Italia markets closed
Dow Jones
39.044,62 +160,36 (+0,41%) Nasdaq
16.297,95 -34,60 (-0,21%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.986,03 -733,76 (-1,25%) CMC Crypto 200
1.326,90 +32,23 (+2,49%)
SPDR Refinitiv Global Convertible Bond UCITS ETF (CONV.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:56PM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 42,92 | 42,97 | 42,80 | 42,87 | 42,87 | 4.444 |
| 07 mag 2024 | 42,78 | 42,88 | 42,76 | 42,87 | 42,87 | 650 |
| 06 mag 2024 | 43,24 | 43,24 | 42,58 | 42,73 | 42,73 | 2.288 |
| 03 mag 2024 | 42,51 | 42,69 | 42,42 | 42,64 | 42,64 | 3.148 |
| 02 mag 2024 | 42,51 | 42,58 | 42,38 | 42,40 | 42,40 | 1.662 |
| 30 apr 2024 | 42,76 | 42,76 | 42,47 | 42,51 | 42,51 | 13.365 |
| 29 apr 2024 | 42,58 | 42,75 | 42,58 | 42,69 | 42,69 | 19.451 |
| 26 apr 2024 | 42,35 | 42,73 | 42,35 | 42,67 | 42,67 | 6.805 |
| 25 apr 2024 | 42,35 | 42,36 | 42,28 | 42,33 | 42,33 | 6.129 |
| 24 apr 2024 | 42,67 | 42,76 | 42,54 | 42,57 | 42,57 | 973 |
| 23 apr 2024 | 42,39 | 42,57 | 42,39 | 42,58 | 42,58 | 579 |
| 22 apr 2024 | 42,59 | 42,59 | 42,34 | 42,35 | 42,35 | 2.360 |
| 19 apr 2024 | 42,39 | 42,40 | 42,31 | 42,35 | 42,35 | 1.678 |
| 18 apr 2024 | 42,49 | 42,70 | 42,35 | 42,65 | 42,65 | 22.291 |
| 17 apr 2024 | 42,33 | 42,54 | 42,33 | 42,44 | 42,44 | 3.926 |
| 16 apr 2024 | 42,71 | 42,82 | 42,51 | 42,63 | 42,63 | 6.527 |
| 15 apr 2024 | 42,96 | 43,26 | 42,95 | 43,04 | 43,04 | 3.332 |
| 12 apr 2024 | 42,97 | 43,22 | 42,97 | 43,18 | 43,18 | 7.314 |
| 11 apr 2024 | 42,97 | 43,07 | 42,85 | 43,03 | 43,03 | 3.542 |
| 10 apr 2024 | 42,90 | 42,96 | 42,85 | 42,91 | 42,91 | 3.992 |
| 09 apr 2024 | 42,87 | 42,87 | 42,65 | 42,78 | 42,78 | 646 |
| 08 apr 2024 | 42,78 | 42,84 | 42,69 | 42,76 | 42,76 | 2.298 |
| 05 apr 2024 | 42,73 | 42,90 | 42,62 | 42,78 | 42,78 | 1.431 |
| 04 apr 2024 | 42,83 | 42,87 | 42,69 | 42,83 | 42,83 | 1.939 |
| 03 apr 2024 | 42,80 | 43,01 | 42,79 | 42,85 | 42,85 | 8.584 |
| 02 apr 2024 | 43,12 | 43,27 | 42,90 | 42,85 | 42,85 | 2.750 |
| 28 mar 2024 | 43,15 | 43,28 | 43,15 | 43,13 | 43,13 | 4.382 |
| 27 mar 2024 | 43,00 | 43,13 | 42,93 | 43,01 | 43,01 | 2.107 |
| 26 mar 2024 | 42,98 | 43,04 | 42,92 | 43,10 | 43,10 | 1.538 |
| 25 mar 2024 | 42,69 | 42,86 | 42,68 | 42,83 | 42,83 | 1.089 |
