Italia markets open in 4 hours 35 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.813,73 +185,25 (+0,49%) EUR/USD
1,0731 -0,0002 (-0,02%) Bitcoin EUR
60.191,65 +327,78 (+0,55%) CMC Crypto 200
1.389,68 +7,11 (+0,51%)
Amundi MSCI Eastern Europe Ex Russia UCITS ETF Acc (EST.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:46AM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 24,34 | 24,34 | 24,34 | 24,17 | 24,17 | 54 |
| 24 apr 2024 | 24,49 | 24,50 | 24,38 | 24,23 | 24,23 | 295 |
| 23 apr 2024 | 24,37 | 24,59 | 24,22 | 24,51 | 24,51 | 4.616 |
| 22 apr 2024 | 24,28 | 24,39 | 24,28 | 24,34 | 24,34 | 1.161 |
| 19 apr 2024 | 23,79 | 24,01 | 23,77 | 24,01 | 24,01 | 2.139 |
| 18 apr 2024 | 23,78 | 23,95 | 23,77 | 24,00 | 24,00 | 833 |
| 17 apr 2024 | 23,78 | 23,87 | 23,75 | 23,75 | 23,75 | 2.468 |
| 16 apr 2024 | 23,81 | 23,81 | 23,70 | 23,42 | 23,42 | 577 |
| 15 apr 2024 | 24,32 | 24,35 | 24,17 | 24,29 | 24,29 | 396 |
| 12 apr 2024 | 24,54 | 24,60 | 24,31 | 24,23 | 24,23 | 1.790 |
| 11 apr 2024 | 24,57 | 24,59 | 24,56 | 24,43 | 24,43 | 999 |
| 10 apr 2024 | 24,70 | 24,75 | 24,65 | 24,64 | 24,64 | 2.126 |
| 09 apr 2024 | 24,67 | 24,78 | 24,30 | 24,39 | 24,39 | 3.418 |
| 08 apr 2024 | 24,43 | 24,57 | 24,43 | 24,59 | 24,59 | 6.113 |
| 05 apr 2024 | 24,06 | 24,27 | 23,99 | 24,26 | 24,26 | 9.850 |
| 04 apr 2024 | 24,17 | 24,31 | 24,02 | 24,29 | 24,29 | 1.715 |
| 03 apr 2024 | 23,90 | 23,91 | 23,90 | 23,99 | 23,99 | 56 |
| 02 apr 2024 | 24,01 | 24,16 | 23,84 | 23,92 | 23,92 | 4.573 |
| 28 mar 2024 | 23,80 | 23,82 | 23,78 | 23,82 | 23,82 | 482 |
| 27 mar 2024 | 23,42 | 23,45 | 23,38 | 23,46 | 23,46 | 5.976 |
| 26 mar 2024 | 23,09 | 23,49 | 23,09 | 23,42 | 23,42 | 3.359 |
| 25 mar 2024 | 23,34 | 23,46 | 23,24 | 23,13 | 23,13 | 1.001 |
| 22 mar 2024 | 23,56 | 23,66 | 23,39 | 23,35 | 23,35 | 2.532 |
| 21 mar 2024 | 23,58 | 23,69 | 23,58 | 23,73 | 23,73 | 1.818 |
| 20 mar 2024 | 23,33 | 23,33 | 23,03 | 23,31 | 23,31 | 1.254 |
| 19 mar 2024 | 23,26 | 23,26 | 22,91 | 23,22 | 23,22 | 2.899 |
| 18 mar 2024 | 23,31 | 23,44 | 23,24 | 23,25 | 23,25 | 17.676 |
| 15 mar 2024 | 23,75 | 23,75 | 23,19 | 23,39 | 23,39 | 31.569 |
| 14 mar 2024 | 23,83 | 23,93 | 23,76 | 23,77 | 23,77 | 9.982 |
| 13 mar 2024 | 23,84 | 23,84 | 23,70 | 23,72 | 23,72 | 879 |
