Italia markets open in 6 hours 52 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0001 (+0,01%) Bitcoin EUR
55.077,42 +630,77 (+1,16%) CMC Crypto 200
1.274,55 +3,81 (+0,30%)
Amundi Bloomberg Equal-weight Commodity ex-Agriculture UCITS ETF (CRB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 23,64 | 23,64 | 23,26 | 23,48 | 23,48 | 4.216 |
| 29 apr 2024 | 23,36 | 23,63 | 23,36 | 23,63 | 23,63 | 3.302 |
| 26 apr 2024 | 23,54 | 23,60 | 23,49 | 23,50 | 23,50 | 4.461 |
| 25 apr 2024 | 23,36 | 23,44 | 23,25 | 23,31 | 23,31 | 1.171 |
| 24 apr 2024 | 23,56 | 23,61 | 23,36 | 23,36 | 23,36 | 11.237 |
| 23 apr 2024 | 23,48 | 23,48 | 23,21 | 23,40 | 23,40 | 4.516 |
| 22 apr 2024 | 23,56 | 23,75 | 23,48 | 23,67 | 23,67 | 30.506 |
| 19 apr 2024 | 23,77 | 23,88 | 23,59 | 23,73 | 23,73 | 7.200 |
| 18 apr 2024 | 23,57 | 23,63 | 23,46 | 23,63 | 23,63 | 11.997 |
| 17 apr 2024 | 23,63 | 23,72 | 23,57 | 23,66 | 23,66 | 7.626 |
| 16 apr 2024 | 23,58 | 23,63 | 23,44 | 23,63 | 23,63 | 9.476 |
| 15 apr 2024 | 23,81 | 23,83 | 23,43 | 23,59 | 23,59 | 13.675 |
| 12 apr 2024 | 23,75 | 24,14 | 23,71 | 23,88 | 23,88 | 17.004 |
| 11 apr 2024 | 23,43 | 23,47 | 23,22 | 23,25 | 23,25 | 5.945 |
| 10 apr 2024 | 23,25 | 23,34 | 23,21 | 23,31 | 23,31 | 8.631 |
| 09 apr 2024 | 23,07 | 23,18 | 23,00 | 23,09 | 23,09 | 9.018 |
| 08 apr 2024 | 22,80 | 23,06 | 22,78 | 23,00 | 23,00 | 10.368 |
| 05 apr 2024 | 22,78 | 22,95 | 22,70 | 22,93 | 22,93 | 8.069 |
| 04 apr 2024 | 22,71 | 22,74 | 22,58 | 22,70 | 22,70 | 4.468 |
| 03 apr 2024 | 22,48 | 22,72 | 22,40 | 22,66 | 22,66 | 103.521 |
| 02 apr 2024 | 22,33 | 22,44 | 22,08 | 22,39 | 22,39 | 19.392 |
| 28 mar 2024 | 21,53 | 21,75 | 21,53 | 21,73 | 21,73 | 1.795 |
| 27 mar 2024 | 21,49 | 21,51 | 21,37 | 21,51 | 21,51 | 3.768 |
| 26 mar 2024 | 21,65 | 21,72 | 21,55 | 21,59 | 21,59 | 3.497 |
| 25 mar 2024 | 21,70 | 21,80 | 21,66 | 21,75 | 21,75 | 8.350 |
| 22 mar 2024 | 21,75 | 21,81 | 21,70 | 21,73 | 21,73 | 4.538 |
| 21 mar 2024 | 21,86 | 21,89 | 21,70 | 21,73 | 21,73 | 6.173 |
| 20 mar 2024 | 21,79 | 21,82 | 21,70 | 21,73 | 21,73 | 4.445 |
| 19 mar 2024 | 21,90 | 21,92 | 21,81 | 21,81 | 21,81 | 15.315 |
| 18 mar 2024 | 21,94 | 22,00 | 21,84 | 21,88 | 21,88 | 7.109 |
| 15 mar 2024 | 21,92 | 21,98 | 21,81 | 21,98 | 21,98 | 15.513 |
