Italia markets close in 8 hours 24 minutes
FTSE MIB
33.481,40 -235,14 (-0,70%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
83,34 +0,53 (+0,64%) Bitcoin EUR
56.661,98 -1.678,99 (-2,88%)
iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | 21,14 | 21,19 | 21,14 | 21,16 | 21,16 | 223.300 |
| 01 lug 2024 | 21,13 | 21,14 | 21,09 | 21,11 | 21,11 | 201.700 |
| 01 lug 2024 | 0.086 Dividendo | |||||
| 28 giu 2024 | 21,34 | 21,38 | 21,25 | 21,26 | 21,17 | 202.900 |
| 27 giu 2024 | 21,33 | 21,33 | 21,29 | 21,31 | 21,22 | 415.500 |
| 26 giu 2024 | 21,29 | 21,29 | 21,23 | 21,25 | 21,16 | 662.100 |
| 25 giu 2024 | 21,35 | 21,35 | 21,30 | 21,34 | 21,25 | 149.800 |
| 24 giu 2024 | 21,36 | 21,36 | 21,33 | 21,33 | 21,24 | 1.249.100 |
| 21 giu 2024 | 21,32 | 21,36 | 21,30 | 21,32 | 21,23 | 209.100 |
| 20 giu 2024 | 21,32 | 21,33 | 21,30 | 21,32 | 21,23 | 627.200 |
| 18 giu 2024 | 21,36 | 21,40 | 21,33 | 21,37 | 21,28 | 190.100 |
| 17 giu 2024 | 21,32 | 21,32 | 21,28 | 21,29 | 21,20 | 152.500 |
| 14 giu 2024 | 21,17 | 21,37 | 21,17 | 21,36 | 21,27 | 124.600 |
| 13 giu 2024 | 21,51 | 21,51 | 21,34 | 21,38 | 21,29 | 681.700 |
| 12 giu 2024 | 21,32 | 21,39 | 21,29 | 21,30 | 21,21 | 149.400 |
| 11 giu 2024 | 21,14 | 21,20 | 21,14 | 21,19 | 21,10 | 126.400 |
| 10 giu 2024 | 21,16 | 21,16 | 21,11 | 21,14 | 21,05 | 455.300 |
| 07 giu 2024 | 21,16 | 21,17 | 21,13 | 21,14 | 21,05 | 171.700 |
| 06 giu 2024 | 21,30 | 21,30 | 21,27 | 21,29 | 21,20 | 193.000 |
| 05 giu 2024 | 21,25 | 21,29 | 21,20 | 21,29 | 21,20 | 118.300 |
| 04 giu 2024 | 21,18 | 21,26 | 21,18 | 21,23 | 21,14 | 126.600 |
| 03 giu 2024 | 21,15 | 21,18 | 21,11 | 21,18 | 21,09 | 131.200 |
| 03 giu 2024 | 0.084 Dividendo | |||||
| 31 mag 2024 | 21,12 | 21,17 | 21,12 | 21,16 | 20,99 | 101.300 |
| 30 mag 2024 | 21,05 | 21,09 | 21,05 | 21,08 | 20,91 | 151.800 |
| 29 mag 2024 | 21,09 | 21,09 | 20,97 | 21,00 | 20,83 | 178.400 |
| 28 mag 2024 | 21,19 | 21,19 | 21,05 | 21,07 | 20,90 | 176.700 |
| 24 mag 2024 | 21,09 | 21,12 | 21,08 | 21,11 | 20,95 | 140.600 |
| 23 mag 2024 | 21,18 | 21,18 | 21,08 | 21,09 | 20,92 | 196.200 |
| 22 mag 2024 | 21,22 | 21,22 | 21,15 | 21,17 | 21,00 | 195.000 |
| 21 mag 2024 | 21,27 | 21,27 | 21,19 | 21,21 | 21,04 | 1.019.000 |
