Italia markets close in 3 hours 28 minutes
FTSE MIB
33.521,42 -185,79 (-0,55%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,29 +0,46 (+0,57%) Bitcoin EUR
57.436,91 +236,08 (+0,41%)
Expat Czech PX UCITS ETF (CZX.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:12PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 1,3068 | 1,3068 | 1,3066 | 1,3066 | 1,3066 | 10 |
| 25 giu 2024 | 1,3044 | 1,3068 | 1,3044 | 1,3068 | 1,3068 | - |
| 24 giu 2024 | 1,3044 | 1,3050 | 1,3044 | 1,3048 | 1,3048 | - |
| 21 giu 2024 | 1,3048 | 1,3048 | 1,3002 | 1,3002 | 1,3002 | - |
| 20 giu 2024 | 1,3036 | 1,3042 | 1,3034 | 1,3042 | 1,3042 | - |
| 19 giu 2024 | 1,3034 | 1,3038 | 1,3024 | 1,3024 | 1,3024 | - |
| 18 giu 2024 | 1,3058 | 1,3058 | 1,3022 | 1,3022 | 1,3022 | - |
| 17 giu 2024 | 1,2996 | 1,3024 | 1,2996 | 1,3024 | 1,3024 | - |
| 14 giu 2024 | 1,3274 | 1,3274 | 1,3030 | 1,3030 | 1,3030 | - |
| 13 giu 2024 | 1,3382 | 1,3382 | 1,3294 | 1,3294 | 1,3294 | - |
| 12 giu 2024 | 1,3322 | 1,3378 | 1,3322 | 1,3378 | 1,3378 | - |
| 11 giu 2024 | 1,3376 | 1,3376 | 1,3268 | 1,3268 | 1,3268 | - |
| 10 giu 2024 | 1,3414 | 1,3432 | 1,3414 | 1,3432 | 1,3432 | - |
| 07 giu 2024 | 1,3544 | 1,3544 | 1,3486 | 1,3486 | 1,3486 | - |
| 06 giu 2024 | 1,3450 | 1,3558 | 1,3450 | 1,3558 | 1,3558 | - |
| 05 giu 2024 | 1,3410 | 1,3410 | 1,3390 | 1,3390 | 1,3390 | - |
| 04 giu 2024 | 1,3344 | 1,3380 | 1,3344 | 1,3380 | 1,3380 | - |
| 03 giu 2024 | 1,3522 | 1,3542 | 1,3522 | 1,3542 | 1,3542 | - |
| 31 mag 2024 | 1,3418 | 1,3522 | 1,3418 | 1,3522 | 1,3522 | - |
| 30 mag 2024 | 1,3378 | 1,3394 | 1,3378 | 1,3394 | 1,3394 | - |
| 29 mag 2024 | 1,3436 | 1,3436 | 1,3370 | 1,3370 | 1,3370 | - |
| 28 mag 2024 | 1,3480 | 1,3480 | 1,3444 | 1,3444 | 1,3444 | - |
| 27 mag 2024 | 1,3278 | 1,3542 | 1,3278 | 1,3306 | 1,3306 | 10 |
| 24 mag 2024 | 1,3370 | 1,3428 | 1,3370 | 1,3428 | 1,3428 | - |
| 23 mag 2024 | 1,3472 | 1,3472 | 1,3464 | 1,3464 | 1,3464 | - |
| 22 mag 2024 | 1,3478 | 1,3500 | 1,3478 | 1,3500 | 1,3500 | - |
| 21 mag 2024 | 1,3478 | 1,3478 | 1,3454 | 1,3454 | 1,3454 | - |
| 20 mag 2024 | 1,3430 | 1,3462 | 1,3430 | 1,3462 | 1,3462 | - |
| 17 mag 2024 | 1,3422 | 1,3424 | 1,3422 | 1,3424 | 1,3424 | - |
| 16 mag 2024 | 1,3396 | 1,3396 | 1,3374 | 1,3374 | 1,3374 | - |
