Italia markets close in 3 hours 39 minutes
FTSE MIB
33.796,18 +49,52 (+0,15%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,71 +0,71 (+0,90%) Bitcoin EUR
54.710,04 +857,23 (+1,59%)
VanEck Gold Miners UCITS ETF (GDX.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:34PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 34,93 | 34,93 | 34,53 | 34,56 | 34,56 | 3.337 |
| 30 apr 2024 | 35,71 | 35,79 | 34,75 | 34,99 | 34,99 | 12.949 |
| 29 apr 2024 | 35,76 | 36,21 | 35,67 | 36,10 | 36,10 | 14.528 |
| 26 apr 2024 | 35,67 | 36,15 | 35,56 | 35,78 | 35,78 | 14.121 |
| 25 apr 2024 | 34,29 | 35,30 | 34,29 | 35,11 | 35,11 | 21.609 |
| 24 apr 2024 | 34,38 | 34,50 | 34,03 | 34,08 | 34,08 | 10.862 |
| 23 apr 2024 | 33,53 | 34,29 | 33,19 | 34,19 | 34,19 | 29.677 |
| 22 apr 2024 | 34,57 | 34,74 | 33,92 | 34,04 | 34,04 | 39.130 |
| 19 apr 2024 | 35,50 | 35,62 | 35,03 | 35,63 | 35,63 | 19.262 |
| 18 apr 2024 | 35,12 | 35,50 | 34,87 | 35,32 | 35,32 | 9.184 |
| 17 apr 2024 | 34,57 | 35,46 | 34,49 | 35,24 | 35,24 | 35.645 |
| 16 apr 2024 | 34,49 | 34,67 | 33,89 | 34,38 | 34,38 | 40.593 |
| 15 apr 2024 | 35,65 | 35,81 | 34,56 | 34,99 | 34,99 | 52.453 |
| 12 apr 2024 | 36,15 | 37,21 | 36,15 | 36,56 | 36,56 | 66.078 |
| 11 apr 2024 | 35,13 | 35,41 | 34,90 | 34,94 | 34,94 | 19.359 |
| 10 apr 2024 | 35,25 | 35,26 | 34,06 | 34,84 | 34,84 | 21.928 |
| 09 apr 2024 | 34,62 | 35,33 | 34,60 | 34,83 | 34,83 | 37.992 |
| 08 apr 2024 | 34,90 | 35,26 | 34,10 | 34,46 | 34,46 | 63.506 |
| 05 apr 2024 | 33,63 | 34,65 | 33,60 | 34,58 | 34,58 | 50.506 |
| 04 apr 2024 | 34,00 | 34,13 | 33,50 | 34,04 | 34,04 | 32.339 |
| 03 apr 2024 | 33,53 | 33,85 | 33,21 | 33,85 | 33,85 | 22.961 |
| 02 apr 2024 | 33,42 | 33,71 | 33,10 | 33,17 | 33,17 | 81.589 |
| 28 mar 2024 | 31,70 | 32,50 | 31,70 | 32,30 | 32,30 | 53.206 |
| 27 mar 2024 | 30,80 | 31,58 | 30,72 | 31,47 | 31,47 | 44.035 |
| 26 mar 2024 | 30,71 | 31,30 | 30,68 | 30,82 | 30,82 | 20.314 |
| 25 mar 2024 | 30,52 | 31,13 | 30,49 | 30,90 | 30,90 | 17.388 |
| 22 mar 2024 | 30,53 | 30,85 | 30,45 | 30,53 | 30,53 | 34.529 |
| 21 mar 2024 | 31,05 | 31,41 | 30,71 | 30,81 | 30,81 | 39.534 |
| 20 mar 2024 | 29,70 | 30,08 | 29,58 | 29,58 | 29,58 | 14.213 |
| 19 mar 2024 | 30,36 | 30,36 | 29,75 | 30,01 | 30,01 | 30.816 |
