Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.933,10 -1.158,92 (-1,93%)
iShares MSCI Japan UCITS ETF USD (Dist) (IJPN.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 15,77 | 15,86 | 15,73 | 15,86 | 15,86 | 3.555 |
| 25 apr 2024 | 15,68 | 15,74 | 15,58 | 15,66 | 15,66 | 14.062 |
| 24 apr 2024 | 16,11 | 16,11 | 15,97 | 15,96 | 15,96 | 78.220 |
| 23 apr 2024 | 15,86 | 15,91 | 15,85 | 15,91 | 15,91 | 719 |
| 22 apr 2024 | 15,87 | 15,91 | 15,81 | 15,87 | 15,87 | 32.488 |
| 19 apr 2024 | 15,73 | 15,84 | 15,73 | 15,84 | 15,84 | 13.391 |
| 18 apr 2024 | 15,99 | 15,99 | 15,88 | 15,96 | 15,96 | 35.568 |
| 17 apr 2024 | 15,95 | 16,00 | 15,93 | 15,93 | 15,93 | 25.107 |
| 16 apr 2024 | 16,19 | 16,20 | 16,13 | 16,17 | 16,17 | 47.702 |
| 15 apr 2024 | 16,54 | 16,58 | 16,48 | 16,50 | 16,50 | 34.723 |
| 12 apr 2024 | 16,59 | 16,59 | 16,48 | 16,50 | 16,50 | 23.466 |
| 11 apr 2024 | 16,45 | 16,47 | 16,34 | 16,40 | 16,40 | 34.969 |
| 10 apr 2024 | 16,38 | 16,39 | 16,26 | 16,34 | 16,34 | 27.117 |
| 09 apr 2024 | 16,49 | 16,49 | 16,35 | 16,37 | 16,37 | 10.087 |
| 08 apr 2024 | 16,35 | 16,41 | 16,35 | 16,41 | 16,41 | 35.260 |
| 05 apr 2024 | 16,27 | 16,32 | 16,23 | 16,32 | 16,32 | 81.317 |
| 04 apr 2024 | 16,41 | 16,43 | 16,38 | 16,43 | 16,43 | 42.707 |
| 03 apr 2024 | 16,37 | 16,45 | 16,34 | 16,45 | 16,45 | 48.209 |
| 02 apr 2024 | 16,53 | 16,53 | 16,32 | 16,37 | 16,37 | 64.641 |
| 28 mar 2024 | 16,65 | 16,71 | 16,62 | 16,70 | 16,70 | 10.895 |
| 27 mar 2024 | 16,63 | 16,72 | 16,63 | 16,69 | 16,69 | 15.896 |
| 26 mar 2024 | 16,63 | 16,70 | 16,63 | 16,70 | 16,70 | 12.909 |
| 25 mar 2024 | 16,63 | 16,63 | 16,56 | 16,60 | 16,60 | 44.713 |
| 22 mar 2024 | 16,82 | 16,87 | 16,79 | 16,79 | 16,79 | 11.146 |
| 21 mar 2024 | 16,65 | 16,74 | 16,60 | 16,73 | 16,73 | 27.499 |
| 20 mar 2024 | 16,56 | 16,62 | 16,53 | 16,53 | 16,53 | 48.313 |
| 19 mar 2024 | 16,46 | 16,51 | 16,41 | 16,51 | 16,51 | 24.706 |
| 18 mar 2024 | 16,36 | 16,42 | 16,33 | 16,42 | 16,42 | 2.781 |
| 15 mar 2024 | 16,17 | 16,19 | 16,11 | 16,11 | 16,11 | 11.576 |
| 14 mar 2024 | 16,07 | 16,12 | 16,02 | 16,04 | 16,04 | 12.670 |
| 13 mar 2024 | 16,00 | 16,03 | 15,96 | 16,01 | 16,01 | 5.131 |
| 12 mar 2024 | 16,06 | 16,21 | 16,04 | 16,17 | 16,17 | 5.462 |
