Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.309,20 +1.227,85 (+2,36%)
iShares VII PLC - iShares Core EURO STOXX 50 ETF EUR Acc (CSSX5E.SW)
Swiss - Swiss Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:35PM CEST
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 184,76 | 185,00 | 183,28 | 183,38 | 183,38 | 6.617 |
| 04 lug 2024 | 183,54 | 184,18 | 183,54 | 184,02 | 184,02 | 3.349 |
| 03 lug 2024 | 182,02 | 183,44 | 182,02 | 183,08 | 183,08 | 17.257 |
| 02 lug 2024 | 180,80 | 180,92 | 180,14 | 180,82 | 180,82 | 4.921 |
| 01 lug 2024 | 182,98 | 183,62 | 181,62 | 181,66 | 181,66 | 7.450 |
| 28 giu 2024 | 180,42 | 181,24 | 180,16 | 180,48 | 180,48 | 5.324 |
| 27 giu 2024 | 181,58 | 181,76 | 181,08 | 181,22 | 181,22 | 3.610 |
| 26 giu 2024 | 183,02 | 183,02 | 180,42 | 181,26 | 181,26 | 10.108 |
| 25 giu 2024 | 181,28 | 181,86 | 181,14 | 181,64 | 181,64 | 2.447 |
| 24 giu 2024 | 181,28 | 182,78 | 181,06 | 182,42 | 182,42 | 2.590 |
| 21 giu 2024 | 182,00 | 182,00 | 180,48 | 180,48 | 180,48 | 2.856 |
| 20 giu 2024 | 180,40 | 182,46 | 180,40 | 182,46 | 182,46 | 5.363 |
| 19 giu 2024 | 181,04 | 181,04 | 180,10 | 180,14 | 180,14 | 12.712 |
| 18 giu 2024 | 181,04 | 181,06 | 180,28 | 181,06 | 181,06 | 1.986 |
| 17 giu 2024 | 179,36 | 180,24 | 178,88 | 179,74 | 179,74 | 4.107 |
| 14 giu 2024 | 181,86 | 181,86 | 177,36 | 178,06 | 178,06 | 16.460 |
| 13 giu 2024 | 185,42 | 185,42 | 181,68 | 181,68 | 181,68 | 5.243 |
| 12 giu 2024 | 183,60 | 185,40 | 183,34 | 185,38 | 185,38 | 3.860 |
| 11 giu 2024 | 185,24 | 185,24 | 182,00 | 182,70 | 182,70 | 4.069 |
| 10 giu 2024 | 184,40 | 184,72 | 183,28 | 184,72 | 184,72 | 6.869 |
| 07 giu 2024 | 186,94 | 186,94 | 185,00 | 185,88 | 185,88 | 21.100 |
| 06 giu 2024 | 186,54 | 186,98 | 186,18 | 186,68 | 186,68 | 9.916 |
| 05 giu 2024 | 183,56 | 185,80 | 183,56 | 185,08 | 185,08 | 19.858 |
| 04 giu 2024 | 183,84 | 183,84 | 182,12 | 182,44 | 182,44 | 14.817 |
| 03 giu 2024 | 185,56 | 185,56 | 184,54 | 184,56 | 184,56 | 3.784 |
| 31 mag 2024 | 183,72 | 183,90 | 183,10 | 183,36 | 183,36 | 2.252 |
| 30 mag 2024 | 182,10 | 183,70 | 182,10 | 183,70 | 183,70 | 2.729 |
| 29 mag 2024 | 185,00 | 185,00 | 182,82 | 182,82 | 182,82 | 6.581 |
| 28 mag 2024 | 186,36 | 186,64 | 184,88 | 185,22 | 185,22 | 4.715 |
| 27 mag 2024 | 185,42 | 186,08 | 185,18 | 186,08 | 186,08 | 4.829 |
| 24 mag 2024 | 183,92 | 185,30 | 183,92 | 185,30 | 185,30 | 5.447 |
