Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
55.304,89 +2.361,86 (+4,46%) CMC Crypto 200
1.276,52 +5,78 (+0,45%)
Invesco EQQQ NASDAQ-100 UCITS ETF (EQQQ.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM 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 | 397,60 | 399,80 | 396,30 | 397,72 | 397,72 | 9.270 |
| 30 apr 2024 | 406,07 | 406,17 | 403,42 | 403,42 | 403,42 | 1.511 |
| 29 apr 2024 | 405,58 | 406,60 | 404,29 | 404,29 | 404,29 | 2.296 |
| 26 apr 2024 | 401,45 | 406,11 | 400,55 | 404,82 | 404,82 | 3.737 |
| 25 apr 2024 | 395,26 | 396,00 | 393,02 | 393,47 | 393,47 | 2.522 |
| 24 apr 2024 | 402,05 | 403,18 | 400,46 | 400,91 | 400,91 | 5.916 |
| 23 apr 2024 | 395,28 | 398,92 | 394,04 | 398,49 | 398,49 | 6.055 |
| 22 apr 2024 | 393,22 | 395,00 | 390,96 | 392,15 | 392,15 | 6.189 |
| 19 apr 2024 | 396,78 | 398,45 | 393,78 | 393,78 | 393,78 | 8.525 |
| 18 apr 2024 | 402,92 | 403,34 | 399,78 | 402,46 | 402,46 | 3.322 |
| 17 apr 2024 | 406,51 | 408,55 | 403,59 | 403,59 | 403,59 | 2.772 |
| 16 apr 2024 | 407,53 | 408,12 | 405,66 | 408,12 | 408,12 | 7.451 |
| 15 apr 2024 | 415,47 | 417,66 | 413,84 | 414,38 | 414,38 | 6.058 |
| 12 apr 2024 | 419,15 | 419,28 | 414,84 | 415,74 | 415,74 | 4.367 |
| 11 apr 2024 | 410,42 | 413,13 | 409,09 | 412,70 | 412,70 | 6.286 |
| 10 apr 2024 | 409,69 | 410,21 | 406,00 | 408,97 | 408,97 | 8.881 |
| 09 apr 2024 | 408,32 | 408,92 | 404,82 | 405,96 | 405,96 | 3.424 |
| 08 apr 2024 | 408,21 | 410,00 | 407,87 | 408,40 | 408,40 | 674 |
| 05 apr 2024 | 404,42 | 409,22 | 404,32 | 408,21 | 408,21 | 4.645 |
| 04 apr 2024 | 410,83 | 413,00 | 410,65 | 411,85 | 411,85 | 2.736 |
| 03 apr 2024 | 410,54 | 411,86 | 409,21 | 411,72 | 411,72 | 1.057 |
| 02 apr 2024 | 416,42 | 417,01 | 406,67 | 410,32 | 410,32 | 11.379 |
| 28 mar 2024 | 413,96 | 414,44 | 413,00 | 413,41 | 413,41 | 1.870 |
| 27 mar 2024 | 412,81 | 414,81 | 410,67 | 411,56 | 411,56 | 1.726 |
| 26 mar 2024 | 413,57 | 414,05 | 412,70 | 413,81 | 413,81 | 3.304 |
| 25 mar 2024 | 414,17 | 414,53 | 410,44 | 412,70 | 412,70 | 1.077 |
| 22 mar 2024 | 413,95 | 415,09 | 412,24 | 414,23 | 414,23 | 1.549 |
| 21 mar 2024 | 411,73 | 415,49 | 411,09 | 415,44 | 415,44 | 3.378 |
| 20 mar 2024 | 405,58 | 407,63 | 405,54 | 406,08 | 406,08 | 1.425 |
| 19 mar 2024 | 404,30 | 405,29 | 401,26 | 404,34 | 404,34 | 2.216 |
| 18 mar 2024 | 402,02 | 406,86 | 401,66 | 405,40 | 405,40 | 18.894 |
