Italia markets close in 8 hours 30 minutes

Invesco EQQQ NASDAQ-100 UCITS ETF (EQQQ.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
417,67-2,13 (-0,51%)
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024418,18419,46417,34417,67417,671.390
16 mag 2024418,75420,00418,41419,80419,801.840
15 mag 2024413,65416,47413,32416,15416,154.206
14 mag 2024412,42413,22410,96412,28412,281.986
13 mag 2024412,93413,27411,50412,05412,053.144
10 mag 2024412,26413,50411,20411,76411,764.524
09 mag 2024411,04411,57409,78411,38411,381.743
08 mag 2024411,76412,26409,02411,35411,355.462
07 mag 2024410,53411,62409,78411,46411,462.972
06 mag 2024406,90408,17406,45408,13408,131.645
03 mag 2024401,56406,54401,37405,35405,356.073
02 mag 2024397,60399,80396,30397,72397,729.270
30 apr 2024406,07406,17403,42403,42403,421.511
29 apr 2024405,58406,60404,29404,29404,292.296
26 apr 2024401,45406,11400,55404,82404,823.737
25 apr 2024395,26396,00393,02393,47393,472.522
24 apr 2024402,05403,18400,46400,91400,915.916
23 apr 2024395,28398,92394,04398,49398,496.055
22 apr 2024393,22395,00390,96392,15392,156.189
19 apr 2024396,78398,45393,78393,78393,788.525
18 apr 2024402,92403,34399,78402,46402,463.322
17 apr 2024406,51408,55403,59403,59403,592.772
16 apr 2024407,53408,12405,66408,12408,127.451
15 apr 2024415,47417,66413,84414,38414,386.058
12 apr 2024419,15419,28414,84415,74415,744.367
11 apr 2024410,42413,13409,09412,70412,706.286
10 apr 2024409,69410,21406,00408,97408,978.881
09 apr 2024408,32408,92404,82405,96405,963.424
08 apr 2024408,21410,00407,87408,40408,40674
05 apr 2024404,42409,22404,32408,21408,214.645
04 apr 2024410,83413,00410,65411,85411,852.736
03 apr 2024410,54411,86409,21411,72411,721.057
02 apr 2024416,42417,01406,67410,32410,3211.379
28 mar 2024413,96414,44413,00413,41413,411.870
27 mar 2024412,81414,81410,67411,56411,561.726
26 mar 2024413,57414,05412,70413,81413,813.304
25 mar 2024414,17414,53410,44412,70412,701.077
22 mar 2024413,95415,09412,24414,23414,231.549
21 mar 2024411,73415,49411,09415,44415,443.378
20 mar 2024405,58407,63405,54406,08406,081.425
19 mar 2024404,30405,29401,26404,34404,342.216
18 mar 2024402,02406,86401,66405,40405,4018.894
15 mar 2024404,15405,52399,83399,51399,511.921
14 mar 2024405,64406,09402,53404,65404,651.475
13 mar 2024408,47408,47403,50403,97403,972.157
12 mar 2024404,67408,27402,32406,33406,331.776
11 mar 2024402,91403,58400,89402,34402,343.538
08 mar 2024409,21411,38406,70406,88406,883.976
07 mar 2024403,24409,01402,50408,88408,881.942
06 mar 2024405,37407,48403,79405,16405,162.614
05 mar 2024409,67409,69403,08403,82403,824.210
04 mar 2024413,34413,97411,45411,53411,534.456
01 mar 2024410,08411,20407,87411,04411,041.893
29 feb 2024403,15407,14402,16406,31406,311.483
28 feb 2024405,71405,87403,51404,76404,761.670
27 feb 2024404,68405,78403,69404,58404,582.168
26 feb 2024404,77406,00404,27405,22405,222.169
23 feb 2024406,43408,77405,00405,88405,884.743
22 feb 2024401,46405,54400,92405,54405,544.959
21 feb 2024396,40396,48393,65394,16394,162.235
20 feb 2024401,10401,10393,59395,44395,444.084
19 feb 2024401,69403,17401,35402,56402,561.106
16 feb 2024407,19408,20401,79404,26404,261.343
15 feb 2024407,16407,16402,88404,18404,183.201
14 feb 2024403,67405,35402,44403,33403,332.390
13 feb 2024406,11406,12400,00403,30403,302.933
12 feb 2024406,98409,44406,85409,44409,442.579
09 feb 2024404,62406,64404,35405,98405,986.070
08 feb 2024402,95404,81402,86404,44404,443.993
07 feb 2024398,73404,00398,72402,67402,678.458
06 feb 2024402,07402,48398,86399,51399,514.000
05 feb 2024399,42401,88399,00400,03400,036.209
02 feb 2024393,43398,36392,94398,35398,353.884
01 feb 2024390,59391,44387,50388,09388,094.002
31 gen 2024392,49392,69387,00388,10388,107.527
30 gen 2024396,96398,11395,30395,69395,693.619
29 gen 2024393,66395,27393,66394,67394,673.708
26 gen 2024392,59394,14391,57393,67393,672.278
25 gen 2024393,26397,34392,78397,11397,115.697
24 gen 2024393,66395,58392,34394,19394,1910.534
23 gen 2024389,21392,02388,27390,84390,842.745
22 gen 2024390,71391,79389,06390,09390,098.881
19 gen 2024383,54385,09383,13384,74384,743.688
18 gen 2024376,82382,00376,71381,56381,564.992
17 gen 2024375,83377,13373,39376,25376,254.495
16 gen 2024374,23379,85373,87379,23379,235.579
15 gen 2024376,56376,56375,74375,84375,841.374
12 gen 2024374,36376,26373,77375,17375,172.806
11 gen 2024375,96376,80371,70371,70371,703.241
10 gen 2024373,69374,25372,48373,00373,007.101
09 gen 2024370,70372,14368,96372,22372,224.702
08 gen 2024364,37367,88363,33367,58367,585.179
05 gen 2024363,93365,36363,50365,05365,054.558
04 gen 2024367,05367,17364,19366,18366,181.986
03 gen 2024369,09369,51367,50367,79367,793.211
02 gen 2024373,51373,82368,96370,24370,244.790
29 dic 2023373,88375,05370,65370,65370,652.309
28 dic 2023373,58373,93372,52373,35373,356.983
27 dic 2023374,08374,93371,18371,40371,401.338
22 dic 2023371,72373,83371,11373,28373,283.928
*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...