| 14 mar 2024 | 21,66 | 21,76 | 21,63 | 21,74 | 21,74 | 5.920 |
| 13 mar 2024 | 21,44 | 21,65 | 21,44 | 21,65 | 21,65 | 1.068 |
| 12 mar 2024 | 21,52 | 21,57 | 21,39 | 21,44 | 21,44 | 6.009 |
| 11 mar 2024 | 21,36 | 21,55 | 21,35 | 21,49 | 21,49 | 12.367 |
| 08 mar 2024 | 21,53 | 21,60 | 21,33 | 21,35 | 21,35 | 17.761 |
| 07 mar 2024 | 21,57 | 21,68 | 21,51 | 21,53 | 21,53 | 18.017 |
| 06 mar 2024 | 21,33 | 21,58 | 21,32 | 21,57 | 21,57 | 2.627 |
| 05 mar 2024 | 21,39 | 21,48 | 21,36 | 21,34 | 21,34 | 7.970 |
| 04 mar 2024 | 21,38 | 21,52 | 21,34 | 21,52 | 21,52 | 151.766 |
| 01 mar 2024 | 21,08 | 21,37 | 21,02 | 21,37 | 21,37 | 5.620 |
| 29 feb 2024 | 20,96 | 21,17 | 20,96 | 21,17 | 21,17 | 4.233 |
| 28 feb 2024 | 20,90 | 21,05 | 20,87 | 21,00 | 21,00 | 8.144 |
| 27 feb 2024 | 20,89 | 21,08 | 20,84 | 21,00 | 21,00 | 8.326 |
| 26 feb 2024 | 20,90 | 20,90 | 20,76 | 20,83 | 20,83 | 10.196 |
| 23 feb 2024 | 21,03 | 21,03 | 20,85 | 20,93 | 20,93 | 5.648 |
| 22 feb 2024 | 21,03 | 21,08 | 20,95 | 21,05 | 21,05 | 4.384 |
| 21 feb 2024 | 20,99 | 21,08 | 20,94 | 20,97 | 20,97 | 76.302 |
| 20 feb 2024 | 20,92 | 20,92 | 20,80 | 20,75 | 20,75 | 9.384 |
| 19 feb 2024 | 20,88 | 20,95 | 20,81 | 20,88 | 20,88 | 7.128 |
| 16 feb 2024 | 20,86 | 20,94 | 20,77 | 20,96 | 20,96 | 5.227 |
| 15 feb 2024 | 20,77 | 20,86 | 20,74 | 20,86 | 20,86 | 5.491 |
| 14 feb 2024 | 20,81 | 20,91 | 20,79 | 20,78 | 20,78 | 3.586 |
| 13 feb 2024 | 20,92 | 20,98 | 20,71 | 20,87 | 20,87 | 4.294 |
| 12 feb 2024 | 20,70 | 20,86 | 20,69 | 20,82 | 20,82 | 3.928 |
| 09 feb 2024 | 20,84 | 20,85 | 20,73 | 20,76 | 20,76 | 42.390 |
| 08 feb 2024 | 20,84 | 20,92 | 20,80 | 20,88 | 20,88 | 5.005 |
| 07 feb 2024 | 20,93 | 20,93 | 20,82 | 20,86 | 20,86 | 16.005 |
| 06 feb 2024 | 20,93 | 21,02 | 20,92 | 21,01 | 21,01 | 18.568 |
| 05 feb 2024 | 20,85 | 20,88 | 20,82 | 20,83 | 20,83 | 9.163 |
| 02 feb 2024 | 20,95 | 21,02 | 20,81 | 20,86 | 20,86 | 3.199 |
| 01 feb 2024 | 21,26 | 21,38 | 21,20 | 21,22 | 21,22 | 6.684 |
| 31 gen 2024 | 21,42 | 21,47 | 21,32 | 21,38 | 21,38 | 6.029 |
| 30 gen 2024 | 21,40 | 21,43 | 21,28 | 21,41 | 21,41 | 4.572 |
| 29 gen 2024 | 21,44 | 21,52 | 21,40 | 21,41 | 21,41 | 7.205 |
| 26 gen 2024 | 21,37 | 21,37 | 21,23 | 21,27 | 21,27 | 1.955 |