| 18 mar 2024 | 30,43 | 30,52 | 30,26 | 30,47 | 30,47 | 9.481 |
| 15 mar 2024 | 30,50 | 30,68 | 30,22 | 30,63 | 30,63 | 63.872 |
| 14 mar 2024 | 30,78 | 30,80 | 30,38 | 30,46 | 30,46 | 24.903 |
| 13 mar 2024 | 30,11 | 30,80 | 30,01 | 30,81 | 30,81 | 25.460 |
| 12 mar 2024 | 30,61 | 30,63 | 29,78 | 30,08 | 30,08 | 66.478 |
| 11 mar 2024 | 30,10 | 30,77 | 29,98 | 30,69 | 30,69 | 41.970 |
| 08 mar 2024 | 30,25 | 30,58 | 29,95 | 30,03 | 30,03 | 21.106 |
| 07 mar 2024 | 29,95 | 30,30 | 29,88 | 30,03 | 30,03 | 34.240 |
| 06 mar 2024 | 29,42 | 30,00 | 29,27 | 29,97 | 29,97 | 46.732 |
| 05 mar 2024 | 29,04 | 29,82 | 29,04 | 29,42 | 29,42 | 99.302 |
| 04 mar 2024 | 28,06 | 29,10 | 28,02 | 28,93 | 28,93 | 38.469 |
| 01 mar 2024 | 27,20 | 27,98 | 27,06 | 27,98 | 27,98 | 11.281 |
| 29 feb 2024 | 26,68 | 27,31 | 26,49 | 27,08 | 27,08 | 19.976 |
| 28 feb 2024 | 26,50 | 26,73 | 26,44 | 26,48 | 26,48 | 13.883 |
| 27 feb 2024 | 26,94 | 26,97 | 26,75 | 26,80 | 26,80 | 11.118 |
| 26 feb 2024 | 27,28 | 27,28 | 26,70 | 26,76 | 26,76 | 61.346 |
| 23 feb 2024 | 26,92 | 27,12 | 26,76 | 27,09 | 27,09 | 24.799 |
| 22 feb 2024 | 27,65 | 27,70 | 26,95 | 27,05 | 27,05 | 38.360 |
| 21 feb 2024 | 27,89 | 27,89 | 27,24 | 27,35 | 27,35 | 9.977 |
| 20 feb 2024 | 27,90 | 28,06 | 27,69 | 27,71 | 27,71 | 11.099 |
| 19 feb 2024 | 27,72 | 27,89 | 27,72 | 27,82 | 27,82 | 35.285 |
| 16 feb 2024 | 27,83 | 27,87 | 27,50 | 27,77 | 27,77 | 61.692 |
| 15 feb 2024 | 27,09 | 27,90 | 27,04 | 27,63 | 27,63 | 21.943 |
| 14 feb 2024 | 26,99 | 27,20 | 26,72 | 27,10 | 27,10 | 104.575 |
| 13 feb 2024 | 28,27 | 28,34 | 26,96 | 27,13 | 27,13 | 30.812 |
| 12 feb 2024 | 27,88 | 28,07 | 27,79 | 28,05 | 28,05 | 46.737 |
| 09 feb 2024 | 28,14 | 28,19 | 27,65 | 27,82 | 27,82 | 10.416 |
| 08 feb 2024 | 28,37 | 28,48 | 28,13 | 28,09 | 28,09 | 17.768 |
| 07 feb 2024 | 28,59 | 28,64 | 28,37 | 28,34 | 28,34 | 22.021 |
| 06 feb 2024 | 28,48 | 28,62 | 28,39 | 28,57 | 28,57 | 15.364 |
| 05 feb 2024 | 28,68 | 28,69 | 28,20 | 28,33 | 28,33 | 23.573 |
| 02 feb 2024 | 29,61 | 29,78 | 28,64 | 28,59 | 28,59 | 15.095 |
| 01 feb 2024 | 28,97 | 29,60 | 28,75 | 29,60 | 29,60 | 7.376 |
| 31 gen 2024 | 29,05 | 29,38 | 28,90 | 29,38 | 29,38 | 16.788 |
| 30 gen 2024 | 29,14 | 29,23 | 28,75 | 28,86 | 28,86 | 9.650 |
| 29 gen 2024 | 29,01 | 29,22 | 28,67 | 28,84 | 28,84 | 12.247 |
