Italia markets closed

iShares Core EURO STOXX 50 UCITS ETF EUR (Dist) (EUE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,56+0,31 (+0,62%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202450,3050,7650,3050,5650,565.272
02 mag 202450,3650,4550,2350,2550,2513.323
30 apr 202451,2151,2150,4850,5050,5024.451
29 apr 202451,5251,5251,0651,0951,098.766
26 apr 202451,0151,3150,8651,2851,2815.296
25 apr 202450,9750,9750,1550,5250,525.580
24 apr 202451,2851,4350,9650,9950,9916.973
23 apr 202450,9251,2250,7951,2251,228.217
22 apr 202450,6150,6150,1750,4050,4042.114
19 apr 202449,8950,2749,7850,1450,1436.594
18 apr 202450,3150,3450,1750,3450,3419.922
17 apr 202450,1450,6050,0550,1050,1024.780
16 apr 202450,0650,3749,9650,0550,0574.720
15 apr 202450,8551,2750,7450,7450,7416.390
12 apr 202451,1151,1850,3050,4150,4153.617
11 apr 202450,8451,0450,3250,5950,5936.250
10 apr 202451,1451,2950,4350,8850,8845.484
09 apr 202451,1151,2550,8150,8250,8216.660
08 apr 202451,0851,4551,0351,4151,4121.153
05 apr 202450,9251,0450,7451,0051,0023.328
04 apr 202451,6151,7651,6151,6451,647.221
03 apr 202451,3451,5451,3451,5851,5851.586
02 apr 202451,9752,2451,2151,2651,2657.043
28 mar 202451,7551,8751,6951,7051,7054.274
27 mar 202451,5051,7851,5051,6551,6525.174
26 mar 202451,3151,5751,2651,5451,5448.456
25 mar 202451,1651,3551,0051,3151,3113.376
22 mar 202451,1451,2250,9651,1351,1327.712
21 mar 202451,3851,3850,9951,3451,3415.976
20 mar 202450,6550,8750,6050,7850,7821.744
19 mar 202450,6050,8350,5450,8450,8421.652
18 mar 202450,7450,7950,5750,6350,6315.957
15 mar 202450,7051,0050,6750,7650,7639.867
14 mar 202450,9651,0550,6450,6750,6746.170
13 mar 202450,7050,9350,6750,8050,806.632
12 mar 202450,3150,6450,0950,6350,6353.664
11 mar 202449,9850,1449,9050,0650,0650.073
08 mar 202450,5550,6350,4050,4050,4014.730
07 mar 202449,7650,5249,7050,5350,5313.260
06 mar 202449,6549,9649,6549,9249,929.462
05 mar 202449,7949,8849,6749,6549,6530.127
04 mar 202449,7849,9149,7649,8549,8524.412
01 mar 202449,8149,8349,5649,7249,7210.144
29 feb 202449,7149,7749,5349,6549,6520.398
28 feb 202449,6249,6349,5449,6349,633.890
27 feb 202449,5249,6549,4749,6749,677.143
26 feb 202449,4649,4749,3949,4349,4317.350
23 feb 202449,3649,5649,3149,5149,5191.923
22 feb 202449,1949,4049,0049,3549,3532.535
21 feb 202448,4748,6048,3648,5148,5111.452
20 feb 202448,3948,4248,3148,4048,401.782
19 feb 202448,2848,4248,2048,4048,4034.917
16 feb 202448,4748,5748,3048,4048,404.417
15 feb 202448,1948,2448,0648,1748,1738.883
14 feb 202447,7448,0047,7247,9947,9937.141
13 feb 202448,1348,1347,6047,7847,7823.966
12 feb 202448,1748,3148,1048,3148,3191.819
09 feb 202447,9748,1147,8548,0148,0131.837
08 feb 202447,6948,0347,6947,9047,9017.368
07 feb 202447,7447,7847,6047,6047,6013.687
06 feb 202447,6247,7447,4247,7347,7312.270
05 feb 202447,3847,4947,1947,3147,3124.068
02 feb 202447,4647,5647,3047,3547,3523.523
01 feb 202447,0147,3647,0147,1347,1322.902
31 gen 202447,4747,5347,2447,2747,2719.191
30 gen 202447,2947,4647,2947,4447,4431.367
29 gen 202447,1547,1947,0347,1947,1963.571
26 gen 202446,7447,1946,7447,1447,1465.919
25 gen 202446,3746,6346,2446,6246,6214.352
24 gen 202446,0046,4145,9746,4246,4238.574
23 gen 202445,6745,6945,3545,3845,3843.888
22 gen 202445,6345,6345,4245,5845,5818.036
19 gen 202445,5245,5245,1445,2245,2225.444
18 gen 202444,9645,2644,8545,2545,2531.197
17 gen 202444,7244,7944,6044,7444,7425.729
16 gen 202444,9045,2244,9045,1845,1854.751
15 gen 202445,4445,4645,2745,3345,3323.483
12 gen 202445,4045,6845,4045,5245,5214.901
11 gen 202445,7645,8245,1545,1545,1534.252
10 gen 202445,4345,6345,3845,4545,4544.885
09 gen 202445,4545,4945,2645,4745,4712.499
08 gen 202445,3845,6445,1545,6045,6015.260
05 gen 202445,0945,5044,9745,4045,4015.307
04 gen 202445,3145,5245,2345,5145,5115.252
03 gen 202445,8845,8845,0945,2245,2225.043
02 gen 202446,1746,4345,6545,8845,8825.805
29 dic 202345,9946,1245,9745,8845,8817.138
28 dic 202346,1246,1745,8545,8545,8520.896
27 dic 202346,1946,1945,9446,0346,0312.505
22 dic 202345,8146,0145,8145,9745,9719.348
21 dic 202345,9245,9745,7845,9945,9922.575
20 dic 202346,1546,1745,9046,1346,137.922
19 dic 202346,0246,1446,0046,1346,1336.263
18 dic 202346,1246,1745,9445,9445,9437.042
15 dic 202346,3846,5246,1746,3146,3151.730
14 dic 202346,5846,6745,9946,1346,1370.836
13 dic 202346,1546,2746,0446,0646,0626.805
12 dic 202346,1946,3446,0946,1346,1359.982
11 dic 202345,9846,1645,9346,1546,1531.467
08 dic 202345,5146,0445,5145,9645,9615.015
*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...