 |
| 08 gen 2024 | 19,44 | 19,44 | 19,38 | 19,31 | 19,31 | 489 |
| 05 gen 2024 | 19,64 | 19,64 | 19,61 | 19,61 | 19,61 | 237 |
| 04 gen 2024 | 19,66 | 19,66 | 19,66 | 19,48 | 19,48 | 581 |
| 03 gen 2024 | 19,50 | 19,67 | 19,48 | 19,66 | 19,66 | 549 |
| 02 gen 2024 | 19,73 | 19,78 | 19,62 | 19,58 | 19,58 | 7.712 |
| 29 dic 2023 | 19,62 | 19,65 | 19,54 | 19,54 | 19,54 | 1.135 |
| 28 dic 2023 | 19,65 | 19,70 | 19,65 | 19,66 | 19,66 | 481 |
| 27 dic 2023 | 19,94 | 19,94 | 19,64 | 19,64 | 19,64 | 2.280 |
| 22 dic 2023 | 19,70 | 19,70 | 19,59 | 19,64 | 19,64 | 966 |
| 21 dic 2023 | 19,72 | 19,72 | 19,64 | 19,64 | 19,64 | 1.461 |
| 20 dic 2023 | 19,87 | 19,88 | 19,76 | 19,76 | 19,76 | 1.248 |
| 19 dic 2023 | 19,70 | 19,76 | 19,67 | 19,76 | 19,76 | 33.011 |
| 18 dic 2023 | 19,79 | 19,89 | 19,67 | 19,84 | 19,84 | 2.092 |
| 15 dic 2023 | 19,64 | 19,73 | 19,64 | 19,74 | 19,74 | 1.890 |
| *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.