Italia markets open in 7 hours 35 minutes
Dow Jones
33.926,01 -127,89 (-0,38%) Nasdaq
12.006,96 -193,84 (-1,59%) Nikkei 225
27.818,90 +309,44 (+1,12%) EUR/USD
1,0789 -0,0008 (-0,08%) BTC-EUR
21.339,79 -436,39 (-2,00%) CMC Crypto 200
535,42 -1,43 (-0,27%)
Lyxor MSCI Eastern Europe ex Russia UCITS ETF Acc (EST.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:48PM CET
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 17,35 | 17,54 | 17,35 | 17,42 | 17,42 | 3.267 |
| 02 feb 2023 | 17,36 | 17,50 | 17,23 | 17,46 | 17,46 | 15.736 |
| 01 feb 2023 | 17,32 | 17,32 | 17,14 | 17,17 | 17,17 | 24.203 |
| 31 gen 2023 | 17,22 | 17,22 | 17,19 | 17,21 | 17,21 | 1.047 |
| 30 gen 2023 | 17,42 | 17,42 | 17,20 | 17,21 | 17,21 | 1.071 |
| 27 gen 2023 | 17,48 | 17,56 | 17,48 | 17,52 | 17,52 | 9.320 |
| 26 gen 2023 | 17,43 | 17,51 | 17,42 | 17,42 | 17,42 | 491 |
| 25 gen 2023 | 17,23 | 17,23 | 17,14 | 17,26 | 17,26 | 280 |
| 24 gen 2023 | 17,45 | 17,51 | 17,45 | 17,39 | 17,39 | 1.035 |
| 23 gen 2023 | 17,33 | 17,40 | 17,25 | 17,42 | 17,42 | 1.158 |
| 20 gen 2023 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 19 gen 2023 | 17,05 | 17,05 | 17,05 | 17,02 | 17,02 | 126 |
| 18 gen 2023 | 17,29 | 17,30 | 17,29 | 17,19 | 17,19 | 207 |
| 17 gen 2023 | 17,20 | 17,29 | 17,18 | 17,18 | 17,18 | 419 |
| 16 gen 2023 | 17,17 | 17,45 | 17,10 | 17,45 | 17,45 | 464 |
| 13 gen 2023 | 17,35 | 17,45 | 17,35 | 17,26 | 17,26 | 263 |
| 12 gen 2023 | 17,49 | 17,49 | 17,24 | 17,32 | 17,32 | 448 |
| 11 gen 2023 | 17,43 | 17,43 | 17,32 | 17,26 | 17,26 | 4.624 |
| 10 gen 2023 | 17,12 | 17,33 | 17,11 | 17,40 | 17,40 | 175 |
| 09 gen 2023 | 17,09 | 17,20 | 17,02 | 17,17 | 17,17 | 3.771 |
| 06 gen 2023 | 16,77 | 16,87 | 16,73 | 16,91 | 16,91 | 229 |
| 05 gen 2023 | 16,79 | 16,79 | 16,79 | 16,78 | 16,78 | 25 |
| 04 gen 2023 | 16,73 | 16,74 | 16,73 | 16,85 | 16,85 | 268 |
| 03 gen 2023 | 16,50 | 16,50 | 16,50 | 16,47 | 16,47 | 153 |
| 02 gen 2023 | 16,30 | 16,30 | 16,27 | 16,27 | 16,27 | 302 |
| 30 dic 2022 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 29 dic 2022 | 16,30 | 16,30 | 16,30 | 16,32 | 16,32 | 218 |
| 28 dic 2022 | 16,14 | 16,14 | 16,14 | 16,05 | 16,05 | 129 |
| 27 dic 2022 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 23 dic 2022 | 16,30 | 16,30 | 16,17 | 16,27 | 16,27 | 210 |
| 22 dic 2022 | 16,18 | 16,22 | 16,18 | 16,29 | 16,29 | 1.331 |
| 21 dic 2022 | 16,08 | 16,08 | 16,05 | 16,33 | 16,33 | 2.416 |
| 20 dic 2022 | 15,90 | 16,06 | 15,84 | 16,04 | 16,04 | 950 |
| 19 dic 2022 | 15,85 | 15,85 | 15,85 | 15,90 | 15,90 | 10 |
| 16 dic 2022 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 15 dic 2022 | 16,05 | 16,05 | 15,88 | 15,88 | 15,88 | 121 |
| 14 dic 2022 | 16,10 | 16,14 | 16,10 | 16,21 | 16,21 | 570 |
| 13 dic 2022 | 15,82 | 16,19 | 15,82 | 16,14 | 16,14 | 584 |
| 12 dic 2022 | 15,81 | 15,81 | 15,81 | 15,75 | 15,75 | 957 |
| 09 dic 2022 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 08 dic 2022 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 07 dic 2022 | 15,71 | 15,71 | 15,65 | 15,66 | 15,66 | 777 |
| 06 dic 2022 | 15,78 | 15,78 | 15,78 | 15,71 | 15,71 | 13 |
| 05 dic 2022 | 15,90 | 16,05 | 15,90 | 15,74 | 15,74 | 270 |
| 02 dic 2022 | 16,12 | 16,12 | 15,90 | 15,96 | 15,96 | 1.611 |
| 01 dic 2022 | 16,22 | 16,22 | 16,20 | 16,20 | 16,20 | 78 |
| 30 nov 2022 | 16,01 | 16,10 | 16,01 | 15,97 | 15,97 | 852 |