| 15 mar 2024 | 404,15 | 405,52 | 399,83 | 399,51 | 399,51 | 1.921 |
| 14 mar 2024 | 405,64 | 406,09 | 402,53 | 404,65 | 404,65 | 1.475 |
| 13 mar 2024 | 408,47 | 408,47 | 403,50 | 403,97 | 403,97 | 2.157 |
| 12 mar 2024 | 404,67 | 408,27 | 402,32 | 406,33 | 406,33 | 1.776 |
| 11 mar 2024 | 402,91 | 403,58 | 400,89 | 402,34 | 402,34 | 3.538 |
| 08 mar 2024 | 409,21 | 411,38 | 406,70 | 406,88 | 406,88 | 3.976 |
| 07 mar 2024 | 403,24 | 409,01 | 402,50 | 408,88 | 408,88 | 1.942 |
| 06 mar 2024 | 405,37 | 407,48 | 403,79 | 405,16 | 405,16 | 2.614 |
| 05 mar 2024 | 409,67 | 409,69 | 403,08 | 403,82 | 403,82 | 4.210 |
| 04 mar 2024 | 413,34 | 413,97 | 411,45 | 411,53 | 411,53 | 4.456 |
| 01 mar 2024 | 410,08 | 411,20 | 407,87 | 411,04 | 411,04 | 1.893 |
| 29 feb 2024 | 403,15 | 407,14 | 402,16 | 406,31 | 406,31 | 1.483 |
| 28 feb 2024 | 405,71 | 405,87 | 403,51 | 404,76 | 404,76 | 1.670 |
| 27 feb 2024 | 404,68 | 405,78 | 403,69 | 404,58 | 404,58 | 2.168 |
| 26 feb 2024 | 404,77 | 406,00 | 404,27 | 405,22 | 405,22 | 2.169 |
| 23 feb 2024 | 406,43 | 408,77 | 405,00 | 405,88 | 405,88 | 4.743 |
| 22 feb 2024 | 401,46 | 405,54 | 400,92 | 405,54 | 405,54 | 4.959 |
| 21 feb 2024 | 396,40 | 396,48 | 393,65 | 394,16 | 394,16 | 2.235 |
| 20 feb 2024 | 401,10 | 401,10 | 393,59 | 395,44 | 395,44 | 4.084 |
| 19 feb 2024 | 401,69 | 403,17 | 401,35 | 402,56 | 402,56 | 1.106 |
| 16 feb 2024 | 407,19 | 408,20 | 401,79 | 404,26 | 404,26 | 1.343 |
| 15 feb 2024 | 407,16 | 407,16 | 402,88 | 404,18 | 404,18 | 3.201 |
| 14 feb 2024 | 403,67 | 405,35 | 402,44 | 403,33 | 403,33 | 2.390 |
| 13 feb 2024 | 406,11 | 406,12 | 400,00 | 403,30 | 403,30 | 2.933 |
| 12 feb 2024 | 406,98 | 409,44 | 406,85 | 409,44 | 409,44 | 2.579 |
| 09 feb 2024 | 404,62 | 406,64 | 404,35 | 405,98 | 405,98 | 6.070 |
| 08 feb 2024 | 402,95 | 404,81 | 402,86 | 404,44 | 404,44 | 3.993 |
| 07 feb 2024 | 398,73 | 404,00 | 398,72 | 402,67 | 402,67 | 8.458 |
| 06 feb 2024 | 402,07 | 402,48 | 398,86 | 399,51 | 399,51 | 4.000 |
| 05 feb 2024 | 399,42 | 401,88 | 399,00 | 400,03 | 400,03 | 6.209 |
| 02 feb 2024 | 393,43 | 398,36 | 392,94 | 398,35 | 398,35 | 3.884 |
| 01 feb 2024 | 390,59 | 391,44 | 387,50 | 388,09 | 388,09 | 4.002 |
| 31 gen 2024 | 392,49 | 392,69 | 387,00 | 388,10 | 388,10 | 7.527 |
| 30 gen 2024 | 396,96 | 398,11 | 395,30 | 395,69 | 395,69 | 3.619 |
| 29 gen 2024 | 393,66 | 395,27 | 393,66 | 394,67 | 394,67 | 3.708 |
