Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.582,40 +745,04 (+1,31%)
iShares VII PLC - iShares NASDAQ 100 UCITS ETF (CSNDX.SW)
Swiss - Swiss Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1.134,00 | 1.142,20 | 1.131,00 | 1.134,40 | 1.134,40 | 1.212 |
| 27 giu 2024 | 1.126,00 | 1.133,60 | 1.124,40 | 1.125,00 | 1.125,00 | 1.476 |
| 26 giu 2024 | 1.127,40 | 1.130,80 | 1.122,60 | 1.125,00 | 1.125,00 | 1.014 |
| 25 giu 2024 | 1.114,80 | 1.122,40 | 1.113,00 | 1.122,40 | 1.122,40 | 1.391 |
| 24 giu 2024 | 1.125,80 | 1.128,20 | 1.118,60 | 1.121,40 | 1.121,40 | 1.332 |
| 21 giu 2024 | 1.131,40 | 1.132,80 | 1.121,40 | 1.125,00 | 1.125,00 | 21.904 |
| 20 giu 2024 | 1.145,20 | 1.145,20 | 1.135,80 | 1.137,80 | 1.137,80 | 2.238 |
| 19 giu 2024 | 1.139,40 | 1.140,20 | 1.137,80 | 1.140,20 | 1.140,20 | 1.436 |
| 18 giu 2024 | 1.137,40 | 1.141,80 | 1.133,40 | 1.135,00 | 1.135,00 | 1.476 |
| 17 giu 2024 | 1.124,00 | 1.126,40 | 1.121,60 | 1.126,40 | 1.126,40 | 1.172 |
| 14 giu 2024 | 1.120,20 | 1.121,00 | 1.113,00 | 1.120,00 | 1.120,00 | 3.016 |
| 13 giu 2024 | 1.120,40 | 1.122,00 | 1.114,40 | 1.117,80 | 1.117,80 | 5.144 |
| 12 giu 2024 | 1.098,40 | 1.113,60 | 1.096,60 | 1.113,60 | 1.113,60 | 3.353 |
| 11 giu 2024 | 1.088,60 | 1.091,00 | 1.083,80 | 1.090,00 | 1.090,00 | 2.538 |
| 10 giu 2024 | 1.083,60 | 1.088,20 | 1.081,40 | 1.088,20 | 1.088,20 | 4.031 |
| 07 giu 2024 | 1.088,20 | 1.089,00 | 1.080,40 | 1.087,00 | 1.087,00 | 3.408 |
| 06 giu 2024 | 1.087,40 | 1.088,80 | 1.084,80 | 1.086,80 | 1.086,80 | 1.790 |
| 05 giu 2024 | 1.067,00 | 1.080,00 | 1.065,80 | 1.079,60 | 1.079,60 | 1.332 |
| 04 giu 2024 | 1.059,80 | 1.061,20 | 1.054,60 | 1.058,40 | 1.058,40 | 1.795 |
| 03 giu 2024 | 1.062,60 | 1.068,00 | 1.056,60 | 1.061,00 | 1.061,00 | 1.399 |
| 31 mag 2024 | 1.056,00 | 1.059,20 | 1.042,60 | 1.042,60 | 1.042,60 | 3.366 |
| 30 mag 2024 | 1.062,80 | 1.068,80 | 1.060,00 | 1.062,40 | 1.062,40 | 1.730 |
| 29 mag 2024 | 1.073,40 | 1.074,40 | 1.066,80 | 1.070,60 | 1.070,60 | 1.255 |
| 28 mag 2024 | 1.077,60 | 1.079,40 | 1.074,80 | 1.075,00 | 1.075,00 | 1.468 |
| 27 mag 2024 | 1.074,40 | 1.077,00 | 1.072,00 | 1.077,00 | 1.077,00 | 1.286 |
| 24 mag 2024 | 1.063,40 | 1.074,00 | 1.063,20 | 1.074,00 | 1.074,00 | 1.113 |
| 23 mag 2024 | 1.077,00 | 1.081,40 | 1.069,00 | 1.073,80 | 1.073,80 | 2.683 |
| 22 mag 2024 | 1.068,20 | 1.070,60 | 1.066,20 | 1.070,00 | 1.070,00 | 1.590 |
| 21 mag 2024 | 1.065,60 | 1.066,00 | 1.061,00 | 1.065,00 | 1.065,00 | 3.592 |
| 17 mag 2024 | 1.060,60 | 1.061,60 | 1.057,20 | 1.059,60 | 1.059,60 | 3.244 |
| 16 mag 2024 | 1.063,20 | 1.065,80 | 1.060,60 | 1.065,80 | 1.065,80 | 3.870 |
| 15 mag 2024 | 1.045,80 | 1.056,40 | 1.044,00 | 1.056,40 | 1.056,40 | 2.075 |
