Italia markets open in 7 hours 32 minutes

iShares EURO STOXX UCITS ETF (DE) (EXSI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,84-0,15 (-0,28%)
Alla chiusura: 02:34PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202452,8752,9052,8352,8452,84256
21 mag 202452,8952,8952,8852,9952,9955
20 mag 202453,1153,2553,1153,2453,24404
17 mag 202452,8553,0452,8553,0453,04192
16 mag 202453,3153,3253,1153,1153,11320
15 mag 202453,1353,3053,0353,3053,30225
14 mag 202452,8653,0152,8653,0053,001.037
13 mag 202452,8052,8552,7752,8552,85717
10 mag 202452,9752,9752,9752,8452,844
09 mag 202452,1752,5152,1752,5152,51877
08 mag 202452,2052,3652,2052,2852,28673
07 mag 202451,6751,8951,6752,0952,09389
06 mag 202451,2251,5351,2251,5251,52304
03 mag 202451,1151,1351,1151,1151,11101
02 mag 202450,8250,9050,8250,8350,833.836
30 apr 202451,3351,3351,2950,9350,9331
29 apr 202451,5751,5751,5751,4651,4625
26 apr 202451,2151,2251,2151,5051,50177
25 apr 202451,2651,2651,2651,2651,26-
24 apr 202451,5651,5651,5351,2651,26485
23 apr 202451,0751,3151,0751,4451,441.278
22 apr 202450,7650,7650,6250,7050,7066
19 apr 202450,1050,4350,1050,4150,41706
18 apr 202450,5250,5450,4350,5950,59768
17 apr 202450,3450,7350,3450,4050,401.600
16 apr 202450,3650,4950,2450,3250,323.586
15 apr 202451,1651,4451,0351,0351,03317
12 apr 202451,1051,1051,1050,7850,78150
11 apr 202450,9651,2050,6150,8850,88299
10 apr 202451,4851,4851,4851,1751,17200
09 apr 202451,4051,4051,4051,1351,1375
08 apr 202451,2151,5051,2151,6051,60435
05 apr 202451,0951,2451,0951,2451,24181
04 apr 202451,7551,8051,7551,8051,8085
03 apr 202451,4751,6751,4651,7351,73184
02 apr 202451,7152,0751,4751,4751,471.068
28 mar 202451,9451,9451,9151,8951,89193
27 mar 202451,8051,8751,8051,8151,8161
26 mar 202451,4151,6451,4151,6851,6870
25 mar 202451,4251,4251,2151,4551,452.120
22 mar 202451,2451,3051,2451,3451,34110
21 mar 202451,3651,3651,2251,4051,40592
20 mar 202450,8850,8850,7950,8550,85463
19 mar 202450,6550,6750,6550,8850,88199
18 mar 202450,6150,8250,6050,6350,63544
15 mar 202450,6650,9450,6650,6650,66577
14 mar 202451,1751,1750,7950,8350,83677
13 mar 202450,8351,0150,8350,8950,89213
12 mar 202450,3550,4750,3550,7650,76437
11 mar 202450,1750,2850,1350,2850,281.186
08 mar 202450,5450,6650,5450,5250,52307
07 mar 202450,0750,6350,0750,6350,63852
06 mar 202450,0450,1050,0150,1250,12223
05 mar 202449,8850,0249,8849,8949,89170
04 mar 202450,0050,0549,9250,0350,031.477
01 mar 202449,9249,9849,7749,9849,987.106
29 feb 202449,8149,8749,7249,7249,7237
28 feb 202449,8149,8149,7049,7849,781.125
27 feb 202449,7549,7549,7549,8949,89715
26 feb 202449,6749,6949,6449,6749,67923
23 feb 202449,5749,7449,5749,7949,791.797
22 feb 202449,4249,6849,4249,6549,65476
21 feb 202449,0149,0148,9948,9548,95210
20 feb 202448,8148,8548,8148,8548,85895
19 feb 202448,8148,9248,7448,8948,892.142
16 feb 202449,0249,0248,9248,9448,94302
15 feb 202448,7848,7848,7048,7448,741.043
14 feb 202448,3548,4648,3548,4348,436.088
13 feb 202448,4448,4448,1348,1748,17630
12 feb 202448,6048,6748,5848,6948,69366
09 feb 202448,3148,4948,3148,4048,40907
08 feb 202448,3648,4348,3648,3648,36253
07 feb 202448,2848,2848,1748,1348,13289
06 feb 202448,1748,2848,1748,2948,29162
05 feb 202448,0648,1047,8847,9447,944.080
02 feb 202448,1248,2848,0848,0048,002.239
01 feb 202448,0448,1347,9047,9447,9413.674
31 gen 202448,3148,3148,1848,1448,14872
30 gen 202448,1948,1948,1948,2248,2215
29 gen 202448,0648,0647,9548,0448,043.790
26 gen 202448,0848,1348,0848,0848,08230
25 gen 202447,3147,6047,2947,6347,63342
24 gen 202447,1747,3847,1747,5047,50745
23 gen 202446,7846,7846,7846,7246,7267
22 gen 202446,9246,9246,7446,8546,85260
19 gen 202446,7246,7246,7246,5146,512
18 gen 202446,5546,5546,5546,5646,568
17 gen 202446,1046,1346,0046,1246,1222.473
16 gen 202446,5146,6746,5146,6246,623.778
15 gen 202446,9046,9046,7446,7846,7839.612
12 gen 202447,1047,1046,8446,9746,97201
11 gen 202447,1747,1746,6246,6246,62658
10 gen 202446,8546,8546,8546,8846,88566
09 gen 202446,8346,8346,7446,9046,901.955
08 gen 202446,6646,8846,6646,9446,94218
05 gen 202446,4946,7446,3146,7446,74482
04 gen 202446,6046,7246,6046,8546,8586
03 gen 202447,1347,1346,4546,5346,531.464
02 gen 202447,3947,3947,2147,2147,2133
29 dic 202347,3347,3347,3347,1247,124
*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...