| 26 gen 2024 | 392,59 | 394,14 | 391,57 | 393,67 | 393,67 | 2.278 |
| 25 gen 2024 | 393,26 | 397,34 | 392,78 | 397,11 | 397,11 | 5.697 |
| 24 gen 2024 | 393,66 | 395,58 | 392,34 | 394,19 | 394,19 | 10.534 |
| 23 gen 2024 | 389,21 | 392,02 | 388,27 | 390,84 | 390,84 | 2.745 |
| 22 gen 2024 | 390,71 | 391,79 | 389,06 | 390,09 | 390,09 | 8.881 |
| 19 gen 2024 | 383,54 | 385,09 | 383,13 | 384,74 | 384,74 | 3.688 |
| 18 gen 2024 | 376,82 | 382,00 | 376,71 | 381,56 | 381,56 | 4.992 |
| 17 gen 2024 | 375,83 | 377,13 | 373,39 | 376,25 | 376,25 | 4.495 |
| 16 gen 2024 | 374,23 | 379,85 | 373,87 | 379,23 | 379,23 | 5.579 |
| 15 gen 2024 | 376,56 | 376,56 | 375,74 | 375,84 | 375,84 | 1.374 |
| 12 gen 2024 | 374,36 | 376,26 | 373,77 | 375,17 | 375,17 | 2.806 |
| 11 gen 2024 | 375,96 | 376,80 | 371,70 | 371,70 | 371,70 | 3.241 |
| 10 gen 2024 | 373,69 | 374,25 | 372,48 | 373,00 | 373,00 | 7.101 |
| 09 gen 2024 | 370,70 | 372,14 | 368,96 | 372,22 | 372,22 | 4.702 |
| 08 gen 2024 | 364,37 | 367,88 | 363,33 | 367,58 | 367,58 | 5.179 |
| 05 gen 2024 | 363,93 | 365,36 | 363,50 | 365,05 | 365,05 | 4.558 |
| 04 gen 2024 | 367,05 | 367,17 | 364,19 | 366,18 | 366,18 | 1.986 |
| 03 gen 2024 | 369,09 | 369,51 | 367,50 | 367,79 | 367,79 | 3.211 |
| 02 gen 2024 | 373,51 | 373,82 | 368,96 | 370,24 | 370,24 | 4.790 |
| 29 dic 2023 | 373,88 | 375,05 | 370,65 | 370,65 | 370,65 | 2.309 |
| 28 dic 2023 | 373,58 | 373,93 | 372,52 | 373,35 | 373,35 | 6.983 |
| 27 dic 2023 | 374,08 | 374,93 | 371,18 | 371,40 | 371,40 | 1.338 |
| 22 dic 2023 | 371,72 | 373,83 | 371,11 | 373,28 | 373,28 | 3.928 |
| 21 dic 2023 | 372,66 | 373,09 | 370,91 | 371,57 | 371,57 | 4.541 |
| 20 dic 2023 | 374,93 | 375,95 | 374,01 | 375,27 | 375,27 | 5.312 |
| 19 dic 2023 | 374,17 | 374,64 | 372,99 | 373,78 | 373,78 | 5.628 |
| 18 dic 2023 | 372,34 | 374,52 | 372,20 | 374,03 | 374,03 | 1.741 |
| 15 dic 2023 | 368,87 | 373,57 | 368,80 | 373,57 | 373,57 | 5.069 |
| 14 dic 2023 | 374,07 | 374,25 | 368,02 | 368,10 | 368,10 | 2.922 |
| 13 dic 2023 | 372,02 | 373,00 | 371,10 | 372,07 | 372,07 | 2.306 |
| 12 dic 2023 | 369,14 | 369,61 | 367,85 | 369,33 | 369,33 | 4.666 |
| 11 dic 2023 | 365,50 | 368,39 | 364,51 | 367,04 | 367,04 | 4.054 |
| 08 dic 2023 | 362,88 | 365,26 | 361,50 | 365,26 | 365,26 | 1.317 |
| 07 dic 2023 | 358,98 | 362,88 | 358,98 | 361,90 | 361,90 | 1.822 |
| *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.