| 15 mag 2024 | 1,3438 | 1,3460 | 1,3438 | 1,3460 | 1,3460 | - |
| 14 mag 2024 | 1,3360 | 1,3376 | 1,3360 | 1,3376 | 1,3376 | - |
| 13 mag 2024 | 1,3422 | 1,3628 | 1,3422 | 1,3432 | 1,3432 | 3.500 |
| 10 mag 2024 | 1,3330 | 1,3330 | 1,3266 | 1,3266 | 1,3266 | - |
| 09 mag 2024 | 1,3240 | 1,3246 | 1,3240 | 1,3246 | 1,3246 | - |
| 08 mag 2024 | 1,3164 | 1,3176 | 1,3164 | 1,3176 | 1,3176 | - |
| 07 mag 2024 | 1,2926 | 1,3018 | 1,2926 | 1,3018 | 1,3018 | - |
| 06 mag 2024 | 1,2852 | 1,2866 | 1,2852 | 1,2866 | 1,2866 | - |
| 03 mag 2024 | 1,2868 | 1,2868 | 1,2788 | 1,2788 | 1,2788 | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,2914 | 1,2940 | 1,2914 | 1,2940 | 1,2940 | - |
| 29 apr 2024 | 1,2920 | 1,2968 | 1,2920 | 1,2968 | 1,2968 | - |
| 26 apr 2024 | 1,2806 | 1,2806 | 1,2786 | 1,2786 | 1,2786 | - |
| 25 apr 2024 | 1,2916 | 1,2926 | 1,2916 | 1,2926 | 1,2926 | - |
| 24 apr 2024 | 1,2960 | 1,2960 | 1,2924 | 1,2924 | 1,2924 | - |
| 23 apr 2024 | 1,2872 | 1,2938 | 1,2872 | 1,2938 | 1,2938 | - |
| 22 apr 2024 | 1,2828 | 1,2838 | 1,2828 | 1,2838 | 1,2838 | - |
| 19 apr 2024 | 1,2784 | 1,2786 | 1,2784 | 1,2786 | 1,2786 | - |
| 18 apr 2024 | 1,2772 | 1,2782 | 1,2772 | 1,2782 | 1,2782 | - |
| 17 apr 2024 | 1,2736 | 1,2756 | 1,2736 | 1,2756 | 1,2756 | - |
| 16 apr 2024 | 1,2728 | 1,2746 | 1,2728 | 1,2746 | 1,2746 | - |
| 15 apr 2024 | 1,2796 | 1,2824 | 1,2796 | 1,2824 | 1,2824 | - |
| 12 apr 2024 | 1,2810 | 1,2814 | 1,2810 | 1,2814 | 1,2814 | - |
| 11 apr 2024 | 1,2696 | 1,2704 | 1,2696 | 1,2704 | 1,2704 | - |
| 10 apr 2024 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | - |
| 09 apr 2024 | 1,2934 | 1,2934 | 1,2670 | 1,2670 | 1,2670 | 150 |
| 08 apr 2024 | 1,2646 | 1,2650 | 1,2646 | 1,2650 | 1,2650 | - |
| 05 apr 2024 | 1,2592 | 1,2592 | 1,2480 | 1,2480 | 1,2480 | - |
| 04 apr 2024 | 1,2568 | 1,2568 | 1,2512 | 1,2512 | 1,2512 | - |
| 03 apr 2024 | 1,2564 | 1,2564 | 1,2564 | 1,2564 | 1,2564 | - |
| 02 apr 2024 | 1,2592 | 1,2592 | 1,2468 | 1,2468 | 1,2468 | - |
| 28 mar 2024 | 1,2534 | 1,2534 | 1,2398 | 1,2398 | 1,2398 | - |
| 27 mar 2024 | 1,2398 | 1,2398 | 1,2348 | 1,2348 | 1,2348 | - |
| 26 mar 2024 | 1,2286 | 1,2286 | 1,2174 | 1,2174 | 1,2174 | - |
| 25 mar 2024 | 1,2332 | 1,2332 | 1,2170 | 1,2170 | 1,2170 | - |
| 22 mar 2024 | 1,2238 | 1,2238 | 1,2162 | 1,2162 | 1,2162 | - |
