Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.046,98 +457,68 (+0,72%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
iShares TecDAX UCITS ETF (DE) Dist (EXIB.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 4,7650 | 4,7650 | 4,7390 | 4,7390 | 4,7390 | 311 |
| 20 mag 2024 | 4,7425 | 4,7715 | 4,7425 | 4,7715 | 4,7715 | - |
| 17 mag 2024 | 4,7435 | 4,7435 | 4,7205 | 4,7350 | 4,7350 | - |
| 16 mag 2024 | 4,7915 | 4,7915 | 4,7555 | 4,7555 | 4,7555 | - |
| 15 mag 2024 | 4,7545 | 4,7940 | 4,7475 | 4,7940 | 4,7940 | 311 |
| 14 mag 2024 | 4,7050 | 4,7245 | 4,7050 | 4,7245 | 4,7245 | - |
| 13 mag 2024 | 4,7100 | 4,7100 | 4,6865 | 4,6895 | 4,6895 | - |
| 10 mag 2024 | 4,7015 | 4,7025 | 4,6940 | 4,7025 | 4,7025 | - |
| 09 mag 2024 | 4,6300 | 4,6730 | 4,6300 | 4,6730 | 4,6730 | - |
| 08 mag 2024 | 4,6395 | 4,6395 | 4,6295 | 4,6300 | 4,6300 | 21 |
| 07 mag 2024 | 4,5535 | 4,6430 | 4,5535 | 4,6430 | 4,6430 | - |
| 06 mag 2024 | 4,5025 | 4,5510 | 4,5025 | 4,5510 | 4,5510 | 1 |
| 03 mag 2024 | 4,5045 | 4,5195 | 4,5045 | 4,5170 | 4,5170 | 345 |
| 02 mag 2024 | 4,5235 | 4,5235 | 4,4785 | 4,4785 | 4,4785 | 130 |
| 30 apr 2024 | 4,5750 | 4,5750 | 4,5240 | 4,5240 | 4,5240 | - |
| 29 apr 2024 | 4,6015 | 4,6015 | 4,5715 | 4,5715 | 4,5715 | 116 |
| 26 apr 2024 | 4,5650 | 4,5915 | 4,5650 | 4,5915 | 4,5915 | - |
| 25 apr 2024 | 4,5280 | 4,5340 | 4,5130 | 4,5130 | 4,5130 | - |
| 24 apr 2024 | 4,5920 | 4,5920 | 4,5610 | 4,5615 | 4,5615 | 333 |
| 23 apr 2024 | 4,5060 | 4,5430 | 4,5060 | 4,5430 | 4,5430 | - |
| 22 apr 2024 | 4,4320 | 4,4465 | 4,4290 | 4,4465 | 4,4465 | - |
| 19 apr 2024 | 4,3935 | 4,4115 | 4,3935 | 4,4045 | 4,4045 | 193 |
| 18 apr 2024 | 4,4715 | 4,4715 | 4,4390 | 4,4390 | 4,4390 | - |
| 17 apr 2024 | 4,5345 | 4,5345 | 4,5050 | 4,5085 | 4,5085 | 1.709 |
| 16 apr 2024 | 4,5470 | 4,5595 | 4,5470 | 4,5550 | 4,5550 | 22 |
| 15 apr 2024 | 4,6130 | 4,6530 | 4,6130 | 4,6240 | 4,6240 | 12.145 |
| 12 apr 2024 | 4,6885 | 4,6885 | 4,6055 | 4,6055 | 4,6055 | 47 |
| 11 apr 2024 | 4,6715 | 4,6715 | 4,6300 | 4,6410 | 4,6410 | 1.814 |
| 10 apr 2024 | 4,7115 | 4,7180 | 4,6825 | 4,6830 | 4,6830 | 253 |
| 09 apr 2024 | 4,6865 | 4,6920 | 4,6725 | 4,6920 | 4,6920 | 7.035 |
| 08 apr 2024 | 4,6655 | 4,7025 | 4,6655 | 4,7025 | 4,7025 | - |
| 05 apr 2024 | 4,6595 | 4,6610 | 4,6490 | 4,6605 | 4,6605 | 455 |