| 14 mag 2024 | 1.038,20 | 1.042,20 | 1.032,20 | 1.041,00 | 1.041,00 | 2.011 |
| 13 mag 2024 | 1.038,80 | 1.040,20 | 1.037,20 | 1.037,60 | 1.037,60 | 2.081 |
| 10 mag 2024 | 1.036,80 | 1.040,00 | 1.032,20 | 1.033,40 | 1.033,40 | 1.673 |
| 08 mag 2024 | 1.031,20 | 1.033,80 | 1.025,00 | 1.030,80 | 1.030,80 | 1.599 |
| 07 mag 2024 | 1.031,80 | 1.035,00 | 1.029,40 | 1.035,00 | 1.035,00 | 5.782 |
| 06 mag 2024 | 1.021,80 | 1.027,60 | 1.021,00 | 1.027,60 | 1.027,60 | 1.125 |
| 03 mag 2024 | 1.005,80 | 1.022,00 | 1.005,00 | 1.018,40 | 1.018,40 | 4.337 |
| 02 mag 2024 | 994,20 | 998,40 | 989,40 | 994,60 | 994,60 | 1.913 |
| 30 apr 2024 | 1.013,00 | 1.013,80 | 1.007,20 | 1.007,20 | 1.007,20 | 741 |
| 29 apr 2024 | 1.013,60 | 1.015,40 | 1.010,00 | 1.011,80 | 1.011,80 | 1.282 |
| 26 apr 2024 | 1.006,20 | 1.010,60 | 1.000,00 | 1.010,40 | 1.010,40 | 3.531 |
| 25 apr 2024 | 989,00 | 992,30 | 980,00 | 982,50 | 982,50 | 3.034 |
| 24 apr 2024 | 1.004,00 | 1.006,40 | 998,70 | 998,70 | 998,70 | 6.324 |
| 23 apr 2024 | 982,60 | 995,40 | 981,70 | 994,90 | 994,90 | 10.469 |
| 22 apr 2024 | 978,80 | 979,80 | 970,00 | 973,30 | 973,30 | 4.274 |
| 19 apr 2024 | 985,30 | 991,20 | 980,00 | 980,30 | 980,30 | 2.124 |
| 18 apr 2024 | 1.004,00 | 1.004,40 | 992,70 | 1.002,20 | 1.002,20 | 3.583 |
| 17 apr 2024 | 1.007,20 | 1.014,40 | 1.002,40 | 1.002,40 | 1.002,40 | 12.437 |
| 16 apr 2024 | 1.009,20 | 1.012,20 | 1.007,60 | 1.012,00 | 1.012,00 | 3.191 |
| 15 apr 2024 | 1.031,20 | 1.037,00 | 1.027,20 | 1.029,00 | 1.029,00 | 2.105 |
| 12 apr 2024 | 1.045,20 | 1.045,20 | 1.029,00 | 1.031,80 | 1.031,80 | 1.589 |
| 11 apr 2024 | 1.028,80 | 1.032,20 | 1.023,20 | 1.030,20 | 1.030,20 | 2.314 |
| 10 apr 2024 | 1.037,00 | 1.039,20 | 1.019,40 | 1.026,20 | 1.026,20 | 9.638 |
| 09 apr 2024 | 1.034,60 | 1.037,60 | 1.028,00 | 1.028,00 | 1.028,00 | 3.570 |
| 08 apr 2024 | 1.032,40 | 1.037,40 | 1.030,00 | 1.035,20 | 1.035,20 | 2.153 |
| 05 apr 2024 | 1.022,80 | 1.033,20 | 1.007,60 | 1.031,20 | 1.031,20 | 3.234 |
| 04 apr 2024 | 1.040,20 | 1.047,00 | 1.039,60 | 1.044,00 | 1.044,00 | 959 |
| 03 apr 2024 | 1.032,20 | 1.040,40 | 1.028,20 | 1.040,00 | 1.040,00 | 1.061 |
| 02 apr 2024 | 1.041,80 | 1.045,80 | 1.026,80 | 1.031,80 | 1.031,80 | 6.134 |
| 28 mar 2024 | 1.042,80 | 1.044,00 | 1.040,00 | 1.042,20 | 1.042,20 | 1.881 |
| 27 mar 2024 | 1.042,40 | 1.046,20 | 1.036,40 | 1.037,60 | 1.037,60 | 2.274 |
| 26 mar 2024 | 1.045,60 | 1.048,40 | 1.044,60 | 1.046,40 | 1.046,40 | 6.155 |
| 25 mar 2024 | 1.045,20 | 1.046,00 | 1.039,20 | 1.044,00 | 1.044,00 | 1.586 |
| 22 mar 2024 | 1.046,40 | 1.047,40 | 1.041,40 | 1.044,80 | 1.044,80 | 1.565 |
