Italia markets closed
Dow Jones
39.134,33 +22,17 (+0,06%) Nasdaq
17.755,99 +38,34 (+0,22%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.143,40 -509,53 (-0,88%) CMC Crypto 200
1.268,68 -15,10 (-1,18%)
Amundi DAX III UCITS ETF Acc (DAXX.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
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 | 168,04 | 168,74 | 167,24 | 166,90 | 166,90 | 3.229 |
| 25 giu 2024 | 166,50 | 166,90 | 166,12 | 166,86 | 166,86 | 12.316 |
| 24 giu 2024 | 167,42 | 168,58 | 167,42 | 168,42 | 168,42 | 9.218 |
| 21 giu 2024 | 167,24 | 167,46 | 166,78 | 166,92 | 166,92 | 358 |
| 20 giu 2024 | 166,46 | 167,64 | 166,46 | 167,58 | 167,58 | 1.644 |
| 19 giu 2024 | 166,42 | 166,56 | 165,98 | 166,04 | 166,04 | 1.995 |
| 18 giu 2024 | 166,74 | 166,80 | 166,10 | 166,58 | 166,58 | 5.786 |
| 17 giu 2024 | 166,30 | 166,74 | 165,22 | 166,12 | 166,12 | 12.806 |
| 14 giu 2024 | 167,94 | 167,94 | 165,28 | 165,58 | 165,58 | 1.361 |
| 13 giu 2024 | 170,78 | 170,80 | 167,72 | 167,80 | 167,80 | 1.216 |
| 12 giu 2024 | 169,60 | 171,26 | 169,60 | 171,32 | 171,32 | 355 |
| 11 giu 2024 | 169,92 | 169,92 | 168,50 | 168,80 | 168,80 | 2.108 |
| 10 giu 2024 | 169,26 | 169,94 | 168,86 | 169,94 | 169,94 | 2.034 |
| 07 giu 2024 | 171,12 | 171,12 | 169,74 | 170,52 | 170,52 | 499 |
| 06 giu 2024 | 172,02 | 172,60 | 171,22 | 171,36 | 171,36 | 2.986 |
| 05 giu 2024 | 170,00 | 171,14 | 169,94 | 170,68 | 170,68 | 242 |
| 04 giu 2024 | 170,60 | 170,60 | 168,86 | 169,28 | 169,28 | 2.029 |
| 03 giu 2024 | 171,56 | 171,74 | 170,96 | 171,04 | 171,04 | 1.031 |
| 31 mag 2024 | 169,74 | 170,10 | 169,54 | 169,88 | 169,88 | 996 |
| 30 mag 2024 | 169,10 | 170,02 | 169,10 | 170,16 | 170,16 | 626 |
| 29 mag 2024 | 171,28 | 171,32 | 169,58 | 169,84 | 169,84 | 1.590 |
| 28 mag 2024 | 173,04 | 173,30 | 171,38 | 171,78 | 171,78 | 715 |
| 27 mag 2024 | 172,16 | 172,44 | 171,98 | 172,48 | 172,48 | 793 |
| 24 mag 2024 | 170,22 | 171,88 | 170,22 | 171,88 | 171,88 | 2.046 |
| 23 mag 2024 | 172,30 | 172,36 | 171,88 | 171,82 | 171,82 | 3.250 |
| 22 mag 2024 | 171,88 | 171,88 | 171,52 | 171,74 | 171,74 | 87 |
| 21 mag 2024 | 172,26 | 172,26 | 171,34 | 172,14 | 172,14 | 518 |
| 20 mag 2024 | 172,52 | 172,70 | 172,32 | 172,56 | 172,56 | 294 |
| 17 mag 2024 | 172,02 | 172,16 | 171,38 | 172,00 | 172,00 | 10.065 |
| 16 mag 2024 | 173,14 | 173,24 | 172,26 | 172,36 | 172,36 | 305 |