| 04 apr 2024 | 4,7125 | 4,7210 | 4,6985 | 4,7210 | 4,7210 | 500 |
| 03 apr 2024 | 4,7180 | 4,7180 | 4,6930 | 4,7115 | 4,7115 | 100 |
| 02 apr 2024 | 4,7845 | 4,7845 | 4,7035 | 4,7035 | 4,7035 | 119 |
| 28 mar 2024 | 4,7870 | 4,7870 | 4,7795 | 4,7815 | 4,7815 | 352 |
| 27 mar 2024 | 4,7630 | 4,7885 | 4,7630 | 4,7825 | 4,7825 | 481 |
| 26 mar 2024 | 4,7360 | 4,7670 | 4,7230 | 4,7670 | 4,7670 | 2.783 |
| 25 mar 2024 | 4,7435 | 4,7435 | 4,7160 | 4,7330 | 4,7330 | 141 |
| 22 mar 2024 | 4,7205 | 4,7365 | 4,7205 | 4,7335 | 4,7335 | 2.391 |
| 21 mar 2024 | 4,7205 | 4,7265 | 4,6960 | 4,7265 | 4,7265 | 600 |
| 20 mar 2024 | 4,6935 | 4,6935 | 4,6610 | 4,6635 | 4,6635 | 1.001 |
| 19 mar 2024 | 4,6735 | 4,6940 | 4,6735 | 4,6940 | 4,6940 | - |
| 18 mar 2024 | 4,6980 | 4,6980 | 4,6835 | 4,6845 | 4,6845 | - |
| 15 mar 2024 | 4,7260 | 4,7320 | 4,6900 | 4,6900 | 4,6900 | 2.497 |
| 14 mar 2024 | 4,7800 | 4,7800 | 4,7395 | 4,7395 | 4,7395 | 250 |
| 13 mar 2024 | 4,7970 | 4,7970 | 4,7545 | 4,7630 | 4,7630 | 21.585 |
| 12 mar 2024 | 4,7695 | 4,7960 | 4,7640 | 4,7960 | 4,7960 | - |
| 11 mar 2024 | 4,7495 | 4,7505 | 4,7320 | 4,7505 | 4,7505 | 9.579 |
| 08 mar 2024 | 4,8155 | 4,8155 | 4,7965 | 4,7965 | 4,7965 | 14.851 |
| 07 mar 2024 | 4,7590 | 4,8270 | 4,7590 | 4,8270 | 4,8270 | - |
| 06 mar 2024 | 4,7445 | 4,7710 | 4,7445 | 4,7710 | 4,7710 | - |
| 05 mar 2024 | 4,7475 | 4,7585 | 4,7375 | 4,7375 | 4,7375 | - |
| 04 mar 2024 | 4,7640 | 4,7640 | 4,7545 | 4,7545 | 4,7545 | 232 |
| 01 mar 2024 | 4,7410 | 4,7495 | 4,7085 | 4,7495 | 4,7495 | 937 |
| 29 feb 2024 | 4,6720 | 4,7060 | 4,6720 | 4,6925 | 4,6925 | 955 |
| 28 feb 2024 | 4,7370 | 4,7370 | 4,6795 | 4,6925 | 4,6925 | 77.191 |
| 27 feb 2024 | 4,7080 | 4,7425 | 4,7000 | 4,7425 | 4,7425 | 2.259 |
| 26 feb 2024 | 4,6930 | 4,7055 | 4,6930 | 4,7055 | 4,7055 | - |
| 23 feb 2024 | 4,7110 | 4,7110 | 4,6935 | 4,7045 | 4,7045 | 3.531 |
| 22 feb 2024 | 4,7105 | 4,7140 | 4,7060 | 4,7140 | 4,7140 | - |
| 21 feb 2024 | 4,6495 | 4,6495 | 4,6155 | 4,6210 | 4,6210 | 142 |
| 20 feb 2024 | 4,6760 | 4,6760 | 4,6525 | 4,6525 | 4,6525 | - |
| 19 feb 2024 | 4,7010 | 4,7010 | 4,6785 | 4,6890 | 4,6890 | 5.606 |
| 16 feb 2024 | 4,7205 | 4,7235 | 4,7205 | 4,7225 | 4,7225 | - |
| 15 feb 2024 | 4,7195 | 4,7195 | 4,7000 | 4,7010 | 4,7010 | 82 |
| 14 feb 2024 | 4,6650 | 4,6890 | 4,6650 | 4,6890 | 4,6890 | 1.478 |
