Yahoo

Mail

Italia markets close in 2 hours 32 minutes

FTSE MIB
33.656,65
+347,88(+1,04%)
Dow Jones
39.150,33
+15,53(+0,04%)
Nasdaq
17.689,36
-32,24(-0,18%)
Nikkei 225
38.804,65
+208,18(+0,54%)
Petrolio
80,77
+0,04(+0,05%)
Bitcoin EUR
56.964,79
-2.962,86(-4,94%)

iShares TecDAX UCITS ETF DE (EXS2D.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.

Aggiungi a watchlist

29,22

+0,05

(+0,17%)

In data: 01:56PM BST. Mercato aperto.

Periodo di tempo:

24 giu 2023 - 24 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 giu 2024	29,07	29,22	29,07	29,22	29,22	503
21 giu 2024	29,26	29,26	29,08	29,17	29,17	44
20 giu 2024	29,22	29,28	29,20	29,28	29,28	273
19 giu 2024	29,33	29,33	29,25	29,25	29,25	23
18 giu 2024	-	-	-	-	-	-
17 giu 2024	29,89	29,89	29,64	29,64	29,64	824
14 giu 2024	30,03	30,03	29,89	29,89	29,89	106
13 giu 2024	30,58	30,58	30,24	30,24	30,24	15
12 giu 2024	-	-	-	-	-	-
11 giu 2024	-	-	-	-	-	-
10 giu 2024	-	-	-	-	-	-
07 giu 2024	-	-	-	-	-	-
06 giu 2024	30,70	30,70	30,70	30,70	30,70	2.660
05 giu 2024	30,00	30,13	30,00	30,13	30,13	1.187
04 giu 2024	29,80	29,80	29,71	29,71	29,71	1.013
03 giu 2024	-	-	-	-	-	-
31 mag 2024	29,61	29,61	29,57	29,57	29,57	110
30 mag 2024	29,70	29,83	29,68	29,78	29,78	5.131
29 mag 2024	30,05	30,05	30,05	30,05	30,05	450
28 mag 2024	-	-	-	-	-	-
24 mag 2024	30,38	30,38	30,38	30,38	30,38	1.550
23 mag 2024	30,68	30,68	30,52	30,56	30,56	7.691
22 mag 2024	30,43	30,61	30,42	30,57	30,57	2.644
21 mag 2024	30,58	30,58	30,38	30,47	30,47	1.009
20 mag 2024	30,56	30,72	30,55	30,68	30,68	375
17 mag 2024	30,35	30,44	30,35	30,40	30,40	15
16 mag 2024	30,75	30,79	30,75	30,79	30,79	6
15 mag 2024	30,52	30,63	30,52	30,63	30,63	50
14 mag 2024	30,19	30,36	30,19	30,36	30,36	2.709
13 mag 2024	30,21	30,21	30,12	30,13	30,13	3.854
10 mag 2024	30,17	30,27	30,16	30,22	30,22	2.485
09 mag 2024	29,77	29,97	29,77	29,97	29,97	256
08 mag 2024	29,85	29,90	29,73	29,75	29,75	527
07 mag 2024	29,35	29,81	29,35	29,81	29,81	1.121
03 mag 2024	28,95	29,10	28,95	29,02	29,02	1.090
02 mag 2024	-	-	-	-	-	-
01 mag 2024	-	-	-	-	-	-
30 apr 2024	-	-	-	-	-	-
29 apr 2024	29,58	29,58	29,58	29,58	29,58	1
26 apr 2024	29,27	29,36	29,27	29,36	29,36	700
25 apr 2024	-	-	-	-	-	-
24 apr 2024	29,34	29,34	29,34	29,34	29,34	175
23 apr 2024	29,04	29,20	29,04	29,20	29,20	1.025
22 apr 2024	28,50	28,50	28,49	28,49	28,49	1.742
19 apr 2024	28,23	28,39	28,23	28,33	28,33	4.038
18 apr 2024	28,59	28,59	28,27	28,41	28,41	5.250
17 apr 2024	29,13	29,13	29,01	29,01	29,01	82
16 apr 2024	29,24	29,24	29,24	29,24	29,24	3
15 apr 2024	29,74	29,88	29,74	29,78	29,78	2.809
12 apr 2024	29,98	29,98	29,59	29,65	29,65	10.859
11 apr 2024	29,84	29,84	29,77	29,77	29,77	12.759
