Italia markets open in 6 hours 54 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0917 +0,0011 (+0,10%) Bitcoin EUR
63.075,80 +1.020,82 (+1,65%) CMC Crypto 200
1.442,36 -25,58 (-1,74%)
iShares TecDAX UCITS ETF (DE) Dist (EXIB.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:11PM CEST
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 4,6100 | 4,6100 | 4,5895 | 4,5995 | 4,5995 | - |
| 30 mag 2024 | 4,6135 | 4,6360 | 4,6125 | 4,6225 | 4,6225 | - |
| 29 mag 2024 | 4,6820 | 4,7000 | 4,6305 | 4,6305 | 4,6305 | - |
| 28 mag 2024 | 4,7400 | 4,7565 | 4,6960 | 4,6960 | 4,6960 | - |
| 27 mag 2024 | 4,7395 | 4,7425 | 4,7350 | 4,7420 | 4,7420 | - |
| 24 mag 2024 | 4,7070 | 4,7370 | 4,7070 | 4,7235 | 4,7235 | - |
| 23 mag 2024 | 4,7560 | 4,7850 | 4,7300 | 4,7300 | 4,7300 | - |
| 22 mag 2024 | 4,7215 | 4,7640 | 4,7215 | 4,7465 | 4,7465 | - |
| 21 mag 2024 | 4,7485 | 4,7585 | 4,7225 | 4,7240 | 4,7240 | - |
| 20 mag 2024 | 4,7480 | 4,7780 | 4,7480 | 4,7515 | 4,7515 | - |
| 17 mag 2024 | 4,7330 | 4,7330 | 4,7095 | 4,7255 | 4,7255 | - |
| 16 mag 2024 | 4,7810 | 4,7880 | 4,7350 | 4,7350 | 4,7350 | - |
| 15 mag 2024 | 4,7515 | 4,7810 | 4,7410 | 4,7660 | 4,7660 | - |
| 14 mag 2024 | 4,6725 | 4,7215 | 4,6725 | 4,7090 | 4,7090 | - |
| 13 mag 2024 | 4,7000 | 4,7000 | 4,6700 | 4,6700 | 4,6700 | - |
| 10 mag 2024 | 4,6810 | 4,7035 | 4,6810 | 4,6875 | 4,6875 | - |
| 09 mag 2024 | 4,6100 | 4,6605 | 4,6100 | 4,6605 | 4,6605 | - |
| 08 mag 2024 | 4,6135 | 4,6260 | 4,6120 | 4,6185 | 4,6185 | - |
| 07 mag 2024 | 4,5460 | 4,6345 | 4,5460 | 4,6285 | 4,6285 | - |
| 06 mag 2024 | 4,5150 | 4,5475 | 4,5070 | 4,5440 | 4,5440 | - |
| 03 mag 2024 | 4,5080 | 4,5385 | 4,5010 | 4,5065 | 4,5065 | - |
| 02 mag 2024 | 4,4900 | 4,5105 | 4,4670 | 4,4710 | 4,4710 | - |
| 30 apr 2024 | 4,5650 | 4,5650 | 4,5075 | 4,5110 | 4,5110 | - |
| 29 apr 2024 | 4,5960 | 4,6025 | 4,5580 | 4,5620 | 4,5620 | - |
| 26 apr 2024 | 4,5895 | 4,5955 | 4,5830 | 4,5855 | 4,5855 | - |
| 25 apr 2024 | 4,5230 | 4,5515 | 4,4970 | 4,4985 | 4,4985 | - |
| 24 apr 2024 | 4,5515 | 4,5865 | 4,5455 | 4,5525 | 4,5525 | - |
| 23 apr 2024 | 4,4590 | 4,5410 | 4,4590 | 4,5330 | 4,5330 | - |
| 22 apr 2024 | 4,4320 | 4,4520 | 4,4230 | 4,4520 | 4,4520 | - |
| 19 apr 2024 | 4,4095 | 4,4095 | 4,3850 | 4,3900 | 4,3900 | - |
