Italia markets close in 1 hour 29 minutes

Amundi FTSE MIB UCITS ETF Dist (ETFMIB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,58-0,03 (-0,10%)
In data: 03:44PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202433,5533,6433,5033,5833,5841.226
30 apr 202434,1034,1033,5633,6233,6282.696
29 apr 202434,2134,2133,9834,0834,0844.937
26 apr 202433,9634,1133,8834,0134,0119.244
25 apr 202434,0334,0733,5133,7233,7278.142
24 apr 202434,3334,3333,9734,0434,04120.398
23 apr 202433,6534,1533,6534,1334,13160.211
22 apr 202433,5433,6033,2533,5133,5134.753
19 apr 202432,8833,2832,7833,2833,2835.332
18 apr 202433,0733,1832,9233,1833,189.270
17 apr 202432,7933,1232,7133,0033,0027.077
16 apr 202432,7632,9232,6332,7232,7257.698
15 apr 202433,3033,5733,2233,2733,2783.169
12 apr 202433,2833,4233,0033,0633,0697.697
11 apr 202433,2933,3832,8533,0333,03168.178
10 apr 202433,4933,5033,0433,3433,3450.948
09 apr 202433,5633,5633,1933,2533,2579.240
08 apr 202433,3833,6233,3333,6133,61133.495
05 apr 202433,3233,3333,1233,3133,3144.984
04 apr 202433,7833,8733,7433,7633,7635.557
03 apr 202433,6933,7633,6033,7633,76101.766
02 apr 202433,5034,1933,5033,6533,65107.460
28 mar 202434,1034,1534,0334,0334,0376.349
27 mar 202433,9934,0833,9434,0534,0539.823
26 mar 202433,9334,0733,9333,9933,99126.142
25 mar 202433,7233,9433,6833,9233,9233.190
22 mar 202433,5233,6633,4933,6533,6533.759
21 mar 202433,8133,8433,6033,6433,6441.877
20 mar 202433,5433,5933,4733,5833,5849.772
19 mar 202433,2433,5633,1733,5533,5518.119
18 mar 202433,2933,4233,1933,2633,2612.480
15 mar 202433,1033,3133,0633,2233,2241.624
14 mar 202433,2133,2733,0133,0633,0612.520
13 mar 202433,0633,2633,0633,1533,1518.478
12 mar 202432,7433,0632,6333,0333,03101.205
11 mar 202432,4732,5932,3832,6132,6152.266
08 mar 202432,7232,7832,6832,6932,6919.638
07 mar 202432,5432,7632,4932,7132,7138.947
06 mar 202432,4332,6932,4332,6532,6519.972
05 mar 202432,1532,4732,1432,4432,4439.016
04 mar 202432,1532,2432,1332,2232,2224.209
01 mar 202432,0632,2632,0532,2432,24326.646
29 feb 202431,9932,0931,9031,9531,9519.758
28 feb 202431,8931,9431,8631,9331,9325.474
27 feb 202431,8932,0331,8432,0132,01170.817
26 feb 202432,0032,0031,8831,8831,8810.401
23 feb 202431,7832,0131,7832,0032,0046.443
22 feb 202431,6631,7831,5331,7031,70105.630
21 feb 202431,1431,3631,1031,3531,3524.866
20 feb 202431,0331,1130,9631,0531,05111.391
19 feb 202431,0031,0630,9231,0031,0018.465
16 feb 202431,2031,2831,0731,0731,0728.679
15 feb 202430,8531,0330,8531,0131,0160.601
14 feb 202430,4930,7330,4530,6730,6720.974
13 feb 202430,7730,7730,4630,5030,5045.654
12 feb 202430,6530,8230,6530,8130,8128.491
09 feb 202430,5030,5530,4230,5030,5030.789
08 feb 202430,4230,5130,3530,4330,4319.022
07 feb 202430,5530,5630,3330,3330,3329.351
06 feb 202430,4930,5330,3430,5030,5083.548
05 feb 202430,3230,4530,2230,3230,3255.871
02 feb 202430,1630,2530,0630,0930,0930.005
01 feb 202429,9330,1729,9330,0530,0522.588
31 gen 202430,0130,2729,9830,1130,1138.968
30 gen 202429,6930,0029,5929,9929,9971.300
29 gen 202429,7529,7529,4929,5729,5722.660
26 gen 202429,5929,7829,5929,7529,7524.742
25 gen 202429,4529,6029,3629,5229,5219.048
24 gen 202429,5729,6929,5129,6929,6939.125
23 gen 202429,6329,6329,3429,4429,4482.805
22 gen 202429,7429,8129,4529,5429,54142.817
19 gen 202429,7429,7429,5129,5629,56104.222
18 gen 202429,3429,6729,3429,5929,5926.338
17 gen 202429,3629,4029,1829,3329,3383.416
16 gen 202429,3529,5929,2529,5629,5622.730
15 gen 202429,6729,7029,5829,5829,5821.309
12 gen 202429,6129,8229,6129,7129,7110.170
11 gen 202429,8829,9629,5029,5129,5150.498
10 gen 202429,7229,8129,6129,7229,7211.946
09 gen 202429,8229,8729,5929,6929,6951.842
08 gen 202429,6729,8129,4829,8129,8124.665
05 gen 202429,4129,7729,4029,6829,68118.624
04 gen 202429,4529,6529,3929,6529,6520.574
03 gen 202429,8029,8029,2829,3429,3414.293
02 gen 202429,8130,0929,5829,7629,7648.946
29 dic 202329,6229,7129,5629,5829,5837.547
28 dic 202329,7029,7329,5829,6229,6213.276
27 dic 202329,6029,7529,6029,6929,6920.698
22 dic 202329,5329,6329,4829,5929,5911.910
21 dic 202329,5029,5529,4129,5329,5325.340
20 dic 202329,6329,6529,4929,6429,6451.656
19 dic 202329,5329,6129,4829,6029,6086.761
18 dic 202329,5229,6029,4829,5329,53165.708
15 dic 202329,7529,8129,5829,6629,6611.422
14 dic 202329,8929,9029,4329,6529,6543.220
13 dic 202329,6529,6829,5629,5829,5829.109
12 dic 202329,8429,8529,6329,6229,6234.232
11 dic 202330,7330,8430,6530,8030,80377.412
08 dic 202330,4230,7530,4230,7530,759.175
07 dic 202330,6930,6930,4130,4930,49402.097
*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...