| 12 mar 2024 | 23,44 | 23,79 | 23,41 | 23,83 | 23,83 | 1.196 |
| 11 mar 2024 | 23,30 | 23,40 | 23,28 | 23,44 | 23,44 | 4.512 |
| 08 mar 2024 | 23,22 | 23,27 | 23,17 | 23,26 | 23,26 | 2.977 |
| 07 mar 2024 | 23,26 | 23,26 | 23,17 | 23,20 | 23,20 | 2.460 |
| 06 mar 2024 | 23,47 | 23,58 | 23,47 | 23,53 | 23,53 | 5.739 |
| 05 mar 2024 | 23,34 | 23,44 | 23,34 | 23,41 | 23,41 | 1.256 |
| 04 mar 2024 | 23,87 | 23,87 | 23,53 | 23,58 | 23,58 | 4.537 |
| 01 mar 2024 | 23,84 | 23,93 | 23,66 | 23,83 | 23,83 | 8.988 |
| 29 feb 2024 | 23,87 | 23,96 | 23,76 | 23,74 | 23,74 | 3.253 |
| 28 feb 2024 | 23,92 | 23,93 | 23,68 | 23,72 | 23,72 | 7.593 |
| 27 feb 2024 | 24,27 | 24,27 | 23,98 | 24,07 | 24,07 | 2.961 |
| 26 feb 2024 | 24,39 | 24,39 | 24,19 | 24,18 | 24,18 | 9.438 |
| 23 feb 2024 | 24,16 | 24,35 | 24,14 | 24,27 | 24,27 | 5.793 |
| 22 feb 2024 | 24,11 | 24,22 | 24,01 | 24,07 | 24,07 | 1.436 |
| 21 feb 2024 | 24,00 | 24,02 | 23,88 | 23,85 | 23,85 | 5.483 |
| 20 feb 2024 | 23,60 | 23,86 | 23,55 | 23,89 | 23,89 | 9.850 |
| 19 feb 2024 | 23,53 | 23,57 | 23,43 | 23,57 | 23,57 | 1.927 |
| 16 feb 2024 | 23,30 | 23,57 | 23,30 | 23,42 | 23,42 | 1.672 |
| 15 feb 2024 | 23,15 | 23,30 | 23,13 | 23,26 | 23,26 | 5.266 |
| 14 feb 2024 | 22,82 | 23,11 | 22,82 | 23,19 | 23,19 | 2.063 |
| 13 feb 2024 | 23,14 | 23,14 | 22,76 | 22,82 | 22,82 | 4.252 |
| 12 feb 2024 | 22,99 | 23,05 | 22,91 | 23,22 | 23,22 | 2.162 |
| 09 feb 2024 | 23,05 | 23,07 | 22,93 | 22,99 | 22,99 | 4.725 |
| 08 feb 2024 | 23,32 | 23,32 | 23,01 | 23,05 | 23,05 | 360 |
| 07 feb 2024 | 23,16 | 23,25 | 23,14 | 23,18 | 23,18 | 1.572 |
| 06 feb 2024 | 23,26 | 23,30 | 23,26 | 23,18 | 23,18 | 2.217 |
| 05 feb 2024 | 23,52 | 23,54 | 23,10 | 23,16 | 23,16 | 2.023 |
| 02 feb 2024 | 23,30 | 23,60 | 23,28 | 23,42 | 23,42 | 7.101 |
| 01 feb 2024 | 22,76 | 23,19 | 22,75 | 23,19 | 23,19 | 22.745 |
| 31 gen 2024 | 22,49 | 22,68 | 22,49 | 22,76 | 22,76 | 1.052 |
| 30 gen 2024 | 22,16 | 22,35 | 22,16 | 22,34 | 22,34 | 5.536 |
| 29 gen 2024 | 22,10 | 22,11 | 21,97 | 22,02 | 22,02 | 3.141 |
| 26 gen 2024 | 22,05 | 22,05 | 22,02 | 22,18 | 22,18 | 540 |
| 25 gen 2024 | 22,01 | 22,08 | 22,01 | 22,14 | 22,14 | 671 |
| 24 gen 2024 | 22,00 | 22,08 | 22,00 | 22,08 | 22,08 | 3.159 |
