Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.467,40 +79,64 (+0,20%) Nasdaq
16.314,36 -31,91 (-0,20%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,26 -1,00 (-1,26%) Bitcoin EUR
56.209,86 -1.257,66 (-2,19%)
Amundi Bloomberg Equal-weight Commodity ex-Agriculture UCITS ETF (CRB.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 04:16PM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 24,99 | 25,00 | 24,99 | 25,00 | 25,00 | 4.466 |
| 07 mag 2024 | 25,18 | 25,18 | 25,01 | 25,03 | 25,03 | 16.181 |
| 06 mag 2024 | 24,93 | 25,13 | 24,93 | 25,13 | 25,13 | 605 |
| 03 mag 2024 | 24,77 | 24,88 | 24,68 | 24,68 | 24,68 | 3.715 |
| 02 mag 2024 | 24,71 | 24,71 | 24,55 | 24,67 | 24,67 | 6.303 |
| 30 apr 2024 | 25,25 | 25,25 | 25,09 | 25,09 | 25,09 | 1.174 |
| 29 apr 2024 | 25,16 | 25,28 | 25,15 | 25,28 | 25,28 | 5.698 |
| 26 apr 2024 | 25,25 | 25,32 | 25,25 | 25,32 | 25,32 | 1.048 |
| 25 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 515 |
| 24 apr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | 357 |
| 23 apr 2024 | 24,92 | 24,96 | 24,82 | 24,92 | 24,92 | 1.062 |
| 22 apr 2024 | 25,15 | 25,26 | 25,05 | 25,26 | 25,26 | 3.412 |
| 19 apr 2024 | 25,31 | 25,47 | 25,16 | 25,47 | 25,47 | 2.857 |
| 18 apr 2024 | 25,17 | 25,20 | 25,02 | 25,07 | 25,07 | 6.026 |
| 17 apr 2024 | 25,06 | 25,17 | 25,06 | 25,17 | 25,17 | 1.220 |
| 16 apr 2024 | 25,10 | 25,10 | 24,95 | 24,97 | 24,97 | 1.797 |
| 15 apr 2024 | 25,40 | 25,40 | 25,00 | 25,00 | 25,00 | 3.789 |
| 12 apr 2024 | 25,40 | 25,53 | 25,40 | 25,48 | 25,48 | 24.265 |
| 11 apr 2024 | 25,11 | 25,11 | 25,07 | 25,10 | 25,10 | 1.807 |
| 10 apr 2024 | 25,26 | 25,36 | 25,03 | 25,03 | 25,03 | 5.183 |
| 09 apr 2024 | 25,05 | 25,19 | 25,05 | 25,16 | 25,16 | 4.481 |
| 08 apr 2024 | 24,72 | 24,92 | 24,72 | 24,86 | 24,86 | 2.815 |
| 05 apr 2024 | 24,66 | 24,72 | 24,58 | 24,58 | 24,58 | 2.025 |
| 04 apr 2024 | 24,68 | 24,68 | 24,52 | 24,52 | 24,52 | 5.303 |
| 03 apr 2024 | 24,25 | 24,47 | 24,25 | 24,47 | 24,47 | 958 |
| 02 apr 2024 | 24,01 | 24,17 | 23,99 | 24,06 | 24,06 | 9.449 |
| 28 mar 2024 | 23,38 | 23,47 | 23,35 | 23,47 | 23,47 | 1.300 |
| 27 mar 2024 | 23,17 | 23,28 | 23,17 | 23,25 | 23,25 | 1.577 |
| 26 mar 2024 | 23,56 | 23,57 | 23,44 | 23,44 | 23,44 | 1.657 |
| 25 mar 2024 | 23,50 | 23,59 | 23,45 | 23,59 | 23,59 | 1.785 |