| 18 apr 2024 | 4,4440 | 4,4440 | 4,4005 | 4,4005 | 4,4005 | - |
| 17 apr 2024 | 4,5365 | 4,5365 | 4,4920 | 4,5010 | 4,5010 | - |
| 16 apr 2024 | 4,5510 | 4,5630 | 4,5355 | 4,5515 | 4,5515 | - |
| 15 apr 2024 | 4,6015 | 4,6490 | 4,5700 | 4,5700 | 4,5700 | - |
| 12 apr 2024 | 4,6565 | 4,6815 | 4,5710 | 4,5710 | 4,5710 | - |
| 11 apr 2024 | 4,6635 | 4,6685 | 4,6125 | 4,6440 | 4,6440 | - |
| 10 apr 2024 | 4,7150 | 4,7190 | 4,6570 | 4,6690 | 4,6690 | - |
| 09 apr 2024 | 4,6825 | 4,7035 | 4,6760 | 4,6785 | 4,6785 | - |
| 08 apr 2024 | 4,6985 | 4,6985 | 4,6830 | 4,6865 | 4,6865 | - |
| 05 apr 2024 | 4,6415 | 4,6600 | 4,6415 | 4,6505 | 4,6505 | - |
| 04 apr 2024 | 4,6910 | 4,7115 | 4,6620 | 4,6620 | 4,6620 | - |
| 03 apr 2024 | 4,6925 | 4,7100 | 4,6925 | 4,6965 | 4,6965 | - |
| 02 apr 2024 | 4,7720 | 4,7720 | 4,6835 | 4,6835 | 4,6835 | - |
| 28 mar 2024 | 4,7670 | 4,7820 | 4,7670 | 4,7680 | 4,7680 | - |
| 27 mar 2024 | 4,7730 | 4,7905 | 4,7665 | 4,7680 | 4,7680 | - |
| 26 mar 2024 | 4,7140 | 4,7620 | 4,7140 | 4,7505 | 4,7505 | - |
| 25 mar 2024 | 4,7140 | 4,7370 | 4,7140 | 4,7170 | 4,7170 | - |
| 22 mar 2024 | 4,7210 | 4,7405 | 4,7210 | 4,7270 | 4,7270 | - |
| 21 mar 2024 | 4,7175 | 4,7290 | 4,6935 | 4,7200 | 4,7200 | - |
| 20 mar 2024 | 4,6725 | 4,6890 | 4,6465 | 4,6575 | 4,6575 | - |
| 19 mar 2024 | 4,6630 | 4,6815 | 4,6630 | 4,6745 | 4,6745 | - |
| 18 mar 2024 | 4,6710 | 4,6925 | 4,6650 | 4,6675 | 4,6675 | - |
| 15 mar 2024 | 4,7200 | 4,7295 | 4,6970 | 4,6970 | 4,6970 | - |
| 14 mar 2024 | 4,7725 | 4,7725 | 4,7220 | 4,7220 | 4,7220 | - |
| 13 mar 2024 | 4,7930 | 4,7930 | 4,7515 | 4,7515 | 4,7515 | - |
| 12 mar 2024 | 4,7605 | 4,7895 | 4,7575 | 4,7895 | 4,7895 | - |
| 11 mar 2024 | 4,7605 | 4,7605 | 4,7470 | 4,7470 | 4,7470 | - |
| 08 mar 2024 | 4,8140 | 4,8140 | 4,7945 | 4,8055 | 4,8055 | - |
| 07 mar 2024 | 4,7365 | 4,7850 | 4,7365 | 4,7850 | 4,7850 | - |
| 06 mar 2024 | 4,7395 | 4,7470 | 4,7395 | 4,7470 | 4,7470 | - |
| 05 mar 2024 | 4,7500 | 4,7500 | 4,7420 | 4,7420 | 4,7420 | - |
| 04 mar 2024 | 4,7295 | 4,7535 | 4,7295 | 4,7535 | 4,7535 | - |
| 01 mar 2024 | 4,7075 | 4,7175 | 4,7075 | 4,7175 | 4,7175 | - |
| 29 feb 2024 | 4,6835 | 4,7040 | 4,6835 | 4,6955 | 4,6955 | - |
| 28 feb 2024 | 4,7345 | 4,7345 | 4,6890 | 4,6890 | 4,6890 | - |
| 27 feb 2024 | 4,6900 | 4,7385 | 4,6900 | 4,7385 | 4,7385 | - |