| 15 mag 2024 | 172,68 | 173,80 | 172,68 | 173,72 | 173,72 | 2.789 |
| 14 mag 2024 | 172,30 | 172,40 | 172,02 | 172,34 | 172,34 | 4.305 |
| 13 mag 2024 | 172,70 | 172,72 | 172,20 | 172,38 | 172,38 | 899 |
| 10 mag 2024 | 172,92 | 173,24 | 172,70 | 172,72 | 172,72 | 1.277 |
| 09 mag 2024 | 170,48 | 172,00 | 170,48 | 171,96 | 171,96 | 10.931 |
| 08 mag 2024 | 170,28 | 170,80 | 169,98 | 170,26 | 170,26 | 1.453 |
| 07 mag 2024 | 167,96 | 169,90 | 167,96 | 169,84 | 169,84 | 1.072 |
| 06 mag 2024 | 166,10 | 167,64 | 166,10 | 167,42 | 167,42 | 3.698 |
| 03 mag 2024 | 165,58 | 166,78 | 165,20 | 165,80 | 165,80 | 9.069 |
| 02 mag 2024 | 165,26 | 165,74 | 164,82 | 164,98 | 164,98 | 7.394 |
| 30 apr 2024 | 166,58 | 166,64 | 165,20 | 165,20 | 165,20 | 1.879 |
| 29 apr 2024 | 167,84 | 167,84 | 167,10 | 167,12 | 167,12 | 1.052 |
| 26 apr 2024 | 166,34 | 167,52 | 166,10 | 167,46 | 167,46 | 421 |
| 25 apr 2024 | 166,00 | 166,14 | 164,72 | 165,24 | 165,24 | 4.586 |
| 24 apr 2024 | 167,72 | 168,06 | 166,68 | 166,62 | 166,62 | 2.035 |
| 23 apr 2024 | 166,16 | 167,26 | 165,70 | 167,26 | 167,26 | 1.248 |
| 22 apr 2024 | 164,78 | 164,78 | 164,14 | 164,64 | 164,64 | 53 |
| 19 apr 2024 | 162,88 | 163,62 | 162,88 | 163,62 | 163,62 | 734 |
| 18 apr 2024 | 164,02 | 164,76 | 163,70 | 164,56 | 164,56 | 2.303 |
| 17 apr 2024 | 164,24 | 165,16 | 163,90 | 164,06 | 164,06 | 3.777 |
| 16 apr 2024 | 163,80 | 164,58 | 163,46 | 163,76 | 163,76 | 14.946 |
| 15 apr 2024 | 166,38 | 167,66 | 166,10 | 166,26 | 166,26 | 1.516 |
| 12 apr 2024 | 167,24 | 167,36 | 165,30 | 165,30 | 165,30 | 12.501 |
| 11 apr 2024 | 166,76 | 166,94 | 165,52 | 165,58 | 165,58 | 5.663 |
| 10 apr 2024 | 167,72 | 167,90 | 165,88 | 166,90 | 166,90 | 5.094 |
| 09 apr 2024 | 168,12 | 168,16 | 166,64 | 166,72 | 166,72 | 2.579 |
| 08 apr 2024 | 168,40 | 169,00 | 168,28 | 168,94 | 168,94 | 375 |
| 05 apr 2024 | 167,62 | 167,86 | 167,04 | 167,54 | 167,54 | 10.255 |
| 04 apr 2024 | 169,24 | 169,86 | 169,24 | 169,72 | 169,72 | 1.120 |
| 03 apr 2024 | 169,02 | 169,42 | 168,80 | 169,42 | 169,42 | 7.995 |
| 02 apr 2024 | 170,88 | 170,98 | 168,68 | 168,68 | 168,68 | 1.784 |
| 28 mar 2024 | 170,52 | 170,76 | 170,46 | 170,72 | 170,72 | 5.894 |
| 27 mar 2024 | 169,70 | 170,76 | 169,70 | 170,46 | 170,46 | 589 |
| 26 mar 2024 | 168,56 | 169,70 | 168,46 | 169,74 | 169,74 | 1.986 |
| 25 mar 2024 | 168,10 | 168,56 | 167,82 | 168,54 | 168,54 | 560 |
| 22 mar 2024 | 167,66 | 168,04 | 167,64 | 168,04 | 168,04 | 800 |
