Italia markets open in 4 hours 19 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
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.480,92 +2.131,59 (+4,00%) CMC Crypto 200
1.285,64 +14,89 (+1,17%)
iShares VII PLC - iShares MSCI EMU Small Cap ETF EUR Acc (CSEMUS.SW)
Swiss - Swiss Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:53PM 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 | 277,45 | 277,85 | 277,15 | 277,15 | 277,15 | 360 |
| 29 apr 2024 | 276,95 | 277,55 | 276,70 | 277,55 | 277,55 | 93 |
| 26 apr 2024 | 273,90 | 275,55 | 273,90 | 275,55 | 275,55 | 181 |
| 25 apr 2024 | 274,55 | 275,30 | 271,85 | 272,45 | 272,45 | 399 |
| 24 apr 2024 | 276,95 | 276,95 | 275,30 | 275,65 | 275,65 | 266 |
| 23 apr 2024 | 275,65 | 275,65 | 275,65 | 275,65 | 275,65 | - |
| 22 apr 2024 | 272,90 | 273,10 | 272,85 | 273,05 | 273,05 | 63 |
| 19 apr 2024 | 270,60 | 270,75 | 269,90 | 270,75 | 270,75 | 179 |
| 18 apr 2024 | 271,00 | 273,00 | 271,00 | 273,00 | 273,00 | 376 |
| 17 apr 2024 | 269,65 | 271,55 | 269,65 | 270,80 | 270,80 | 127 |
| 16 apr 2024 | 271,15 | 271,15 | 269,25 | 269,55 | 269,55 | 596 |
| 15 apr 2024 | 274,10 | 276,05 | 274,10 | 275,85 | 275,85 | 589 |
| 12 apr 2024 | 277,80 | 277,80 | 276,15 | 276,15 | 276,15 | 4.762 |
| 11 apr 2024 | 276,65 | 276,70 | 274,55 | 276,40 | 276,40 | 1.203 |
| 10 apr 2024 | 278,20 | 278,20 | 278,20 | 278,20 | 278,20 | - |
| 09 apr 2024 | 278,50 | 278,50 | 278,00 | 278,20 | 278,20 | 166 |
| 08 apr 2024 | 276,25 | 278,55 | 276,25 | 278,55 | 278,55 | 520 |
| 05 apr 2024 | 276,30 | 276,70 | 274,80 | 276,70 | 276,70 | 922 |
| 04 apr 2024 | 277,60 | 278,75 | 277,50 | 278,75 | 278,75 | 373 |
| 03 apr 2024 | 273,95 | 273,95 | 273,95 | 273,95 | 273,95 | 119 |
| 02 apr 2024 | 278,30 | 278,30 | 275,05 | 275,05 | 275,05 | 267 |
| 28 mar 2024 | 277,85 | 277,85 | 275,05 | 277,10 | 277,10 | 2.251 |
| 27 mar 2024 | 274,50 | 276,05 | 274,50 | 276,05 | 276,05 | 326 |
| 26 mar 2024 | 273,20 | 274,30 | 273,20 | 274,30 | 274,30 | 104 |
| 25 mar 2024 | 271,85 | 272,80 | 271,70 | 272,80 | 272,80 | 32 |
| 22 mar 2024 | 271,60 | 272,60 | 271,60 | 272,30 | 272,30 | 172 |
| 21 mar 2024 | 272,70 | 272,70 | 270,65 | 271,80 | 271,80 | 117 |
| 20 mar 2024 | 268,45 | 269,60 | 268,45 | 269,25 | 269,25 | 265 |
| 19 mar 2024 | 270,50 | 270,50 | 268,10 | 268,10 | 268,10 | 251 |
| 18 mar 2024 | 268,55 | 269,25 | 268,15 | 268,15 | 268,15 | 487 |
