Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.647,34 +3.370,24 (+6,10%)
iShares TecDAX UCITS ETF (DE) (EXS2.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 28,98 | 29,24 | 28,95 | 29,01 | 29,01 | 24.062 |
| 02 mag 2024 | 29,03 | 29,03 | 28,78 | 28,80 | 28,80 | 23.439 |
| 30 apr 2024 | 29,34 | 29,34 | 29,03 | 29,03 | 29,03 | 15.046 |
| 29 apr 2024 | 29,53 | 29,58 | 29,39 | 29,40 | 29,40 | 12.203 |
| 26 apr 2024 | 29,32 | 29,58 | 29,27 | 29,50 | 29,50 | 12.998 |
| 25 apr 2024 | 29,08 | 29,28 | 28,95 | 29,02 | 29,02 | 11.860 |
| 24 apr 2024 | 29,49 | 29,49 | 29,28 | 29,32 | 29,32 | 9.737 |
| 23 apr 2024 | 28,93 | 29,19 | 28,90 | 29,19 | 29,19 | 7.607 |
| 22 apr 2024 | 28,47 | 28,64 | 28,47 | 28,59 | 28,59 | 18.459 |
| 19 apr 2024 | 28,28 | 28,36 | 28,22 | 28,33 | 28,33 | 17.957 |
| 18 apr 2024 | 28,72 | 28,72 | 28,24 | 28,53 | 28,53 | 23.644 |
| 17 apr 2024 | 29,09 | 29,13 | 28,95 | 28,95 | 28,95 | 19.768 |
| 16 apr 2024 | 29,19 | 29,35 | 29,16 | 29,25 | 29,25 | 20.844 |
| 15 apr 2024 | 29,64 | 29,92 | 29,58 | 29,63 | 29,63 | 25.344 |
| 12 apr 2024 | 30,09 | 30,10 | 29,48 | 29,57 | 29,57 | 25.929 |
| 11 apr 2024 | 29,94 | 30,02 | 29,69 | 29,81 | 29,81 | 96.406 |
| 10 apr 2024 | 30,25 | 30,35 | 29,87 | 30,07 | 30,07 | 17.573 |
| 09 apr 2024 | 30,17 | 30,26 | 30,01 | 30,14 | 30,14 | 18.923 |
| 08 apr 2024 | 29,99 | 30,23 | 29,99 | 30,20 | 30,20 | 25.207 |
| 05 apr 2024 | 30,00 | 30,00 | 29,83 | 29,97 | 29,97 | 8.972 |
| 04 apr 2024 | 30,25 | 30,32 | 30,15 | 30,32 | 30,32 | 11.132 |
| 03 apr 2024 | 30,33 | 30,33 | 30,09 | 30,28 | 30,28 | 28.676 |
| 02 apr 2024 | 30,88 | 30,90 | 30,20 | 30,23 | 30,23 | 57.597 |
| 28 mar 2024 | 30,73 | 30,75 | 30,67 | 30,70 | 30,70 | 30.885 |
| 27 mar 2024 | 30,65 | 30,80 | 30,65 | 30,74 | 30,74 | 9.434 |
| 26 mar 2024 | 30,40 | 30,67 | 30,36 | 30,65 | 30,65 | 26.522 |
| 25 mar 2024 | 30,49 | 30,50 | 30,33 | 30,42 | 30,42 | 31.027 |
| 22 mar 2024 | 30,36 | 30,49 | 30,31 | 30,44 | 30,44 | 24.241 |
| 21 mar 2024 | 30,34 | 30,42 | 30,13 | 30,41 | 30,41 | 25.823 |
| 20 mar 2024 | 30,21 | 30,21 | 29,94 | 29,98 | 29,98 | 8.008 |
| 19 mar 2024 | 30,02 | 30,17 | 29,94 | 30,17 | 30,17 | 19.471 |
| 18 mar 2024 | 30,20 | 30,21 | 30,02 | 30,09 | 30,09 | 37.349 |