| 21 mar 2024 | 1,2306 | 1,2306 | 1,2112 | 1,2112 | 1,2112 | - |
| 20 mar 2024 | 1,2312 | 1,2312 | 1,2210 | 1,2210 | 1,2210 | - |
| 19 mar 2024 | 1,2288 | 1,2288 | 1,2196 | 1,2196 | 1,2196 | - |
| 18 mar 2024 | 1,2300 | 1,2300 | 1,2184 | 1,2184 | 1,2184 | - |
| 15 mar 2024 | 1,2216 | 1,2216 | 1,2216 | 1,2216 | 1,2216 | - |
| 14 mar 2024 | 1,2270 | 1,2476 | 1,2158 | 1,2158 | 1,2158 | 100 |
| 13 mar 2024 | 1,2128 | 1,2128 | 1,2128 | 1,2128 | 1,2128 | - |
| 12 mar 2024 | 1,2118 | 1,2118 | 1,1964 | 1,1964 | 1,1964 | - |
| 11 mar 2024 | 1,2128 | 1,2128 | 1,1954 | 1,1954 | 1,1954 | - |
| 08 mar 2024 | 1,2060 | 1,2060 | 1,2030 | 1,2030 | 1,2030 | - |
| 07 mar 2024 | 1,2020 | 1,2062 | 1,2020 | 1,2062 | 1,2062 | - |
| 06 mar 2024 | 1,2016 | 1,2016 | 1,2000 | 1,2000 | 1,2000 | - |
| 05 mar 2024 | 1,1924 | 1,1950 | 1,1924 | 1,1950 | 1,1950 | - |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 1,2020 | 1,2020 | 1,2000 | 1,2000 | 1,2000 | - |
| 29 feb 2024 | 1,2044 | 1,2044 | 1,1810 | 1,1990 | 1,1990 | 1.500 |
| 28 feb 2024 | 1,2192 | 1,2192 | 1,2192 | 1,2192 | 1,2192 | - |
| 27 feb 2024 | 1,2218 | 1,2218 | 1,2218 | 1,2218 | 1,2218 | - |
| 26 feb 2024 | 1,2232 | 1,2232 | 1,2232 | 1,2232 | 1,2232 | - |
| 23 feb 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
| 22 feb 2024 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | - |
| 21 feb 2024 | 1,2166 | 1,2190 | 1,2166 | 1,2190 | 1,2190 | - |
| 20 feb 2024 | 1,2070 | 1,2106 | 1,2070 | 1,2106 | 1,2106 | - |
| 19 feb 2024 | 1,2098 | 1,2098 | 1,2058 | 1,2058 | 1,2058 | - |
| 16 feb 2024 | 1,2166 | 1,2166 | 1,2152 | 1,2152 | 1,2152 | - |
| 15 feb 2024 | 1,2118 | 1,2118 | 1,2118 | 1,2118 | 1,2118 | - |
| 14 feb 2024 | 1,2028 | 1,2076 | 1,2028 | 1,2076 | 1,2076 | - |
| 13 feb 2024 | 1,2064 | 1,2072 | 1,2064 | 1,2072 | 1,2072 | - |
| 12 feb 2024 | 1,2032 | 1,2040 | 1,2032 | 1,2040 | 1,2040 | - |
| 09 feb 2024 | 1,2038 | 1,2038 | 1,2038 | 1,2038 | 1,2038 | - |
| 08 feb 2024 | 1,2116 | 1,2116 | 1,2116 | 1,2116 | 1,2116 | - |
| 07 feb 2024 | 1,2166 | 1,2166 | 1,1990 | 1,1990 | 1,1990 | - |
| 06 feb 2024 | 1,2128 | 1,2128 | 1,2094 | 1,2094 | 1,2094 | - |
| 05 feb 2024 | 1,2186 | 1,2186 | 1,2098 | 1,2098 | 1,2098 | - |
| *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.