| 23 mag 2024 | 185,60 | 186,20 | 185,14 | 185,28 | 185,28 | 5.960 |
| 22 mag 2024 | 185,38 | 185,38 | 184,76 | 184,92 | 184,92 | 2.017 |
| 21 mag 2024 | 186,30 | 186,30 | 185,00 | 185,74 | 185,74 | 3.205 |
| 17 mag 2024 | 185,74 | 185,98 | 185,18 | 185,78 | 185,78 | 3.970 |
| 16 mag 2024 | 187,20 | 187,20 | 186,28 | 186,28 | 186,28 | 5.301 |
| 15 mag 2024 | 186,80 | 186,98 | 186,18 | 186,96 | 186,96 | 11.199 |
| 14 mag 2024 | 186,24 | 186,24 | 185,50 | 186,22 | 186,22 | 3.920 |
| 13 mag 2024 | 186,52 | 186,52 | 186,08 | 186,12 | 186,12 | 932 |
| 10 mag 2024 | 185,90 | 186,62 | 185,78 | 185,98 | 185,98 | 6.746 |
| 08 mag 2024 | 183,60 | 184,34 | 183,50 | 184,30 | 184,30 | 1.329 |
| 07 mag 2024 | 181,94 | 183,22 | 181,36 | 183,22 | 183,22 | 6.080 |
| 06 mag 2024 | 180,22 | 181,54 | 179,86 | 181,04 | 181,04 | 949 |
| 03 mag 2024 | 179,42 | 180,24 | 178,80 | 179,58 | 179,58 | 5.090 |
| 02 mag 2024 | 179,24 | 179,24 | 178,38 | 178,38 | 178,38 | 10.809 |
| 30 apr 2024 | 181,88 | 181,88 | 179,50 | 179,50 | 179,50 | 3.831 |
| 29 apr 2024 | 183,12 | 183,12 | 181,52 | 181,52 | 181,52 | 3.037 |
| 26 apr 2024 | 181,32 | 182,34 | 180,90 | 182,32 | 182,32 | 3.930 |
| 25 apr 2024 | 181,40 | 181,40 | 178,26 | 179,46 | 179,46 | 9.517 |
| 24 apr 2024 | 182,80 | 182,80 | 181,22 | 181,22 | 181,22 | 4.931 |
| 23 apr 2024 | 180,76 | 181,16 | 180,36 | 181,16 | 181,16 | 2.440 |
| 22 apr 2024 | 179,76 | 179,76 | 178,30 | 179,18 | 179,18 | 4.765 |
| 19 apr 2024 | 177,00 | 178,36 | 177,00 | 177,94 | 177,94 | 3.375 |
| 18 apr 2024 | 178,86 | 178,90 | 178,40 | 178,72 | 178,72 | 2.018 |
| 17 apr 2024 | 178,24 | 179,82 | 178,06 | 178,06 | 178,06 | 3.215 |
| 16 apr 2024 | 177,70 | 178,92 | 177,52 | 177,88 | 177,88 | 10.314 |
| 15 apr 2024 | 180,20 | 182,08 | 180,00 | 180,36 | 180,36 | 3.849 |
| 12 apr 2024 | 181,58 | 181,60 | 178,68 | 178,68 | 178,68 | 2.333 |
| 11 apr 2024 | 180,58 | 181,20 | 178,80 | 179,60 | 179,60 | 6.518 |
| 10 apr 2024 | 181,78 | 181,78 | 180,00 | 181,12 | 181,12 | 872 |
| 09 apr 2024 | 181,82 | 182,02 | 180,28 | 180,54 | 180,54 | 4.669 |
| 08 apr 2024 | 181,10 | 182,56 | 181,10 | 182,54 | 182,54 | 5.021 |
| 05 apr 2024 | 181,02 | 181,24 | 180,10 | 181,12 | 181,12 | 4.526 |
| 04 apr 2024 | 183,28 | 183,66 | 183,28 | 183,56 | 183,56 | 1.212 |
| 03 apr 2024 | 182,80 | 183,24 | 182,50 | 183,24 | 183,24 | 4.824 |
| 02 apr 2024 | 184,08 | 184,84 | 182,10 | 182,36 | 182,36 | 37.452 |