| 23 gen 2024 | 22,08 | 22,08 | 21,83 | 21,86 | 21,86 | 773 |
| 22 gen 2024 | 22,33 | 22,35 | 22,26 | 22,19 | 22,19 | 1.043 |
| 19 gen 2024 | 21,91 | 22,27 | 21,91 | 22,24 | 22,24 | 6.778 |
| 18 gen 2024 | 21,70 | 21,81 | 21,63 | 21,85 | 21,85 | 3.244 |
| 17 gen 2024 | 21,79 | 21,81 | 21,63 | 21,63 | 21,63 | 3.145 |
| 16 gen 2024 | 22,08 | 22,14 | 21,95 | 22,04 | 22,04 | 10.862 |
| 15 gen 2024 | 22,17 | 22,30 | 22,10 | 22,30 | 22,30 | 7.691 |
| 12 gen 2024 | 22,63 | 22,63 | 22,42 | 22,50 | 22,50 | 4.015 |
| 11 gen 2024 | 22,72 | 22,72 | 22,53 | 22,49 | 22,49 | 2.355 |
| 10 gen 2024 | 22,93 | 22,93 | 22,80 | 22,76 | 22,76 | 735 |
| 09 gen 2024 | 22,71 | 22,78 | 22,69 | 22,81 | 22,81 | 1.160 |
| 08 gen 2024 | 22,56 | 22,71 | 22,55 | 22,74 | 22,74 | 280 |
| 05 gen 2024 | 22,50 | 22,73 | 22,30 | 22,58 | 22,58 | 2.956 |
| 04 gen 2024 | 22,39 | 22,70 | 22,39 | 22,67 | 22,67 | 9.063 |
| 03 gen 2024 | 22,72 | 22,72 | 22,39 | 22,65 | 22,65 | 3.122 |
| 02 gen 2024 | 22,94 | 23,12 | 22,59 | 22,75 | 22,75 | 11.812 |
| 29 dic 2023 | 22,97 | 22,97 | 22,84 | 22,85 | 22,85 | 453 |
| 28 dic 2023 | 23,08 | 23,08 | 23,08 | 23,06 | 23,06 | 110 |
| 27 dic 2023 | 23,20 | 23,20 | 23,11 | 23,10 | 23,10 | 3.013 |
| 22 dic 2023 | 22,88 | 23,00 | 22,88 | 22,93 | 22,93 | 1.652 |
| 21 dic 2023 | 22,93 | 22,99 | 22,88 | 22,98 | 22,98 | 1.816 |
| 20 dic 2023 | 23,14 | 23,14 | 22,93 | 22,95 | 22,95 | 1.092 |
| 19 dic 2023 | 22,70 | 23,00 | 22,70 | 22,94 | 22,94 | 6.554 |
| 18 dic 2023 | 22,60 | 22,84 | 22,60 | 22,77 | 22,77 | 1.153 |
| 15 dic 2023 | 22,90 | 23,24 | 22,69 | 22,89 | 22,89 | 11.669 |
| 14 dic 2023 | 22,71 | 22,90 | 22,71 | 22,80 | 22,80 | 1.938 |
| 13 dic 2023 | 22,48 | 22,58 | 22,48 | 22,47 | 22,47 | 915 |
| 12 dic 2023 | 22,59 | 22,61 | 22,31 | 22,49 | 22,49 | 5.620 |
| 11 dic 2023 | 22,64 | 22,70 | 22,51 | 22,58 | 22,58 | 3.116 |
| 08 dic 2023 | 22,50 | 22,61 | 22,50 | 22,55 | 22,55 | 801 |
| 07 dic 2023 | 22,50 | 22,50 | 22,31 | 22,40 | 22,40 | 337 |
| 06 dic 2023 | 22,51 | 22,65 | 22,44 | 22,57 | 22,57 | 2.420 |
| 05 dic 2023 | 22,38 | 22,61 | 22,38 | 22,51 | 22,51 | 2.814 |
| 04 dic 2023 | 22,33 | 22,36 | 22,17 | 22,26 | 22,26 | 4.488 |
| 01 dic 2023 | 21,67 | 22,40 | 21,67 | 22,40 | 22,40 | 8.862 |
| *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.