| 29 nov 2022 | 15,92 | 15,92 | 15,92 | 15,90 | 15,90 | 1.000 |
| 28 nov 2022 | 16,12 | 16,12 | 16,12 | 16,02 | 16,02 | 150 |
| 25 nov 2022 | 16,06 | 16,17 | 16,00 | 16,11 | 16,11 | 261 |
| 24 nov 2022 | 15,90 | 15,90 | 15,90 | 16,10 | 16,10 | 50 |
| 23 nov 2022 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 22 nov 2022 | 15,83 | 15,83 | 15,83 | 15,84 | 15,84 | 7 |
| 21 nov 2022 | 15,64 | 15,70 | 15,59 | 15,66 | 15,66 | 1.519 |
| 18 nov 2022 | 15,79 | 15,79 | 15,79 | 15,75 | 15,75 | 71 |
| 17 nov 2022 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 16 nov 2022 | 16,00 | 16,06 | 15,98 | 16,06 | 16,06 | 510 |
| 15 nov 2022 | 16,00 | 16,21 | 16,00 | 16,18 | 16,18 | 296 |
| 14 nov 2022 | 16,07 | 16,07 | 15,86 | 15,94 | 15,94 | 1.890 |
| 11 nov 2022 | 15,77 | 15,90 | 15,77 | 15,87 | 15,87 | 1.083 |
| 10 nov 2022 | 15,24 | 15,70 | 15,23 | 15,69 | 15,69 | 92 |
| 09 nov 2022 | 15,44 | 15,44 | 15,30 | 15,43 | 15,43 | 81 |
| 08 nov 2022 | 15,22 | 15,22 | 15,19 | 15,38 | 15,38 | 1.400 |
| 07 nov 2022 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 04 nov 2022 | 14,99 | 15,01 | 14,99 | 15,08 | 15,08 | 135 |
| 03 nov 2022 | 14,41 | 14,51 | 14,41 | 14,62 | 14,62 | 4.936 |
| 02 nov 2022 | 14,51 | 14,64 | 14,51 | 14,64 | 14,64 | 26 |
| 01 nov 2022 | 14,45 | 14,55 | 14,45 | 14,46 | 14,46 | 2.303 |
| 31 ott 2022 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 28 ott 2022 | 14,06 | 14,06 | 14,06 | 14,09 | 14,09 | 32 |
| 27 ott 2022 | 13,98 | 14,08 | 13,98 | 14,03 | 14,03 | 209 |
| 26 ott 2022 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
| 25 ott 2022 | 13,54 | 13,54 | 13,54 | 13,56 | 13,56 | 75 |
| 24 ott 2022 | 13,35 | 13,38 | 13,35 | 13,45 | 13,45 | 145 |
| 21 ott 2022 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 20 ott 2022 | 13,29 | 13,29 | 13,29 | 13,43 | 13,43 | 3 |
| 19 ott 2022 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 18 ott 2022 | 13,34 | 13,34 | 13,34 | 13,30 | 13,30 | 77 |
| 17 ott 2022 | 12,98 | 13,14 | 12,98 | 13,14 | 13,14 | 329 |
| 14 ott 2022 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
| 13 ott 2022 | 12,62 | 12,62 | 12,62 | 12,72 | 12,72 | 1 |
| 12 ott 2022 | 12,70 | 12,70 | 12,64 | 12,73 | 12,73 | 565 |
| 11 ott 2022 | 12,66 | 12,69 | 12,59 | 12,73 | 12,73 | 122 |
| 10 ott 2022 | 12,89 | 12,91 | 12,83 | 12,83 | 12,83 | 80 |
| 07 ott 2022 | 13,09 | 13,09 | 13,09 | 13,05 | 13,05 | 8 |
| 06 ott 2022 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
| 05 ott 2022 | 13,34 | 13,34 | 13,34 | 13,25 | 13,25 | 65 |
| 04 ott 2022 | 13,30 | 13,57 | 13,30 | 13,54 | 13,54 | 889 |
| 03 ott 2022 | 12,60 | 12,96 | 12,60 | 12,96 | 12,96 | 365 |
| 30 set 2022 | 12,75 | 12,75 | 12,71 | 12,78 | 12,78 | 360 |
| 29 set 2022 | 13,00 | 13,00 | 12,85 | 12,76 | 12,76 | 679 |
| 28 set 2022 | 13,35 | 13,35 | 13,35 | 13,29 | 13,29 | 9 |
| 27 set 2022 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
| 26 set 2022 | 13,35 | 13,35 | 13,35 | 13,34 | 13,34 | 220 |
| 23 set 2022 | 13,87 | 13,87 | 13,67 | 13,61 | 13,61 | 315 |
| 22 set 2022 | 13,77 | 14,04 | 13,77 | 14,07 | 14,07 | 126 |
| 21 set 2022 | 13,92 | 13,92 | 13,92 | 13,93 | 13,93 | 420 |
| 20 set 2022 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 19 set 2022 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 16 set 2022 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
