Yahoo

Mail

Italia markets closed

Dow Jones
38.226,86
+323,57(+0,85%)
Nasdaq
15.830,58
+225,10(+1,44%)
Nikkei 225
38.236,07
-37,98(-0,10%)
EUR/USD
1,0731
+0,0013(+0,12%)
Bitcoin EUR
55.264,97
+175,40(+0,32%)
CMC Crypto 200
1.276,49
+5,75(+0,45%)

BNP Paribas Easy MSCI Japan ESG Filtered Min TE UCITS ETF H EUR Cap (EJAH.MI)

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

18,25

-0,28

(-1,53%)

Alla chiusura: 10:52AM CEST

Periodo di tempo:

02 mag 2023 - 02 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 mag 2024	18,41	18,41	18,41	18,25	18,25	1.299
30 apr 2024	18,62	18,64	18,60	18,54	18,54	31.736
29 apr 2024	18,42	18,45	18,38	18,41	18,41	16.655
26 apr 2024	17,99	17,99	17,99	17,99	17,99	-
25 apr 2024	17,89	17,90	17,88	17,99	17,99	1.269
24 apr 2024	18,29	18,29	18,29	18,21	18,21	20
23 apr 2024	18,02	18,14	18,02	18,13	18,13	1.101
22 apr 2024	17,99	17,99	17,99	17,99	17,99	170
19 apr 2024	17,82	17,97	17,82	17,95	17,95	9.998
18 apr 2024	17,99	17,99	17,99	18,10	18,10	200
17 apr 2024	18,10	18,10	18,03	18,03	18,03	1.146
16 apr 2024	18,22	18,25	18,22	18,24	18,24	570
15 apr 2024	18,66	18,66	18,60	18,60	18,60	6.492
12 apr 2024	18,65	18,65	18,42	18,44	18,44	1.264
11 apr 2024	18,53	18,53	18,53	18,53	18,53	-
10 apr 2024	18,53	18,53	18,53	18,53	18,53	-
09 apr 2024	18,64	18,64	18,53	18,53	18,53	1.201
08 apr 2024	18,53	18,55	18,50	18,59	18,59	2.282
05 apr 2024	18,35	18,41	18,34	18,42	18,42	5.330
04 apr 2024	18,51	18,52	18,51	18,59	18,59	341
03 apr 2024	18,36	18,53	18,36	18,52	18,52	212
02 apr 2024	18,19	18,44	18,19	18,31	18,31	655
28 mar 2024	18,62	18,62	18,57	18,69	18,69	372
27 mar 2024	18,72	18,72	18,72	18,71	18,71	639
26 mar 2024	18,73	18,79	18,72	18,76	18,76	1.604
25 mar 2024	18,60	18,65	18,60	18,65	18,65	500
22 mar 2024	18,94	18,94	18,82	18,82	18,82	925
21 mar 2024	18,86	18,87	18,86	18,87	18,87	44
20 mar 2024	18,64	18,64	18,63	18,64	18,64	3.385
19 mar 2024	18,36	18,53	18,36	18,53	18,53	6.191
18 mar 2024	18,21	18,24	18,21	18,22	18,22	848
15 mar 2024	17,95	17,95	17,95	17,91	17,91	139
14 mar 2024	17,84	17,84	17,84	17,72	17,72	750
13 mar 2024	17,69	17,74	17,67	17,71	17,71	3.062
12 mar 2024	17,72	17,87	17,68	17,83	17,83	19.740
11 mar 2024	17,80	17,83	17,64	17,68	17,68	6.967
08 mar 2024	18,23	18,23	18,16	18,16	18,16	496
07 mar 2024	18,11	18,25	18,11	18,25	18,25	146
06 mar 2024	18,31	18,42	18,31	18,42	18,42	1.936
05 mar 2024	18,27	18,27	18,25	18,25	18,25	436
04 mar 2024	18,23	18,23	18,17	18,19	18,19	1.100
01 mar 2024	18,19	18,21	18,17	18,21	18,21	911
29 feb 2024	17,92	17,92	17,89	17,87	17,87	950
28 feb 2024	17,91	17,91	17,90	17,90	17,90	825
27 feb 2024	17,96	17,97	17,96	17,97	17,97	822
26 feb 2024	17,97	18,01	17,97	18,00	18,00	942
23 feb 2024	17,90	17,94	17,90	17,94	17,94	523
22 feb 2024	17,91	17,91	17,88	17,87	17,87	852
21 feb 2024	17,54	17,54	17,54	17,54	17,54	-
20 feb 2024	17,56	17,58	17,54	17,54	17,54	346
19 feb 2024	17,72	17,72	17,71	17,71	17,71	510