| 20 mag 2024 | 21,18 | 21,18 | 21,17 | 21,18 | 21,01 | 123.000 |
| 17 mag 2024 | 21,19 | 21,22 | 21,18 | 21,18 | 21,02 | 116.000 |
| 16 mag 2024 | 21,28 | 21,28 | 21,20 | 21,21 | 21,04 | 220.000 |
| 15 mag 2024 | 21,20 | 21,26 | 21,19 | 21,24 | 21,07 | 150.200 |
| 14 mag 2024 | 21,08 | 21,14 | 21,08 | 21,12 | 20,95 | 222.800 |
| 13 mag 2024 | 21,10 | 21,11 | 21,07 | 21,07 | 20,90 | 117.600 |
| 10 mag 2024 | 21,07 | 21,09 | 21,04 | 21,06 | 20,89 | 201.500 |
| 09 mag 2024 | 21,11 | 21,12 | 21,08 | 21,12 | 20,95 | 130.200 |
| 08 mag 2024 | 21,09 | 21,11 | 21,08 | 21,10 | 20,93 | 109.300 |
| 07 mag 2024 | 21,19 | 21,19 | 21,11 | 21,13 | 20,96 | 185.500 |
| 06 mag 2024 | 21,16 | 21,16 | 21,10 | 21,15 | 20,98 | 155.400 |
| 03 mag 2024 | 21,17 | 21,17 | 21,05 | 21,12 | 20,95 | 187.400 |
| 02 mag 2024 | 20,94 | 20,99 | 20,88 | 20,99 | 20,82 | 270.700 |
| 01 mag 2024 | 20,80 | 20,93 | 20,80 | 20,88 | 20,71 | 194.700 |
| 01 mag 2024 | 0.08 Dividendo | |||||
| 30 apr 2024 | 20,88 | 20,92 | 20,86 | 20,88 | 20,63 | 185.000 |
| 29 apr 2024 | 20,91 | 20,97 | 20,91 | 20,96 | 20,71 | 333.200 |
| 26 apr 2024 | 20,85 | 20,92 | 20,85 | 20,90 | 20,65 | 84.100 |
| 25 apr 2024 | 20,78 | 20,86 | 20,78 | 20,86 | 20,61 | 208.900 |
| 24 apr 2024 | 20,94 | 20,95 | 20,86 | 20,90 | 20,65 | 141.900 |
| 23 apr 2024 | 20,87 | 20,98 | 20,87 | 20,95 | 20,70 | 139.300 |
| 22 apr 2024 | 20,89 | 20,90 | 20,85 | 20,90 | 20,65 | 109.400 |
| 19 apr 2024 | 20,84 | 20,88 | 20,84 | 20,86 | 20,61 | 163.400 |
| 18 apr 2024 | 20,88 | 20,89 | 20,82 | 20,84 | 20,59 | 2.258.900 |
| 17 apr 2024 | 20,92 | 20,92 | 20,85 | 20,90 | 20,65 | 83.400 |
| 16 apr 2024 | 20,82 | 20,83 | 20,77 | 20,82 | 20,57 | 233.900 |
| 15 apr 2024 | 20,92 | 20,92 | 20,83 | 20,86 | 20,61 | 315.800 |
| 12 apr 2024 | 21,00 | 21,04 | 20,98 | 20,99 | 20,74 | 121.700 |
| 11 apr 2024 | 20,96 | 20,99 | 20,91 | 20,94 | 20,69 | 169.600 |
| 10 apr 2024 | 21,04 | 21,04 | 20,92 | 20,94 | 20,69 | 195.900 |
| 09 apr 2024 | 21,24 | 21,24 | 21,17 | 21,19 | 20,94 | 196.800 |
| 08 apr 2024 | 21,16 | 21,16 | 21,12 | 21,13 | 20,88 | 113.500 |
| 05 apr 2024 | 21,20 | 21,21 | 21,15 | 21,17 | 20,92 | 179.300 |
| 04 apr 2024 | 21,31 | 21,31 | 21,19 | 21,24 | 20,99 | 322.000 |
| 03 apr 2024 | 21,15 | 21,22 | 21,11 | 21,22 | 20,97 | 303.500 |