| 28 mar 2024 | 184,06 | 184,36 | 183,68 | 183,68 | 183,68 | 7.520 |
| 27 mar 2024 | 182,86 | 184,10 | 182,86 | 183,66 | 183,66 | 6.671 |
| 26 mar 2024 | 182,20 | 183,24 | 182,20 | 183,14 | 183,14 | 4.853 |
| 25 mar 2024 | 181,88 | 182,44 | 181,36 | 182,38 | 182,38 | 1.323 |
| 22 mar 2024 | 181,78 | 181,98 | 181,56 | 181,86 | 181,86 | 4.044 |
| 21 mar 2024 | 182,52 | 182,52 | 181,48 | 182,40 | 182,40 | 5.733 |
| 20 mar 2024 | 179,98 | 180,76 | 179,98 | 180,28 | 180,28 | 1.589 |
| 19 mar 2024 | 179,66 | 180,60 | 179,66 | 180,60 | 180,60 | 13.895 |
| 18 mar 2024 | 180,40 | 180,40 | 179,68 | 179,80 | 179,80 | 6.228 |
| 15 mar 2024 | 180,78 | 181,20 | 180,14 | 180,14 | 180,14 | 6.641 |
| 14 mar 2024 | 180,98 | 181,32 | 179,96 | 180,10 | 180,10 | 14.585 |
| 13 mar 2024 | 180,14 | 180,92 | 180,10 | 180,58 | 180,58 | 1.310 |
| 12 mar 2024 | 178,58 | 179,88 | 178,10 | 179,78 | 179,78 | 2.890 |
| 11 mar 2024 | 177,86 | 178,16 | 177,44 | 177,92 | 177,92 | 10.505 |
| 08 mar 2024 | 179,60 | 179,90 | 179,02 | 179,02 | 179,02 | 4.510 |
| 07 mar 2024 | 176,84 | 179,64 | 176,84 | 179,60 | 179,60 | 6.508 |
| 06 mar 2024 | 176,46 | 177,46 | 176,46 | 177,36 | 177,36 | 5.553 |
| 05 mar 2024 | 177,06 | 177,10 | 176,60 | 176,62 | 176,62 | 2.258 |
| 04 mar 2024 | 176,94 | 177,28 | 176,80 | 176,94 | 176,94 | 2.859 |
| 01 mar 2024 | 176,70 | 176,70 | 176,04 | 176,60 | 176,60 | 2.593 |
| 29 feb 2024 | 176,40 | 176,64 | 176,06 | 176,06 | 176,06 | 1.035 |
| 28 feb 2024 | 176,12 | 176,18 | 175,96 | 175,98 | 175,98 | 7.206 |
| 27 feb 2024 | 175,58 | 176,32 | 175,58 | 176,32 | 176,32 | 2.629 |
| 26 feb 2024 | 175,48 | 175,66 | 175,32 | 175,52 | 175,52 | 5.667 |
| 23 feb 2024 | 175,24 | 176,10 | 175,12 | 175,88 | 175,88 | 5.584 |
| 22 feb 2024 | 174,52 | 175,32 | 174,02 | 175,16 | 175,16 | 1.454 |
| 21 feb 2024 | 172,12 | 172,54 | 171,80 | 172,34 | 172,34 | 8.893 |
| 20 feb 2024 | 171,64 | 171,84 | 171,50 | 171,84 | 171,84 | 1.465 |
| 19 feb 2024 | 171,28 | 171,86 | 171,28 | 171,86 | 171,86 | 11.520 |
| 16 feb 2024 | 171,92 | 172,40 | 171,44 | 171,86 | 171,86 | 5.674 |
| 15 feb 2024 | 170,84 | 171,10 | 170,84 | 171,00 | 171,00 | 4.637 |
| 14 feb 2024 | 168,90 | 169,94 | 168,90 | 169,82 | 169,82 | 9.337 |
| 13 feb 2024 | 170,76 | 170,76 | 168,52 | 169,12 | 169,12 | 2.523 |
| 12 feb 2024 | 170,56 | 171,18 | 170,54 | 171,08 | 171,08 | 5.684 |
| *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.