| 15 mar 2024 | 30,39 | 30,41 | 30,10 | 30,10 | 30,10 | 17.981 |
| 14 mar 2024 | 30,69 | 30,70 | 30,36 | 30,45 | 30,45 | 13.821 |
| 13 mar 2024 | 30,78 | 30,83 | 30,58 | 30,58 | 30,58 | 20.945 |
| 12 mar 2024 | 30,63 | 30,84 | 30,50 | 30,78 | 30,78 | 20.748 |
| 11 mar 2024 | 30,55 | 30,63 | 30,42 | 30,52 | 30,52 | 14.348 |
| 08 mar 2024 | 30,88 | 31,00 | 30,81 | 30,81 | 30,81 | 20.706 |
| 07 mar 2024 | 30,56 | 31,02 | 30,48 | 30,99 | 30,99 | 27.578 |
| 06 mar 2024 | 30,47 | 30,68 | 30,47 | 30,68 | 30,68 | 26.457 |
| 05 mar 2024 | 30,54 | 30,66 | 30,41 | 30,49 | 30,49 | 45.102 |
| 04 mar 2024 | 30,58 | 30,63 | 30,52 | 30,58 | 30,58 | 32.323 |
| 01 mar 2024 | 30,44 | 30,50 | 30,17 | 30,50 | 30,50 | 31.733 |
| 29 feb 2024 | 30,05 | 30,29 | 30,00 | 30,15 | 30,15 | 18.562 |
| 28 feb 2024 | 30,43 | 30,43 | 30,08 | 30,16 | 30,16 | 13.428 |
| 27 feb 2024 | 30,29 | 30,48 | 30,17 | 30,47 | 30,47 | 23.143 |
| 26 feb 2024 | 30,14 | 30,30 | 30,13 | 30,24 | 30,24 | 31.660 |
| 23 feb 2024 | 30,26 | 30,26 | 30,17 | 30,19 | 30,19 | 11.516 |
| 22 feb 2024 | 30,25 | 30,39 | 30,15 | 30,30 | 30,30 | 12.167 |
| 21 feb 2024 | 29,84 | 29,85 | 29,61 | 29,69 | 29,69 | 28.173 |
| 20 feb 2024 | 30,10 | 30,10 | 29,83 | 29,91 | 29,91 | 37.090 |
| 19 feb 2024 | 30,14 | 30,17 | 30,01 | 30,12 | 30,12 | 48.364 |
| 16 feb 2024 | 30,30 | 30,43 | 30,15 | 30,33 | 30,33 | 20.541 |
| 15 feb 2024 | 30,34 | 30,34 | 30,11 | 30,15 | 30,15 | 22.352 |
| 14 feb 2024 | 29,96 | 30,15 | 29,92 | 30,13 | 30,13 | 10.876 |
| 13 feb 2024 | 30,29 | 30,31 | 29,79 | 29,98 | 29,98 | 18.726 |
| 12 feb 2024 | 30,50 | 30,56 | 30,42 | 30,51 | 30,51 | 16.738 |
| 09 feb 2024 | 30,47 | 30,49 | 30,33 | 30,36 | 30,36 | 29.625 |
| 08 feb 2024 | 30,19 | 30,40 | 30,13 | 30,30 | 30,30 | 24.525 |
| 07 feb 2024 | 30,24 | 30,24 | 29,93 | 30,05 | 30,05 | 28.559 |
| 06 feb 2024 | 29,82 | 30,22 | 29,67 | 30,19 | 30,19 | 80.554 |
| 05 feb 2024 | 29,58 | 29,81 | 29,53 | 29,81 | 29,81 | 31.910 |
| 02 feb 2024 | 29,99 | 30,01 | 29,56 | 29,59 | 29,59 | 24.722 |
| 01 feb 2024 | 29,86 | 29,92 | 29,75 | 29,87 | 29,87 | 48.451 |
| 31 gen 2024 | 29,72 | 29,88 | 29,69 | 29,75 | 29,75 | 19.124 |
| 30 gen 2024 | 29,88 | 29,92 | 29,72 | 29,84 | 29,84 | 19.777 |