| 22 mar 2024 | 42,88 | 42,97 | 42,85 | 42,90 | 42,90 | 1.737 |
| 21 mar 2024 | 42,50 | 42,90 | 42,43 | 42,90 | 42,90 | 1.889 |
| 20 mar 2024 | 42,40 | 42,47 | 42,30 | 42,39 | 42,39 | 2.621 |
| 19 mar 2024 | 42,33 | 42,40 | 42,27 | 42,33 | 42,33 | 3.650 |
| 18 mar 2024 | 42,62 | 42,62 | 42,35 | 42,35 | 42,35 | 3.773 |
| 15 mar 2024 | 42,22 | 42,51 | 42,17 | 42,17 | 42,17 | 14.033 |
| 14 mar 2024 | 42,45 | 42,65 | 42,45 | 42,55 | 42,55 | 7.583 |
| 13 mar 2024 | 42,25 | 42,39 | 42,25 | 42,38 | 42,38 | 8.868 |
| 12 mar 2024 | 42,37 | 42,45 | 42,36 | 42,47 | 42,47 | 1.066 |
| 11 mar 2024 | 42,33 | 42,34 | 42,18 | 42,28 | 42,28 | 1.729 |
| 08 mar 2024 | 42,00 | 42,29 | 42,00 | 42,22 | 42,22 | 5.977 |
| 07 mar 2024 | 42,24 | 42,38 | 42,11 | 42,21 | 42,21 | 36.694 |
| 06 mar 2024 | 42,28 | 42,47 | 42,17 | 42,19 | 42,19 | 61.502 |
| 05 mar 2024 | 42,32 | 42,43 | 42,00 | 42,05 | 42,05 | 16.333 |
| 04 mar 2024 | 42,22 | 42,58 | 42,22 | 42,37 | 42,37 | 18.372 |
| 01 mar 2024 | 42,43 | 42,44 | 42,30 | 42,38 | 42,38 | 1.112 |
| 29 feb 2024 | 42,35 | 42,35 | 42,10 | 42,40 | 42,40 | 3.228 |
| 28 feb 2024 | 42,17 | 42,26 | 42,17 | 42,22 | 42,22 | 60 |
| 27 feb 2024 | 41,96 | 42,22 | 41,87 | 42,14 | 42,14 | 5.504 |
| 26 feb 2024 | 41,99 | 41,99 | 41,74 | 41,87 | 41,87 | 23.375 |
| 23 feb 2024 | 41,80 | 41,87 | 41,72 | 41,92 | 41,92 | 758 |
| 22 feb 2024 | 41,53 | 41,94 | 41,47 | 41,70 | 41,70 | 3.632 |
| 21 feb 2024 | 42,06 | 42,15 | 41,78 | 41,80 | 41,80 | 16.407 |
| 20 feb 2024 | 42,21 | 42,30 | 42,01 | 42,07 | 42,07 | 5.863 |
| 19 feb 2024 | 42,26 | 42,33 | 42,24 | 42,33 | 42,33 | 5.018 |
| 16 feb 2024 | 42,36 | 42,60 | 42,31 | 42,39 | 42,39 | 6.201 |
| 15 feb 2024 | 42,40 | 42,48 | 42,21 | 42,24 | 42,24 | 5.148 |
| 14 feb 2024 | 42,24 | 42,35 | 42,19 | 42,22 | 42,22 | 5.157 |
| 13 feb 2024 | 42,28 | 42,33 | 42,17 | 42,26 | 42,26 | 7.556 |
| 12 feb 2024 | 42,10 | 42,32 | 42,10 | 42,37 | 42,37 | 8.393 |
| 09 feb 2024 | 42,00 | 42,14 | 41,98 | 42,06 | 42,06 | 1.689 |
| 08 feb 2024 | 41,89 | 42,00 | 41,80 | 41,94 | 41,94 | 1.470 |
| 07 feb 2024 | 41,72 | 41,85 | 41,63 | 41,86 | 41,86 | 22.369 |
| 06 feb 2024 | 41,74 | 41,74 | 41,56 | 41,66 | 41,66 | 1.753 |
| 05 feb 2024 | 41,72 | 41,95 | 41,51 | 41,72 | 41,72 | 35.155 |