| 21 mar 2024 | 167,66 | 167,72 | 166,72 | 167,68 | 167,68 | 864 |
| 20 mar 2024 | 165,78 | 166,30 | 165,78 | 166,18 | 166,18 | 1.829 |
| 19 mar 2024 | 165,30 | 165,98 | 165,30 | 165,98 | 165,98 | 2.198 |
| 18 mar 2024 | 165,80 | 166,10 | 165,22 | 165,50 | 165,50 | 1.063 |
| 15 mar 2024 | 165,60 | 166,42 | 165,56 | 165,56 | 165,56 | 1.076 |
| 14 mar 2024 | 166,16 | 166,32 | 165,18 | 165,46 | 165,46 | 1.761 |
| 13 mar 2024 | 165,88 | 165,88 | 165,64 | 165,70 | 165,70 | 1.912 |
| 12 mar 2024 | 164,22 | 165,72 | 164,06 | 165,76 | 165,76 | 3.202 |
| 11 mar 2024 | 163,18 | 163,72 | 162,88 | 163,70 | 163,70 | 74.806 |
| 08 mar 2024 | 164,28 | 164,68 | 164,26 | 164,36 | 164,36 | 1.747 |
| 07 mar 2024 | 162,86 | 164,70 | 162,62 | 164,78 | 164,78 | 4.141 |
| 06 mar 2024 | 163,48 | 163,58 | 163,30 | 163,42 | 163,42 | 430 |
| 05 mar 2024 | 163,00 | 163,58 | 162,94 | 163,30 | 163,30 | 1.233 |
| 04 mar 2024 | 163,56 | 163,78 | 163,14 | 163,44 | 163,44 | 2.904 |
| 01 mar 2024 | 164,22 | 164,22 | 163,46 | 163,64 | 163,64 | 7.133 |
| 29 feb 2024 | 163,00 | 163,58 | 162,98 | 163,44 | 163,44 | 1.255 |
| 28 feb 2024 | 162,04 | 162,44 | 162,02 | 162,34 | 162,34 | 678 |
| 27 feb 2024 | 160,86 | 162,00 | 160,82 | 162,02 | 162,02 | 1.955 |
| 26 feb 2024 | 160,56 | 161,00 | 160,56 | 160,76 | 160,76 | 1.385 |
| 23 feb 2024 | 160,24 | 160,68 | 160,14 | 160,68 | 160,68 | 1.994 |
| 22 feb 2024 | 159,80 | 160,70 | 159,58 | 160,30 | 160,30 | 4.141 |
| 21 feb 2024 | 157,58 | 158,18 | 157,46 | 157,88 | 157,88 | 1.727 |
| 20 feb 2024 | 157,58 | 157,58 | 157,10 | 157,52 | 157,52 | 2.481 |
| 19 feb 2024 | 157,64 | 157,66 | 157,34 | 157,66 | 157,66 | 609 |
| 16 feb 2024 | 158,00 | 158,70 | 157,88 | 157,90 | 157,90 | 1.252 |
| 15 feb 2024 | 157,70 | 157,70 | 156,92 | 157,30 | 157,30 | 2.296 |
| 14 feb 2024 | 155,68 | 156,32 | 155,64 | 156,34 | 156,34 | 3.567 |
| 13 feb 2024 | 156,32 | 156,50 | 155,32 | 155,72 | 155,72 | 8.540 |
| 12 feb 2024 | 156,74 | 157,16 | 156,52 | 157,16 | 157,16 | 9.749 |
| 09 feb 2024 | 156,74 | 156,74 | 155,98 | 156,12 | 156,12 | 4.245 |
| 08 feb 2024 | 156,22 | 157,22 | 156,12 | 156,56 | 156,56 | 1.203 |
| 07 feb 2024 | 156,98 | 156,98 | 156,12 | 156,12 | 156,12 | 1.843 |
| 06 feb 2024 | 156,48 | 157,24 | 155,78 | 157,24 | 157,24 | 1.988 |
| 05 feb 2024 | 156,26 | 156,26 | 155,92 | 155,88 | 155,88 | 616 |
| *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.