16 feb 2024	17,63	17,63	17,56	17,59	17,59	1.629
15 feb 2024	17,43	17,49	17,41	17,49	17,49	804
14 feb 2024	17,36	17,36	17,36	17,36	17,36	350
13 feb 2024	17,57	17,57	17,43	17,45	17,45	18.171
12 feb 2024	17,10	17,10	17,10	17,10	17,10	-
09 feb 2024	17,10	17,13	17,09	17,10	17,10	1.322
08 feb 2024	17,10	17,10	17,04	17,02	17,02	5.640
07 feb 2024	16,94	16,97	16,94	16,97	16,97	1.236
06 feb 2024	16,84	16,92	16,84	16,88	16,88	4.395
05 feb 2024	16,98	16,98	16,98	16,92	16,92	12
02 feb 2024	16,75	16,75	16,75	16,75	16,75	-
01 feb 2024	16,83	16,86	16,75	16,75	16,75	1.472
31 gen 2024	16,97	16,97	16,81	16,81	16,81	616
30 gen 2024	16,75	16,78	16,73	16,78	16,78	7.641
29 gen 2024	16,75	16,75	16,75	16,75	16,75	1.334
26 gen 2024	16,66	16,69	16,66	16,70	16,70	1.150
25 gen 2024	16,79	16,81	16,79	16,72	16,72	2.443
24 gen 2024	16,87	16,87	16,76	16,82	16,82	13.789
23 gen 2024	16,80	16,80	16,74	16,84	16,84	910
22 gen 2024	16,96	17,02	16,96	17,02	17,02	3.484
19 gen 2024	16,69	16,76	16,68	16,73	16,73	2.673
18 gen 2024	16,57	16,57	16,57	16,57	16,57	-
17 gen 2024	16,53	16,56	16,51	16,57	16,57	1.411
16 gen 2024	16,62	16,78	16,62	16,78	16,78	2.650
15 gen 2024	16,85	16,88	16,85	16,88	16,88	4.102
12 gen 2024	16,49	16,58	16,49	16,56	16,56	2.851
11 gen 2024	16,53	16,54	16,41	16,42	16,42	13.388
10 gen 2024	16,31	16,31	16,31	16,34	16,34	12
09 gen 2024	15,89	15,91	15,89	15,91	15,91	456
08 gen 2024	15,79	15,87	15,79	15,87	15,87	12.884
05 gen 2024	15,79	15,79	15,79	15,90	15,90	316
04 gen 2024	15,55	15,55	15,55	15,55	15,55	-
03 gen 2024	15,55	15,55	15,55	15,55	15,55	-
02 gen 2024	15,57	15,57	15,55	15,55	15,55	444
29 dic 2023	15,62	15,62	15,52	15,52	15,52	800
28 dic 2023	15,50	15,54	15,50	15,52	15,52	3.520
27 dic 2023	15,60	15,60	15,49	15,48	15,48	653
22 dic 2023	15,53	15,55	15,53	15,51	15,51	13.000
21 dic 2023	15,32	15,35	15,32	15,35	15,35	2.100
20 dic 2023	15,41	15,46	15,41	15,46	15,46	68
19 dic 2023	15,51	15,52	15,36	15,36	15,36	664
18 dic 2023	15,21	15,23	15,21	15,24	15,24	503
15 dic 2023	15,36	15,36	15,23	15,22	15,22	68.783
14 dic 2023	15,21	15,28	15,21	15,27	15,27	1.720
13 dic 2023	15,45	15,45	15,45	15,45	15,45	-
12 dic 2023	15,43	15,46	15,43	15,45	15,45	101
11 dic 2023	15,52	15,59	15,52	15,58	15,58	1.113
08 dic 2023	15,23	15,30	15,23	15,28	15,28	2.307
07 dic 2023	15,35	15,35	15,27	15,29	15,29	2.905
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...

Dow Jones38.226,86+323,57(+0,85%)

Nasdaq 15.830,58+225,10(+1,44%)

Nikkei 22538.236,07-37,98(-0,10%)

EUR/USD1,0731+0,0013(+0,12%)

Bitcoin EUR55.264,97+175,40(+0,32%)

CMC Crypto 2001.276,49+5,75(+0,45%)

BNP Paribas Easy MSCI Japan ESG Filtered Min TE UCITS ETF H EUR Cap (EJAH.MI)

Dow Jones
38.226,86
+323,57(+0,85%)

Nasdaq
15.830,58
+225,10(+1,44%)

Nikkei 225
38.236,07
-37,98(-0,10%)

EUR/USD
1,0731
+0,0013(+0,12%)

Bitcoin EUR
55.264,97
+175,40(+0,32%)

CMC Crypto 200
1.276,49
+5,75(+0,45%)