| 02 feb 2024 | 41,63 | 41,96 | 41,63 | 41,96 | 41,96 | 1.258 |
| 01 feb 2024 | 41,78 | 41,84 | 41,54 | 41,54 | 41,54 | 3.310 |
| 31 gen 2024 | 41,67 | 41,85 | 41,62 | 41,85 | 41,85 | 4.569 |
| 30 gen 2024 | 41,78 | 41,95 | 41,78 | 41,87 | 41,87 | 997 |
| 29 gen 2024 | 41,74 | 41,74 | 41,62 | 41,78 | 41,78 | 750 |
| 26 gen 2024 | 41,60 | 41,75 | 41,54 | 41,69 | 41,69 | 11.377 |
| 25 gen 2024 | 41,35 | 41,70 | 41,35 | 41,74 | 41,74 | 1.321 |
| 24 gen 2024 | 41,58 | 41,61 | 41,56 | 41,56 | 41,56 | 730 |
| 23 gen 2024 | 41,44 | 41,51 | 41,31 | 41,54 | 41,54 | 2.441 |
| 22 gen 2024 | 41,40 | 41,42 | 41,24 | 41,33 | 41,33 | 1.108 |
| 19 gen 2024 | 41,15 | 41,35 | 41,15 | 41,20 | 41,20 | 3.034 |
| 18 gen 2024 | 41,22 | 41,29 | 41,13 | 41,18 | 41,18 | 301 |
| 17 gen 2024 | 41,04 | 41,31 | 41,04 | 41,28 | 41,28 | 15.053 |
| 16 gen 2024 | 40,96 | 41,38 | 40,96 | 41,33 | 41,33 | 2.025 |
| 15 gen 2024 | 41,17 | 41,28 | 41,15 | 41,22 | 41,22 | 39.991 |
| 12 gen 2024 | 41,24 | 41,24 | 41,10 | 41,10 | 41,10 | 341 |
| 11 gen 2024 | 41,31 | 41,31 | 40,99 | 41,01 | 41,01 | 941 |
| 10 gen 2024 | 41,22 | 41,36 | 41,21 | 41,28 | 41,28 | 1.462 |
| 09 gen 2024 | 41,26 | 41,26 | 41,06 | 41,24 | 41,24 | 3.833 |
| 08 gen 2024 | 41,00 | 41,18 | 41,00 | 41,03 | 41,03 | 12.822 |
| 05 gen 2024 | 40,94 | 41,13 | 40,94 | 41,04 | 41,04 | 11.796 |
| 04 gen 2024 | 40,95 | 40,97 | 40,85 | 40,94 | 40,94 | 2.682 |
| 03 gen 2024 | 41,29 | 41,37 | 41,16 | 41,23 | 41,23 | 1.956 |
| 02 gen 2024 | 41,44 | 41,44 | 41,28 | 41,40 | 41,40 | 1.125 |
| 29 dic 2023 | 41,15 | 41,38 | 41,15 | 41,35 | 41,35 | 2.641 |
| 28 dic 2023 | 40,99 | 41,24 | 40,99 | 41,24 | 41,24 | 984 |
| 27 dic 2023 | 41,10 | 41,21 | 40,97 | 40,97 | 40,97 | 1.623 |
| 22 dic 2023 | 41,06 | 41,10 | 41,06 | 41,10 | 41,10 | 172 |
| 21 dic 2023 | 41,31 | 41,31 | 41,08 | 41,13 | 41,13 | 1.521 |
| 20 dic 2023 | 41,31 | 41,44 | 41,21 | 41,31 | 41,31 | 2.777 |
| 19 dic 2023 | 40,66 | 41,36 | 40,66 | 41,28 | 41,28 | 1.002 |
| 18 dic 2023 | 41,17 | 41,36 | 41,17 | 41,28 | 41,28 | 1.668 |
| 15 dic 2023 | 41,03 | 41,31 | 41,03 | 41,29 | 41,29 | 5.068 |
| 14 dic 2023 | 40,90 | 40,97 | 40,78 | 40,93 | 40,93 | 5.836 |
| 13 dic 2023 | 40,90 | 40,96 | 40,85 | 40,92 | 40,92 | 835 |
| *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.