Italia markets close in 47 minutes

iShares STOXX Europe 600 UCITS ETF (DE) EUR (Dist) (EXSA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,13+0,35 (+0,68%)
In data: 04:02PM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202451,9552,1951,9552,1352,133.491
09 mag 202451,5351,8051,4951,7851,783.359
08 mag 202451,5651,6151,3951,5451,546.042
07 mag 202451,0851,3751,0051,3751,3720.518
06 mag 202450,6350,9450,5950,8350,8332.616
03 mag 202450,4350,7150,3550,4850,4812.161
02 mag 202450,3050,3950,2150,2150,2122.544
30 apr 202450,7050,7150,4850,3150,3110.168
29 apr 202450,7850,8150,6350,6350,6310.688
26 apr 202450,3050,6750,3050,6150,618.506
25 apr 202450,3350,3349,7350,0050,003.419
24 apr 202450,6050,6350,3250,3050,3011.779
23 apr 202450,2650,5250,2650,5050,501.060
22 apr 202449,9450,0049,7149,9449,946.268
19 apr 202449,1949,5649,1949,5849,586.822
18 apr 202449,6049,6049,4549,6549,652.653
17 apr 202449,4649,8049,4649,5249,521.284
16 apr 202449,5749,6349,3349,4049,4013.970
15 apr 202450,2650,5550,2050,2150,212.734
12 apr 202450,5750,6150,0550,1050,108.616
11 apr 202450,2150,2449,8250,0350,033.351
10 apr 202450,4350,4949,8350,2150,2117.374
09 apr 202450,3550,4550,1450,1150,114.927
08 apr 202450,2150,5150,2150,4550,456.682
05 apr 202450,0950,1850,0050,1850,1811.785
04 apr 202450,5850,6850,5550,6450,646.015
03 apr 202450,4750,5650,3050,5550,558.612
02 apr 202451,5051,5050,3850,4250,4223.817
28 mar 202450,7350,8950,7350,8350,8342.770
27 mar 202450,6450,7350,5350,6750,6715.424
26 mar 202450,4950,6350,4050,6350,6324.370
25 mar 202450,5350,5750,3050,5150,513.739
22 mar 202450,4150,5650,3250,4750,4740.370
21 mar 202450,4150,5050,2050,4850,485.978
20 mar 202449,7650,0349,7649,9849,983.330
19 mar 202449,8149,9749,7549,9749,976.779
18 mar 202450,0150,0149,7949,8649,8644.817
15 mar 202450,0950,2349,9449,9449,947.748
14 mar 202450,4050,5150,1450,2150,2140.738
13 mar 202450,2450,3850,1850,3050,3011.596
12 mar 202449,8350,1949,8350,2050,208.839
11 mar 202449,6349,7449,5949,7149,713.668
08 mar 202449,8849,9949,8549,8549,8516.990
07 mar 202449,2749,9049,1749,8849,8833.845
06 mar 202449,0849,3249,0849,3249,3229.142
05 mar 202449,0949,2149,0549,0849,0822.363
04 mar 202449,2649,2949,0649,2249,227.706
01 mar 202449,1649,2449,0349,2449,2418.730
29 feb 202449,0449,1248,9448,9848,9825.763
28 feb 202449,0249,0648,8748,9148,916.802
27 feb 202449,0049,0948,9049,0849,0834.342
26 feb 202449,0849,1348,9648,9848,9829.957
23 feb 202449,1149,2149,0049,1749,1743.626
22 feb 202449,0149,0648,8349,0149,018.371
21 feb 202448,5448,6048,4448,5448,549.684
20 feb 202448,6748,7248,5848,6548,658.652
19 feb 202448,5348,7148,5348,6948,69741
16 feb 202448,5248,6448,5248,6348,635.308
15 feb 202448,2548,3348,1748,3048,3020.669
14 feb 202447,7848,0147,7847,9547,957.558
13 feb 202448,1048,1547,6347,7447,748.612
12 feb 202448,0348,2248,0148,2248,226.156
09 feb 202448,0248,0347,8047,9147,914.075
08 feb 202448,1248,1347,9647,9447,947.046
07 feb 202448,2048,2047,9747,9747,9713.125
06 feb 202448,0348,1347,8148,1548,155.476
05 feb 202447,9647,9847,7247,7647,767.353
02 feb 202448,0248,1747,8147,8347,8316.035
01 feb 202447,8748,0547,7447,8347,8391.545
31 gen 202448,1048,1948,0348,0448,0438.481
30 gen 202448,0548,1147,9748,0348,0315.989
29 gen 202447,8747,9247,7847,9247,9214.974
26 gen 202447,5447,8947,5247,8547,8565.640
25 gen 202447,1347,2946,9947,3447,3440.267
24 gen 202446,9747,2246,9647,2147,2113.873
23 gen 202446,8146,8146,6346,6746,6733.333
22 gen 202446,7446,7846,5646,7646,765.059
19 gen 202446,7046,7046,3346,3646,3613.138
18 gen 202446,2846,4946,2246,4946,493.242
17 gen 202446,2646,2646,0046,2446,248.611
16 gen 202446,4946,7646,4846,7046,7019.614
15 gen 202446,9546,9546,8646,8746,877.853
12 gen 202447,1247,2047,0447,0847,088.831
11 gen 202447,2947,3846,6746,6746,6713.857
10 gen 202447,0347,1547,0347,0747,075.565
09 gen 202447,2347,2346,9947,1447,145.021
08 gen 202447,0847,2246,7647,2247,2229.870
05 gen 202446,9947,1546,6547,1047,1064.416
04 gen 202447,0447,2546,8847,2247,2212.224
03 gen 202447,3347,3346,7646,8746,8792.459
02 gen 202447,4847,6747,0647,3047,307.783
29 dic 202347,2647,3847,2447,2447,246.279
28 dic 202347,4047,4047,1947,2247,2216.386
27 dic 202347,4047,4047,1947,3147,3129.179
22 dic 202347,1247,2447,1047,2247,2226.281
21 dic 202347,1047,1046,9547,1247,1213.617
20 dic 202347,2247,2847,0747,2647,2619.801
19 dic 202346,9947,1546,9947,1547,156.777
18 dic 202346,9947,1246,8646,9446,9435.942
15 dic 202347,2847,3747,0347,1047,1025.867
*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...