| 29 gen 2024 | 29,67 | 29,78 | 29,57 | 29,76 | 29,76 | 27.880 |
| 26 gen 2024 | 29,78 | 29,90 | 29,66 | 29,90 | 29,90 | 43.499 |
| 25 gen 2024 | 29,58 | 29,75 | 29,50 | 29,69 | 29,69 | 19.703 |
| 24 gen 2024 | 29,59 | 29,80 | 29,56 | 29,72 | 29,72 | 23.639 |
| 23 gen 2024 | 29,46 | 29,46 | 29,27 | 29,27 | 29,27 | 17.390 |
| 22 gen 2024 | 29,30 | 29,47 | 29,20 | 29,41 | 29,41 | 42.651 |
| 19 gen 2024 | 29,23 | 29,23 | 29,00 | 29,08 | 29,08 | 16.746 |
| 18 gen 2024 | 28,86 | 29,10 | 28,81 | 29,10 | 29,10 | 14.316 |
| 17 gen 2024 | 28,68 | 28,76 | 28,55 | 28,70 | 28,70 | 18.883 |
| 16 gen 2024 | 28,69 | 29,03 | 28,67 | 29,01 | 29,01 | 26.541 |
| 15 gen 2024 | 29,13 | 29,14 | 28,97 | 28,98 | 28,98 | 15.820 |
| 12 gen 2024 | 29,05 | 29,26 | 29,02 | 29,14 | 29,14 | 17.459 |
| 11 gen 2024 | 29,16 | 29,24 | 28,81 | 28,81 | 28,81 | 13.649 |
| 10 gen 2024 | 29,12 | 29,12 | 28,90 | 29,02 | 29,02 | 13.815 |
| 09 gen 2024 | 29,12 | 29,20 | 28,92 | 29,17 | 29,17 | 32.739 |
| 08 gen 2024 | 28,83 | 29,12 | 28,60 | 29,09 | 29,09 | 13.132 |
| 05 gen 2024 | 28,60 | 28,76 | 28,40 | 28,72 | 28,72 | 21.450 |
| 04 gen 2024 | 28,85 | 28,87 | 28,43 | 28,75 | 28,75 | 16.734 |
| 03 gen 2024 | 29,41 | 29,57 | 28,96 | 29,02 | 29,02 | 33.563 |
| 02 gen 2024 | 29,97 | 30,03 | 29,49 | 29,60 | 29,60 | 25.082 |
| 29 dic 2023 | 29,72 | 29,76 | 29,65 | 29,72 | 29,72 | 25.286 |
| 28 dic 2023 | 29,73 | 29,80 | 29,59 | 29,68 | 29,68 | 14.199 |
| 27 dic 2023 | 29,59 | 29,80 | 29,57 | 29,74 | 29,74 | 27.388 |
| 22 dic 2023 | 29,63 | 29,63 | 29,40 | 29,59 | 29,59 | 6.357 |
| 21 dic 2023 | 29,52 | 29,61 | 29,43 | 29,61 | 29,61 | 18.490 |
| 20 dic 2023 | 29,77 | 29,77 | 29,57 | 29,75 | 29,75 | 19.774 |
| 19 dic 2023 | 29,58 | 29,68 | 29,57 | 29,68 | 29,68 | 41.900 |
| 18 dic 2023 | 29,50 | 29,64 | 29,42 | 29,46 | 29,46 | 25.326 |
| 15 dic 2023 | 29,79 | 29,86 | 29,54 | 29,67 | 29,67 | 31.871 |
| 14 dic 2023 | 29,85 | 29,88 | 29,50 | 29,59 | 29,59 | 37.823 |
| 13 dic 2023 | 29,26 | 29,33 | 29,17 | 29,23 | 29,23 | 18.267 |
| 12 dic 2023 | 29,11 | 29,33 | 29,11 | 29,28 | 29,28 | 32.604 |
| 11 dic 2023 | 28,92 | 29,11 | 28,90 | 29,07 | 29,07 | 37.904 |
| 08 dic 2023 | 28,70 | 29,00 | 28,70 | 28,95 | 28,95 | 27.516 |
| *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.