| 02 apr 2024 | 21,14 | 21,19 | 21,11 | 21,19 | 20,94 | 188.300 |
| 01 apr 2024 | 21,27 | 21,28 | 21,16 | 21,19 | 20,94 | 174.800 |
| 01 apr 2024 | 0.085 Dividendo | |||||
| 28 mar 2024 | 21,40 | 21,43 | 21,38 | 21,40 | 21,06 | 147.800 |
| 27 mar 2024 | 21,39 | 21,44 | 21,36 | 21,43 | 21,09 | 102.800 |
| 26 mar 2024 | 21,42 | 21,42 | 21,31 | 21,34 | 21,00 | 233.700 |
| 25 mar 2024 | 21,40 | 21,42 | 21,35 | 21,35 | 21,01 | 131.600 |
| 22 mar 2024 | 21,40 | 21,42 | 21,39 | 21,40 | 21,06 | 122.900 |
| 21 mar 2024 | 21,44 | 21,44 | 21,31 | 21,35 | 21,01 | 481.900 |
| 20 mar 2024 | 21,28 | 21,32 | 21,25 | 21,32 | 20,98 | 205.600 |
| 19 mar 2024 | 21,28 | 21,28 | 21,23 | 21,27 | 20,94 | 244.300 |
| 18 mar 2024 | 21,25 | 21,25 | 21,20 | 21,20 | 20,87 | 155.800 |
| 15 mar 2024 | 21,23 | 21,23 | 21,20 | 21,22 | 20,89 | 105.200 |
| 14 mar 2024 | 21,29 | 21,31 | 21,23 | 21,24 | 20,91 | 135.600 |
| 13 mar 2024 | 21,35 | 21,40 | 21,35 | 21,36 | 21,02 | 121.600 |
| 12 mar 2024 | 21,41 | 21,41 | 21,36 | 21,37 | 21,03 | 176.200 |
| 11 mar 2024 | 21,50 | 21,50 | 21,40 | 21,42 | 21,08 | 133.900 |
| 08 mar 2024 | 21,45 | 21,48 | 21,44 | 21,45 | 21,11 | 202.600 |
| 07 mar 2024 | 21,38 | 21,41 | 21,34 | 21,41 | 21,07 | 136.900 |
| 06 mar 2024 | 21,39 | 21,42 | 21,31 | 21,34 | 21,00 | 165.600 |
| 05 mar 2024 | 21,32 | 21,33 | 21,28 | 21,32 | 20,98 | 245.000 |
| 04 mar 2024 | 21,27 | 21,30 | 21,24 | 21,25 | 20,92 | 140.400 |
| 01 mar 2024 | 21,25 | 21,31 | 21,12 | 21,29 | 20,96 | 851.400 |
| 01 mar 2024 | 0.081 Dividendo | |||||
| 29 feb 2024 | 21,29 | 21,37 | 21,24 | 21,27 | 20,86 | 185.900 |
| 28 feb 2024 | 21,24 | 21,28 | 21,18 | 21,23 | 20,82 | 122.100 |
| 27 feb 2024 | 21,17 | 21,24 | 21,17 | 21,18 | 20,77 | 130.200 |
| 26 feb 2024 | 21,25 | 21,28 | 21,17 | 21,22 | 20,81 | 128.400 |
| 23 feb 2024 | 21,24 | 21,27 | 21,23 | 21,26 | 20,85 | 169.500 |
| 22 feb 2024 | 21,24 | 21,24 | 21,20 | 21,23 | 20,82 | 105.400 |
| 21 feb 2024 | 21,36 | 21,36 | 21,19 | 21,24 | 20,83 | 201.400 |
| 20 feb 2024 | 21,30 | 21,31 | 21,25 | 21,29 | 20,88 | 98.800 |
| 16 feb 2024 | 21,27 | 21,27 | 21,17 | 21,22 | 20,81 | 168.000 |
| 15 feb 2024 | 21,38 | 21,38 | 21,24 | 21,31 | 20,90 | 306.400 |
| *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.