| 26 gen 2024 | 28,93 | 29,06 | 28,79 | 28,77 | 28,77 | 11.454 |
| 25 gen 2024 | 28,57 | 28,96 | 28,48 | 28,88 | 28,88 | 13.232 |
| 24 gen 2024 | 29,04 | 29,39 | 28,42 | 28,37 | 28,37 | 27.978 |
| 23 gen 2024 | 28,31 | 28,65 | 28,31 | 28,51 | 28,51 | 64.032 |
| 22 gen 2024 | 28,00 | 28,22 | 27,85 | 28,10 | 28,10 | 20.322 |
| 19 gen 2024 | 28,38 | 28,58 | 28,00 | 28,00 | 28,00 | 9.930 |
| 18 gen 2024 | 28,27 | 28,63 | 28,16 | 28,25 | 28,25 | 7.916 |
| 17 gen 2024 | 28,84 | 28,84 | 28,21 | 28,22 | 28,22 | 35.897 |
| 16 gen 2024 | 30,08 | 30,08 | 29,40 | 29,45 | 29,45 | 27.182 |
| 15 gen 2024 | 30,25 | 30,32 | 30,02 | 30,20 | 30,20 | 13.460 |
| 12 gen 2024 | 29,50 | 30,60 | 29,50 | 30,35 | 30,35 | 12.202 |
| 11 gen 2024 | 29,73 | 29,84 | 29,10 | 29,10 | 29,10 | 8.839 |
| 10 gen 2024 | 29,76 | 29,79 | 29,43 | 29,47 | 29,47 | 10.303 |
| 09 gen 2024 | 30,27 | 30,39 | 29,62 | 29,67 | 29,67 | 24.395 |
| 08 gen 2024 | 30,06 | 30,25 | 29,64 | 30,24 | 30,24 | 37.285 |
| 05 gen 2024 | 30,38 | 30,66 | 29,94 | 30,26 | 30,26 | 9.368 |
| 04 gen 2024 | 30,33 | 30,47 | 29,96 | 30,38 | 30,38 | 8.297 |
| 03 gen 2024 | 31,11 | 31,11 | 30,08 | 30,28 | 30,28 | 11.937 |
| 02 gen 2024 | 31,51 | 31,77 | 31,15 | 31,22 | 31,22 | 10.397 |
| 29 dic 2023 | 31,45 | 31,45 | 31,00 | 31,15 | 31,15 | 30.972 |
| 28 dic 2023 | 31,94 | 32,37 | 31,67 | 31,66 | 31,66 | 8.437 |
| 27 dic 2023 | 32,04 | 32,28 | 31,78 | 31,91 | 31,91 | 11.222 |
| 22 dic 2023 | 31,65 | 32,54 | 31,65 | 32,19 | 32,19 | 27.610 |
| 21 dic 2023 | 31,69 | 31,90 | 31,41 | 31,81 | 31,81 | 5.525 |
| 20 dic 2023 | 31,94 | 32,17 | 31,80 | 31,86 | 31,86 | 9.705 |
| 19 dic 2023 | 31,25 | 32,19 | 31,22 | 32,13 | 32,13 | 14.600 |
| 18 dic 2023 | 31,37 | 31,39 | 30,89 | 31,15 | 31,15 | 5.146 |
| 15 dic 2023 | 31,25 | 31,41 | 31,04 | 31,41 | 31,41 | 14.231 |
| 14 dic 2023 | 30,93 | 31,80 | 30,93 | 31,34 | 31,34 | 15.455 |
| 13 dic 2023 | 29,29 | 29,50 | 29,10 | 29,38 | 29,38 | 23.502 |
| 12 dic 2023 | 30,10 | 30,15 | 29,50 | 29,50 | 29,50 | 5.321 |
| 11 dic 2023 | 30,12 | 30,12 | 29,67 | 29,94 | 29,94 | 11.961 |
| 08 dic 2023 | 30,66 | 30,75 | 30,10 | 30,66 | 30,66 | 3.763 |
| 07 dic 2023 | 30,95 | 31,15 | 30,50 | 30,72 | 30,72 | 13.701 |
| *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.