| 21 mar 2024 | 1.051,00 | 1.053,60 | 1.046,60 | 1.053,60 | 1.053,60 | 3.610 |
| 20 mar 2024 | 1.028,00 | 1.031,40 | 1.026,00 | 1.028,00 | 1.028,00 | 1.839 |
| 19 mar 2024 | 1.024,00 | 1.026,20 | 1.016,40 | 1.023,80 | 1.023,80 | 4.195 |
| 18 mar 2024 | 1.020,60 | 1.033,80 | 1.020,60 | 1.029,40 | 1.029,40 | 1.675 |
| 15 mar 2024 | 1.025,00 | 1.030,60 | 1.014,20 | 1.016,00 | 1.016,00 | 8.174 |
| 14 mar 2024 | 1.034,80 | 1.036,40 | 1.024,60 | 1.028,20 | 1.028,20 | 3.632 |
| 13 mar 2024 | 1.039,40 | 1.039,40 | 1.029,40 | 1.031,00 | 1.031,00 | 3.157 |
| 12 mar 2024 | 1.029,40 | 1.037,00 | 1.022,00 | 1.032,80 | 1.032,80 | 2.757 |
| 11 mar 2024 | 1.028,20 | 1.028,60 | 1.019,80 | 1.023,80 | 1.023,80 | 3.843 |
| 08 mar 2024 | 1.043,20 | 1.050,00 | 1.037,00 | 1.037,00 | 1.037,00 | 4.095 |
| 07 mar 2024 | 1.022,20 | 1.040,80 | 1.022,20 | 1.039,40 | 1.039,40 | 3.900 |
| 06 mar 2024 | 1.026,00 | 1.031,00 | 1.023,00 | 1.030,00 | 1.030,00 | 2.161 |
| 05 mar 2024 | 1.036,00 | 1.036,00 | 1.020,60 | 1.022,40 | 1.022,40 | 3.723 |
| 04 mar 2024 | 1.043,80 | 1.045,60 | 1.040,40 | 1.041,60 | 1.041,60 | 3.781 |
| 01 mar 2024 | 1.033,40 | 1.038,00 | 1.027,80 | 1.037,40 | 1.037,40 | 2.893 |
| 29 feb 2024 | 1.018,40 | 1.027,40 | 1.014,60 | 1.022,80 | 1.022,80 | 2.217 |
| 28 feb 2024 | 1.023,40 | 1.023,40 | 1.017,00 | 1.020,40 | 1.020,40 | 5.071 |
| 27 feb 2024 | 1.022,60 | 1.026,00 | 1.021,20 | 1.022,80 | 1.022,80 | 8.126 |
| 26 feb 2024 | 1.020,00 | 1.026,00 | 1.020,00 | 1.025,20 | 1.025,20 | 3.002 |
| 23 feb 2024 | 1.025,00 | 1.031,60 | 1.020,80 | 1.024,00 | 1.024,00 | 2.948 |
| 22 feb 2024 | 1.014,40 | 1.022,60 | 1.014,40 | 1.022,40 | 1.022,40 | 3.622 |
| 21 feb 2024 | 999,10 | 999,10 | 992,30 | 992,80 | 992,80 | 3.734 |
| 20 feb 2024 | 1.006,40 | 1.007,40 | 993,50 | 996,50 | 996,50 | 4.869 |
| 19 feb 2024 | 1.010,00 | 1.011,00 | 1.007,40 | 1.010,60 | 1.010,60 | 1.583 |
| 16 feb 2024 | 1.021,40 | 1.024,00 | 1.008,00 | 1.013,60 | 1.013,60 | 1.979 |
| 15 feb 2024 | 1.018,00 | 1.018,20 | 1.010,00 | 1.012,80 | 1.012,80 | 1.914 |
| 14 feb 2024 | 1.006,00 | 1.012,40 | 1.005,00 | 1.008,00 | 1.008,00 | 1.938 |
| 13 feb 2024 | 1.019,00 | 1.019,00 | 993,50 | 1.006,60 | 1.006,60 | 5.076 |
| 12 feb 2024 | 1.024,00 | 1.028,60 | 1.022,40 | 1.028,60 | 1.028,60 | 5.076 |
| 09 feb 2024 | 1.015,80 | 1.021,60 | 1.015,00 | 1.019,00 | 1.019,00 | 3.283 |
| 08 feb 2024 | 1.012,80 | 1.015,00 | 1.009,80 | 1.014,80 | 1.014,80 | 2.936 |
| 07 feb 2024 | 1.000,80 | 1.013,60 | 999,80 | 1.009,20 | 1.009,20 | 5.060 |
| 06 feb 2024 | 1.006,60 | 1.007,60 | 998,20 | 999,70 | 999,70 | 1.774 |
| 05 feb 2024 | 1.002,20 | 1.005,40 | 995,40 | 1.000,60 | 1.000,60 | 2.574 |
| *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.