| 22 mar 2024 | 23,58 | 23,60 | 23,47 | 23,47 | 23,47 | 3.398 |
| 21 mar 2024 | 23,76 | 23,80 | 23,76 | 23,77 | 23,77 | 2.503 |
| 20 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | 709 |
| 19 mar 2024 | 23,69 | 23,75 | 23,69 | 23,72 | 23,72 | 611 |
| 18 mar 2024 | 23,88 | 23,93 | 23,82 | 23,82 | 23,82 | 2.394 |
| 15 mar 2024 | 23,84 | 23,92 | 23,84 | 23,92 | 23,92 | 1.592 |
| 14 mar 2024 | 23,70 | 23,75 | 23,65 | 23,66 | 23,66 | 2.203 |
| 13 mar 2024 | 23,52 | 23,62 | 23,49 | 23,62 | 23,62 | 2.861 |
| 12 mar 2024 | 23,50 | 23,58 | 23,36 | 23,41 | 23,41 | 8.160 |
| 11 mar 2024 | 23,39 | 23,41 | 23,38 | 23,41 | 23,41 | 1.646 |
| 08 mar 2024 | 23,55 | 23,55 | 23,42 | 23,47 | 23,47 | 5.437 |
| 07 mar 2024 | 23,49 | 23,57 | 23,49 | 23,51 | 23,51 | 5.941 |
| 06 mar 2024 | 23,18 | 23,32 | 23,15 | 23,32 | 23,32 | 8.737 |
| 05 mar 2024 | 23,18 | 23,32 | 23,17 | 23,17 | 23,17 | 4.534 |
| 04 mar 2024 | 23,14 | 23,30 | 23,14 | 23,30 | 23,30 | 10.007 |
| 01 mar 2024 | 22,86 | 22,89 | 22,81 | 22,87 | 22,87 | 3.055 |
| 29 feb 2024 | 22,77 | 22,95 | 22,75 | 22,95 | 22,95 | 9.604 |
| 28 feb 2024 | 22,58 | 22,80 | 22,56 | 22,77 | 22,77 | 31.556 |
| 27 feb 2024 | 22,76 | 22,84 | 22,66 | 22,84 | 22,84 | 5.400 |
| 26 feb 2024 | 22,60 | 22,65 | 22,58 | 22,65 | 22,65 | 4.053 |
| 23 feb 2024 | 22,72 | 22,78 | 22,72 | 22,78 | 22,78 | 296 |
| 22 feb 2024 | 22,84 | 22,84 | 22,76 | 22,76 | 22,76 | 4.879 |
| 21 feb 2024 | 22,65 | 22,70 | 22,65 | 22,67 | 22,67 | 5.681 |
| 20 feb 2024 | 22,45 | 22,58 | 22,45 | 22,58 | 22,58 | 492 |
| 19 feb 2024 | 22,44 | 22,56 | 22,42 | 22,56 | 22,56 | 9.605 |
| 16 feb 2024 | 22,43 | 22,45 | 22,36 | 22,45 | 22,45 | 13.938 |
| 15 feb 2024 | 22,29 | 22,41 | 22,27 | 22,36 | 22,36 | 15.637 |
| 14 feb 2024 | 22,20 | 22,35 | 22,20 | 22,35 | 22,35 | 23.046 |
| 13 feb 2024 | 22,52 | 22,63 | 22,28 | 22,28 | 22,28 | 12.887 |
| 12 feb 2024 | 22,39 | 22,48 | 22,39 | 22,43 | 22,43 | 4.436 |
| 09 feb 2024 | 22,41 | 22,49 | 22,40 | 22,49 | 22,49 | 3.053 |
| 08 feb 2024 | 22,45 | 22,56 | 22,38 | 22,43 | 22,43 | 10.701 |
| 07 feb 2024 | 22,48 | 22,53 | 22,46 | 22,52 | 22,52 | 17.332 |
| 06 feb 2024 | 22,46 | 22,55 | 22,46 | 22,55 | 22,55 | 7.555 |
| 05 feb 2024 | 22,42 | 22,47 | 22,39 | 22,41 | 22,41 | 6.419 |