| 15 mar 2024 | 269,30 | 269,30 | 268,20 | 269,05 | 269,05 | 405 |
| 14 mar 2024 | 269,10 | 269,75 | 268,20 | 268,25 | 268,25 | 824 |
| 13 mar 2024 | 269,55 | 270,00 | 269,10 | 269,45 | 269,45 | 482 |
| 12 mar 2024 | 267,20 | 268,40 | 267,20 | 268,40 | 268,40 | 446 |
| 11 mar 2024 | 266,10 | 266,40 | 266,10 | 266,35 | 266,35 | 196 |
| 08 mar 2024 | 268,15 | 268,70 | 267,45 | 268,15 | 268,15 | 686 |
| 07 mar 2024 | 265,45 | 268,85 | 265,40 | 268,10 | 268,10 | 652 |
| 06 mar 2024 | 266,65 | 267,30 | 266,65 | 267,30 | 267,30 | 227 |
| 05 mar 2024 | 265,60 | 265,75 | 265,00 | 265,00 | 265,00 | 190 |
| 04 mar 2024 | 266,65 | 266,65 | 266,15 | 266,20 | 266,20 | 318 |
| 01 mar 2024 | 266,60 | 266,60 | 265,55 | 266,40 | 266,40 | 1.049 |
| 29 feb 2024 | 264,75 | 265,30 | 264,40 | 264,40 | 264,40 | 192 |
| 28 feb 2024 | 265,00 | 265,10 | 264,55 | 265,10 | 265,10 | 123 |
| 27 feb 2024 | 265,85 | 265,85 | 264,70 | 265,80 | 265,80 | 665 |
| 26 feb 2024 | 266,00 | 266,00 | 264,30 | 264,65 | 264,65 | 361 |
| 23 feb 2024 | 265,85 | 265,85 | 264,40 | 265,50 | 265,50 | 132 |
| 22 feb 2024 | 266,10 | 267,15 | 265,75 | 266,35 | 266,35 | 515 |
| 21 feb 2024 | 262,50 | 263,05 | 262,50 | 263,05 | 263,05 | 124 |
| 20 feb 2024 | 263,30 | 263,30 | 262,15 | 262,15 | 262,15 | 2.772 |
| 19 feb 2024 | 263,70 | 263,95 | 263,70 | 263,95 | 263,95 | 136 |
| 16 feb 2024 | 266,25 | 266,45 | 265,85 | 265,85 | 265,85 | 317 |
| 15 feb 2024 | 264,35 | 264,80 | 263,70 | 263,95 | 263,95 | 572 |
| 14 feb 2024 | 262,55 | 263,45 | 262,55 | 263,40 | 263,40 | 124 |
| 13 feb 2024 | 264,35 | 264,35 | 260,90 | 260,90 | 260,90 | 236 |
| 12 feb 2024 | 263,90 | 264,60 | 263,90 | 264,60 | 264,60 | 170 |
| 09 feb 2024 | 262,25 | 263,10 | 262,00 | 263,10 | 263,10 | 695 |
| 08 feb 2024 | 261,55 | 263,05 | 261,55 | 262,95 | 262,95 | 241 |
| 07 feb 2024 | 263,60 | 263,60 | 261,25 | 261,25 | 261,25 | 373 |
| 06 feb 2024 | 262,55 | 263,10 | 261,15 | 263,10 | 263,10 | 370 |
| 05 feb 2024 | 261,50 | 262,85 | 261,10 | 261,10 | 261,10 | 459 |
| 02 feb 2024 | 264,05 | 265,10 | 262,35 | 262,35 | 262,35 | 590 |
| 01 feb 2024 | 264,60 | 264,60 | 263,85 | 263,85 | 263,85 | 168 |
| 31 gen 2024 | 265,00 | 265,00 | 264,65 | 264,65 | 264,65 | 84 |
| 30 gen 2024 | 264,90 | 264,90 | 263,95 | 264,70 | 264,70 | 652 |
| 29 gen 2024 | 266,10 | 266,10 | 264,30 | 264,30 | 264,30 | 270 |