10 apr 2024	30,34	30,34	29,95	30,15	30,15	8.085
09 apr 2024	30,13	30,23	30,06	30,13	30,13	1.692
08 apr 2024	30,08	30,14	30,07	30,14	30,14	924
05 apr 2024	29,95	29,95	29,83	29,92	29,92	2.600
04 apr 2024	-	-	-	-	-	-
03 apr 2024	30,23	30,23	30,18	30,18	30,18	300
02 apr 2024	30,60	30,60	30,60	30,60	30,60	150
28 mar 2024	30,70	30,70	30,70	30,70	30,70	100
27 mar 2024	30,77	30,81	30,77	30,81	30,81	7.202
26 mar 2024	30,37	30,61	30,37	30,60	30,60	1.464
25 mar 2024	30,44	30,44	30,38	30,42	30,42	2.195
22 mar 2024	30,36	30,45	30,36	30,43	30,43	38.226
21 mar 2024	30,22	30,42	30,22	30,42	30,42	5.294
20 mar 2024	30,00	30,00	30,00	30,00	30,00	1.667
19 mar 2024	30,08	30,08	30,08	30,08	30,08	750
18 mar 2024	30,11	30,13	30,05	30,05	30,05	1.983
15 mar 2024	30,34	30,34	30,34	30,34	30,34	741
14 mar 2024	30,53	30,53	30,50	30,50	30,50	6
13 mar 2024	-	-	-	-	-	-
12 mar 2024	30,64	30,64	30,64	30,64	30,64	1.450
11 mar 2024	-	-	-	-	-	-
08 mar 2024	30,90	30,90	30,90	30,90	30,90	2.216
07 mar 2024	30,48	30,60	30,48	30,60	30,60	1.458
06 mar 2024	30,52	30,52	30,52	30,52	30,52	1.150
05 mar 2024	30,57	30,57	30,57	30,57	30,57	3
04 mar 2024	30,63	30,63	30,63	30,63	30,63	1.633
01 mar 2024	-	-	-	-	-	-
29 feb 2024	30,11	30,28	30,11	30,16	30,16	2.542
28 feb 2024	30,35	30,38	30,11	30,11	30,11	1.820
27 feb 2024	30,20	30,20	30,20	30,20	30,20	3
26 feb 2024	30,22	30,22	30,22	30,22	30,22	170
23 feb 2024	-	-	-	-	-	-
22 feb 2024	-	-	-	-	-	-
21 feb 2024	-	-	-	-	-	-
20 feb 2024	29,92	29,92	29,92	29,92	29,92	100
19 feb 2024	30,09	30,16	30,03	30,16	30,16	3.932
16 feb 2024	30,40	30,42	30,14	30,25	30,25	5.992
15 feb 2024	30,26	30,26	30,17	30,17	30,17	201
14 feb 2024	30,00	30,05	30,00	30,02	30,02	1.068
13 feb 2024	30,12	30,12	29,90	29,90	29,90	329
12 feb 2024	30,42	30,49	30,42	30,49	30,49	80
09 feb 2024	30,39	30,42	30,39	30,42	30,42	735
08 feb 2024	30,29	30,32	30,29	30,32	30,32	1.444
07 feb 2024	30,13	30,13	30,13	30,13	30,13	3.570
06 feb 2024	29,88	30,06	29,84	30,06	30,06	43.912
05 feb 2024	29,65	29,80	29,58	29,80	29,80	4.771
02 feb 2024	29,73	29,73	29,73	29,73	29,73	1.301
01 feb 2024	29,86	29,93	29,78	29,83	29,83	55.205
31 gen 2024	29,78	29,78	29,78	29,78	29,78	343
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...

FTSE MIB33.656,65+347,88(+1,04%)

Dow Jones39.150,33+15,53(+0,04%)

Nasdaq 17.689,36-32,24(-0,18%)

Nikkei 22538.804,65+208,18(+0,54%)

Petrolio80,77+0,04(+0,05%)

Bitcoin EUR56.964,79-2.962,86(-4,94%)

iShares TecDAX UCITS ETF DE (EXS2D.XC)

FTSE MIB
33.656,65
+347,88(+1,04%)

Dow Jones
39.150,33
+15,53(+0,04%)

Nasdaq
17.689,36
-32,24(-0,18%)

Nikkei 225
38.804,65
+208,18(+0,54%)

Petrolio
80,77
+0,04(+0,05%)

Bitcoin EUR
56.964,79
-2.962,86(-4,94%)