| 02 feb 2024 | 22,85 | 22,86 | 22,61 | 22,61 | 22,61 | 3.564 |
| 01 feb 2024 | 23,01 | 23,06 | 22,98 | 23,04 | 23,04 | 3.879 |
| 31 gen 2024 | 23,11 | 23,24 | 23,11 | 23,24 | 23,24 | 19.426 |
| 30 gen 2024 | 23,21 | 23,21 | 23,02 | 23,10 | 23,10 | 3.937 |
| 29 gen 2024 | 23,23 | 23,25 | 23,11 | 23,15 | 23,15 | 13.232 |
| 26 gen 2024 | 23,05 | 23,18 | 23,05 | 23,18 | 23,18 | 753 |
| 25 gen 2024 | 23,00 | 23,15 | 23,00 | 23,11 | 23,11 | 1.367 |
| 24 gen 2024 | 22,92 | 22,94 | 22,91 | 22,91 | 22,91 | 5.691 |
| 23 gen 2024 | 22,57 | 22,65 | 22,57 | 22,65 | 22,65 | 1.882 |
| 22 gen 2024 | 22,30 | 22,44 | 22,30 | 22,44 | 22,44 | 2.512 |
| 19 gen 2024 | 22,69 | 22,69 | 22,67 | 22,67 | 22,67 | 2.656 |
| 18 gen 2024 | 22,56 | 22,56 | 22,49 | 22,49 | 22,49 | 1.425 |
| 17 gen 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | 3.821 |
| 16 gen 2024 | 22,82 | 22,83 | 22,72 | 22,72 | 22,72 | 51.789 |
| 15 gen 2024 | 22,82 | 22,90 | 22,82 | 22,82 | 22,82 | 3.123 |
| 12 gen 2024 | 22,98 | 23,09 | 22,98 | 23,03 | 23,03 | 1.969 |
| 11 gen 2024 | 22,87 | 22,90 | 22,83 | 22,90 | 22,90 | 1.806 |
| 10 gen 2024 | 22,91 | 22,92 | 22,80 | 22,80 | 22,80 | 12.579 |
| 09 gen 2024 | 22,82 | 23,01 | 22,82 | 23,01 | 23,01 | 1.391 |
| 08 gen 2024 | 23,03 | 23,03 | 22,70 | 22,76 | 22,76 | 2.766 |
| 05 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 04 gen 2024 | 23,16 | 23,16 | 22,97 | 22,97 | 22,97 | 923 |
| 03 gen 2024 | 22,92 | 22,95 | 22,86 | 22,95 | 22,95 | 9.907 |
| 29 dic 2023 | 23,22 | 23,40 | 23,22 | 23,40 | 23,40 | 327 |
| 28 dic 2023 | 23,53 | 23,58 | 23,52 | 23,52 | 23,52 | 3.035 |
| 27 dic 2023 | 23,79 | 23,79 | 23,47 | 23,67 | 23,67 | 4.838 |
| 22 dic 2023 | 23,50 | 23,50 | 23,30 | 23,34 | 23,34 | 7.370 |
| 21 dic 2023 | 23,07 | 23,21 | 23,07 | 23,20 | 23,20 | 6.576 |
| 20 dic 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | 4.481 |
| 19 dic 2023 | 22,85 | 23,19 | 22,85 | 23,19 | 23,19 | 220.902 |
| 18 dic 2023 | 22,85 | 23,16 | 22,85 | 23,16 | 23,16 | 2.054 |
| 15 dic 2023 | 23,05 | 23,05 | 22,88 | 22,88 | 22,88 | 10.189 |
| 14 dic 2023 | 22,36 | 22,58 | 22,36 | 22,57 | 22,57 | 895 |
| 13 dic 2023 | 21,76 | 21,97 | 21,76 | 21,92 | 21,92 | 7.045 |
| 12 dic 2023 | 22,22 | 22,28 | 21,91 | 21,91 | 21,91 | 14.426 |
| *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.