| 26 gen 2024 | 264,00 | 265,80 | 264,00 | 265,00 | 265,00 | 153 |
| 25 gen 2024 | 263,75 | 263,75 | 262,35 | 263,35 | 263,35 | 292 |
| 24 gen 2024 | 262,50 | 264,05 | 262,50 | 264,05 | 264,05 | 415 |
| 23 gen 2024 | 261,30 | 261,65 | 260,35 | 261,35 | 261,35 | 613 |
| 22 gen 2024 | 261,05 | 261,05 | 259,30 | 260,95 | 260,95 | 1.367 |
| 19 gen 2024 | 258,70 | 258,70 | 258,70 | 258,70 | 258,70 | 9 |
| 18 gen 2024 | 256,55 | 258,70 | 256,55 | 258,70 | 258,70 | 117 |
| 17 gen 2024 | 256,60 | 257,55 | 255,65 | 257,55 | 257,55 | 836 |
| 16 gen 2024 | 259,55 | 260,20 | 259,55 | 260,20 | 260,20 | 1.584 |
| 15 gen 2024 | 262,55 | 262,55 | 262,00 | 262,10 | 262,10 | 254 |
| 12 gen 2024 | 262,95 | 263,90 | 262,50 | 263,70 | 263,70 | 572 |
| 11 gen 2024 | 263,95 | 263,95 | 260,50 | 260,50 | 260,50 | 91 |
| 10 gen 2024 | 262,60 | 262,75 | 262,40 | 262,40 | 262,40 | 96 |
| 09 gen 2024 | 263,10 | 263,65 | 262,70 | 263,20 | 263,20 | 430 |
| 08 gen 2024 | 261,55 | 262,15 | 261,55 | 262,15 | 262,15 | 30 |
| 05 gen 2024 | 261,95 | 262,40 | 258,65 | 262,40 | 262,40 | 1.179 |
| 04 gen 2024 | 262,50 | 262,70 | 261,15 | 261,20 | 261,20 | 109 |
| 03 gen 2024 | 267,45 | 267,45 | 260,45 | 260,45 | 260,45 | 674 |
| 29 dic 2023 | 267,90 | 267,90 | 267,35 | 267,80 | 267,80 | 283 |
| 28 dic 2023 | 269,55 | 269,55 | 266,85 | 267,55 | 267,55 | 392 |
| 27 dic 2023 | 267,80 | 268,70 | 267,70 | 268,05 | 268,05 | 1.401 |
| 22 dic 2023 | 266,55 | 266,55 | 265,35 | 266,50 | 266,50 | 275 |
| 21 dic 2023 | 265,60 | 266,25 | 264,35 | 266,15 | 266,15 | 1.161 |
| 20 dic 2023 | 265,40 | 266,45 | 264,25 | 266,05 | 266,05 | 549 |
| 19 dic 2023 | 263,95 | 264,80 | 263,95 | 264,80 | 264,80 | 238 |
| 18 dic 2023 | 262,50 | 263,10 | 262,15 | 262,35 | 262,35 | 526 |
| 15 dic 2023 | 264,00 | 264,85 | 263,05 | 263,05 | 263,05 | 359 |
| 14 dic 2023 | 260,55 | 262,60 | 260,55 | 262,60 | 262,60 | 31 |
| 13 dic 2023 | 257,30 | 257,80 | 256,70 | 256,70 | 256,70 | 1.020 |
| 12 dic 2023 | 259,60 | 259,60 | 257,50 | 257,50 | 257,50 | 37 |
| 11 dic 2023 | 257,60 | 258,20 | 257,00 | 257,80 | 257,80 | 284 |
| 08 dic 2023 | 254,85 | 254,85 | 254,85 | 254,85 | 254,85 | 15 |
| 07 dic 2023 | 254,95 | 256,30 | 254,60 | 255,75 | 255,75 | 462 |
| 06 dic 2023 | 255,95 | 257,90 | 255,70 | 257,50 | 257,50 | 297 |
| 05 dic 2023 | 254,75 | 255,05 | 254,60 | 254,85 | 254,85 | 246 |
| *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.