| 26 feb 2024 | 4,6740 | 4,7060 | 4,6740 | 4,7060 | 4,7060 | - |
| 23 feb 2024 | 4,7085 | 4,7085 | 4,6965 | 4,6965 | 4,6965 | - |
| 22 feb 2024 | 4,6360 | 4,7055 | 4,6360 | 4,7055 | 4,7055 | - |
| 21 feb 2024 | 4,6465 | 4,6465 | 4,6260 | 4,6400 | 4,6400 | - |
| 20 feb 2024 | 4,6630 | 4,6680 | 4,6400 | 4,6400 | 4,6400 | - |
| 19 feb 2024 | 4,6920 | 4,6920 | 4,6905 | 4,6905 | 4,6905 | 90 |
| 16 feb 2024 | 4,6940 | 4,7240 | 4,6940 | 4,7240 | 4,7240 | - |
| 15 feb 2024 | 4,6875 | 4,6980 | 4,6860 | 4,6860 | 4,6860 | - |
| 14 feb 2024 | 4,6460 | 4,6790 | 4,6460 | 4,6790 | 4,6790 | - |
| 13 feb 2024 | 4,7185 | 4,7185 | 4,6315 | 4,6565 | 4,6565 | - |
| 12 feb 2024 | 4,7295 | 4,7335 | 4,7295 | 4,7335 | 4,7335 | - |
| 09 feb 2024 | 4,7030 | 4,7280 | 4,7030 | 4,7280 | 4,7280 | - |
| 08 feb 2024 | 4,6710 | 4,7250 | 4,6710 | 4,7250 | 4,7250 | - |
| 07 feb 2024 | 4,6880 | 4,6920 | 4,6690 | 4,6690 | 4,6690 | - |
| 06 feb 2024 | 4,6400 | 4,6690 | 4,6180 | 4,6690 | 4,6690 | - |
| 05 feb 2024 | 4,5940 | 4,6345 | 4,5940 | 4,6345 | 4,6345 | - |
| 02 feb 2024 | 4,6610 | 4,6655 | 4,6520 | 4,6520 | 4,6520 | - |
| 01 feb 2024 | 4,5890 | 4,6445 | 4,5890 | 4,6445 | 4,6445 | - |
| 31 gen 2024 | 4,6260 | 4,6365 | 4,6260 | 4,6280 | 4,6280 | - |
| 30 gen 2024 | 4,6295 | 4,6500 | 4,6295 | 4,6500 | 4,6500 | - |
| 29 gen 2024 | 4,6250 | 4,6250 | 4,6050 | 4,6050 | 4,6050 | - |
| 26 gen 2024 | 4,5970 | 4,6485 | 4,5970 | 4,6330 | 4,6330 | - |
| 25 gen 2024 | 4,6045 | 4,6150 | 4,5940 | 4,5995 | 4,5995 | - |
| 24 gen 2024 | 4,5730 | 4,6285 | 4,5730 | 4,6285 | 4,6285 | - |
| 23 gen 2024 | 4,5735 | 4,5735 | 4,5545 | 4,5545 | 4,5545 | - |
| 22 gen 2024 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | - |
| 19 gen 2024 | 4,5295 | 4,5310 | 4,5250 | 4,5250 | 4,5250 | - |
| 18 gen 2024 | 4,4630 | 4,5160 | 4,4630 | 4,5160 | 4,5160 | - |
| 17 gen 2024 | 4,4595 | 4,4595 | 4,4525 | 4,4595 | 4,4595 | - |
| 16 gen 2024 | 4,4690 | 4,4905 | 4,4690 | 4,4740 | 4,4740 | - |
| 15 gen 2024 | 4,5465 | 4,5465 | 4,4970 | 4,4970 | 4,4970 | - |
| 12 gen 2024 | 4,5000 | 4,5415 | 4,5000 | 4,5415 | 4,5415 | - |
| 11 gen 2024 | 4,5310 | 4,5470 | 4,5310 | 4,5325 | 4,5325 | - |
| 10 gen 2024 | 4,5155 | 4,5155 | 4,5115 | 4,5130 | 4,5130 | - |
| *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.