| 13 feb 2024 | 4,7210 | 4,7210 | 4,6485 | 4,6655 | 4,6655 | 1.222 |
| 12 feb 2024 | 4,7415 | 4,7545 | 4,7415 | 4,7545 | 4,7545 | 16.314 |
| 09 feb 2024 | 4,7365 | 4,7370 | 4,7275 | 4,7315 | 4,7315 | 28.813 |
| 08 feb 2024 | 4,6930 | 4,7305 | 4,6930 | 4,7180 | 4,7180 | 20.400 |
| 07 feb 2024 | 4,7025 | 4,7025 | 4,6770 | 4,6800 | 4,6800 | 1.027 |
| 06 feb 2024 | 4,6385 | 4,7020 | 4,6245 | 4,7020 | 4,7020 | 59.501 |
| 05 feb 2024 | 4,6105 | 4,6350 | 4,6105 | 4,6350 | 4,6350 | 1.948 |
| 02 feb 2024 | 4,6765 | 4,6765 | 4,6085 | 4,6115 | 4,6115 | 32.597 |
| 01 feb 2024 | 4,6455 | 4,6490 | 4,6430 | 4,6430 | 4,6430 | 57 |
| 31 gen 2024 | 4,6300 | 4,6445 | 4,6300 | 4,6325 | 4,6325 | - |
| 30 gen 2024 | 4,6545 | 4,6545 | 4,6260 | 4,6470 | 4,6470 | 2.100 |
| 29 gen 2024 | 4,6310 | 4,6310 | 4,6105 | 4,6270 | 4,6270 | 1.370 |
| 26 gen 2024 | 4,6375 | 4,6555 | 4,6205 | 4,6555 | 4,6555 | 7.134 |
| 25 gen 2024 | 4,6065 | 4,6175 | 4,6005 | 4,6175 | 4,6175 | - |
| 24 gen 2024 | 4,6060 | 4,6275 | 4,6060 | 4,6275 | 4,6275 | - |
| 23 gen 2024 | 4,5895 | 4,5895 | 4,5580 | 4,5580 | 4,5580 | 3.199 |
| 22 gen 2024 | 4,5650 | 4,5790 | 4,5580 | 4,5790 | 4,5790 | 2.621 |
| 19 gen 2024 | 4,5530 | 4,5530 | 4,5130 | 4,5240 | 4,5240 | 31.683 |
| 18 gen 2024 | 4,4970 | 4,5300 | 4,4970 | 4,5300 | 4,5300 | 200 |
| 17 gen 2024 | 4,4730 | 4,4730 | 4,4650 | 4,4670 | 4,4670 | - |
| 16 gen 2024 | 4,4620 | 4,5180 | 4,4620 | 4,5180 | 4,5180 | - |
| 15 gen 2024 | 4,5355 | 4,5355 | 4,5105 | 4,5120 | 4,5120 | 1.000 |
| 12 gen 2024 | 4,5225 | 4,5405 | 4,5200 | 4,5405 | 4,5405 | 10.611 |
| 11 gen 2024 | 4,5435 | 4,5445 | 4,4860 | 4,4860 | 4,4860 | 30.000 |
| 10 gen 2024 | 4,5335 | 4,5335 | 4,5125 | 4,5180 | 4,5180 | 30.443 |
| 09 gen 2024 | 4,5370 | 4,5405 | 4,5055 | 4,5405 | 4,5405 | 5.519 |
| 08 gen 2024 | 4,4875 | 4,5285 | 4,4625 | 4,5285 | 4,5285 | 972 |
| 05 gen 2024 | 4,4495 | 4,4750 | 4,4310 | 4,4705 | 4,4705 | 4.912 |
| 04 gen 2024 | 4,4865 | 4,4865 | 4,4235 | 4,4700 | 4,4700 | 16.258 |
| 03 gen 2024 | 4,5815 | 4,5905 | 4,5150 | 4,5150 | 4,5150 | 5.021 |
| 02 gen 2024 | 4,6630 | 4,6630 | 4,6030 | 4,6030 | 4,6030 | 428 |
| 29 dic 2023 | 4,6250 | 4,6250 | 4,6145 | 4,6225 | 4,6225 | 3.019 |
| 28 dic 2023 | 4,6355 | 4,6355 | 4,6165 | 4,6215 | 4,6215 | - |
| *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.