| 25 gen 2024 | 21,11 | 21,30 | 21,11 | 21,25 | 21,25 | 4.653 |
| 24 gen 2024 | 21,10 | 21,10 | 20,98 | 21,07 | 21,07 | 3.596 |
| 23 gen 2024 | 20,75 | 20,97 | 20,72 | 20,95 | 20,95 | 4.254 |
| 22 gen 2024 | 20,55 | 20,61 | 20,44 | 20,57 | 20,57 | 29.782 |
| 19 gen 2024 | 20,87 | 20,90 | 20,68 | 20,70 | 20,70 | 1.623 |
| 18 gen 2024 | 20,77 | 20,77 | 20,65 | 20,75 | 20,75 | 1.948 |
| 17 gen 2024 | 20,72 | 20,72 | 20,63 | 20,69 | 20,69 | 1.653 |
| 16 gen 2024 | 20,87 | 20,98 | 20,87 | 20,90 | 20,90 | 2.211 |
| 15 gen 2024 | 20,88 | 20,92 | 20,85 | 20,91 | 20,91 | 5.264 |
| 12 gen 2024 | 21,00 | 21,08 | 20,92 | 20,93 | 20,93 | 1.553 |
| 11 gen 2024 | 20,74 | 20,95 | 20,74 | 20,91 | 20,91 | 11.054 |
| 10 gen 2024 | 20,95 | 20,96 | 20,73 | 20,75 | 20,75 | 8.034 |
| 09 gen 2024 | 20,85 | 21,05 | 20,85 | 20,93 | 20,93 | 10.354 |
| 08 gen 2024 | 21,04 | 21,04 | 20,67 | 20,74 | 20,74 | 9.085 |
| 05 gen 2024 | 21,03 | 21,14 | 20,98 | 21,07 | 21,07 | 7.109 |
| 04 gen 2024 | 21,16 | 21,18 | 20,84 | 20,84 | 20,84 | 3.920 |
| 03 gen 2024 | 20,98 | 21,18 | 20,84 | 21,18 | 21,18 | 4.703 |
| 02 gen 2024 | 21,25 | 21,35 | 21,09 | 21,13 | 21,13 | 10.042 |
| 29 dic 2023 | 21,11 | 21,15 | 21,01 | 21,08 | 21,08 | 5.205 |
| 28 dic 2023 | 21,25 | 21,25 | 21,00 | 21,23 | 21,23 | 4.080 |
| 27 dic 2023 | 21,17 | 21,45 | 21,16 | 21,25 | 21,25 | 10.767 |
| 22 dic 2023 | 21,33 | 21,33 | 21,13 | 21,25 | 21,25 | 3.148 |
| 21 dic 2023 | 21,17 | 21,19 | 21,01 | 21,09 | 21,09 | 6.981 |
| 20 dic 2023 | 21,25 | 21,34 | 21,17 | 21,22 | 21,22 | 5.471 |
| 19 dic 2023 | 20,92 | 21,17 | 20,91 | 21,17 | 21,17 | 13.073 |
| 18 dic 2023 | 21,13 | 21,24 | 20,92 | 21,16 | 21,16 | 7.671 |
| 15 dic 2023 | 20,77 | 21,05 | 20,73 | 20,98 | 20,98 | 21.101 |
| 14 dic 2023 | 20,58 | 20,80 | 20,58 | 20,66 | 20,66 | 13.207 |
| 13 dic 2023 | 20,25 | 20,37 | 20,18 | 20,37 | 20,37 | 4.939 |
| 12 dic 2023 | 20,66 | 20,67 | 20,32 | 20,33 | 20,33 | 9.180 |
| 11 dic 2023 | 20,68 | 20,68 | 20,49 | 20,49 | 20,49 | 6.221 |
| 08 dic 2023 | 20,80 | 20,95 | 20,78 | 20,78 | 20,78 | 2.510 |
| 07 dic 2023 | 20,66 | 20,77 | 20,65 | 20,65 | 20,65 | 85.130 |
| 06 dic 2023 | 21,01 | 21,03 | 20,64 | 20,64 | 20,64 | 14.659 |
| *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.