| 11 mar 2024 | 16,20 | 16,20 | 16,09 | 16,12 | 16,12 | 8.178 |
| 08 mar 2024 | 16,53 | 16,56 | 16,48 | 16,48 | 16,48 | 21.898 |
| 07 mar 2024 | 16,45 | 16,49 | 16,43 | 16,49 | 16,49 | 29.342 |
| 06 mar 2024 | 16,50 | 16,56 | 16,49 | 16,56 | 16,56 | 63.105 |
| 05 mar 2024 | 16,41 | 16,47 | 16,39 | 16,39 | 16,39 | 264.770 |
| 04 mar 2024 | 16,32 | 16,37 | 16,25 | 16,28 | 16,28 | 18.150 |
| 01 mar 2024 | 16,39 | 16,41 | 16,34 | 16,38 | 16,38 | 9.564 |
| 29 feb 2024 | 16,12 | 16,17 | 16,07 | 16,13 | 16,13 | 14.300 |
| 28 feb 2024 | 16,03 | 16,05 | 16,00 | 16,04 | 16,04 | 18.632 |
| 27 feb 2024 | 16,12 | 16,15 | 16,09 | 16,10 | 16,10 | 30.612 |
| 26 feb 2024 | 16,11 | 16,14 | 16,09 | 16,11 | 16,11 | 17.387 |
| 23 feb 2024 | 16,03 | 16,16 | 16,02 | 16,14 | 16,14 | 15.185 |
| 22 feb 2024 | 15,99 | 16,11 | 15,99 | 16,06 | 16,06 | 4.389 |
| 21 feb 2024 | 15,88 | 15,91 | 15,85 | 15,86 | 15,86 | 40.598 |
| 20 feb 2024 | 15,95 | 15,95 | 15,84 | 15,85 | 15,85 | 5.498 |
| 19 feb 2024 | 15,99 | 16,03 | 15,98 | 16,02 | 16,02 | 56.382 |
| 16 feb 2024 | 15,93 | 15,97 | 15,86 | 15,90 | 15,90 | 61.100 |
| 15 feb 2024 | 15,77 | 15,83 | 15,76 | 15,83 | 15,83 | 70.670 |
| 14 feb 2024 | 15,75 | 15,80 | 15,73 | 15,73 | 15,73 | 7.261 |
| 13 feb 2024 | 15,94 | 15,96 | 15,79 | 15,82 | 15,82 | 32.865 |
| 12 feb 2024 | 15,65 | 15,72 | 15,65 | 15,71 | 15,71 | 13.860 |
| 09 feb 2024 | 15,55 | 15,60 | 15,54 | 15,54 | 15,54 | 69.774 |
| 08 feb 2024 | 15,61 | 15,63 | 15,49 | 15,49 | 15,49 | 7.545 |
| 07 feb 2024 | 15,58 | 15,61 | 15,54 | 15,60 | 15,60 | 12.424 |
| 06 feb 2024 | 15,48 | 15,50 | 15,45 | 15,50 | 15,50 | 1.477 |
| 05 feb 2024 | 15,52 | 15,60 | 15,52 | 15,55 | 15,55 | 21.328 |
| 02 feb 2024 | 15,46 | 15,50 | 15,45 | 15,49 | 15,49 | 13.270 |
| 01 feb 2024 | 15,57 | 15,61 | 15,49 | 15,49 | 15,49 | 10.041 |
| 31 gen 2024 | 15,51 | 15,54 | 15,45 | 15,53 | 15,53 | 14.201 |
| 30 gen 2024 | 15,37 | 15,40 | 15,34 | 15,35 | 15,35 | 28.528 |
| 29 gen 2024 | 15,35 | 15,40 | 15,34 | 15,39 | 15,39 | 20.971 |
| 26 gen 2024 | 15,23 | 15,26 | 15,19 | 15,26 | 15,26 | 22.583 |
| 25 gen 2024 | 15,32 | 15,37 | 15,30 | 15,34 | 15,34 | 27.696 |
| 24 gen 2024 | 15,41 | 15,42 | 15,32 | 15,37 | 15,37 | 10.256 |
| 23 gen 2024 | 15,38 | 15,38 | 15,28 | 15,36 | 15,36 | 23.790 |
| 22 gen 2024 | 15,39 | 15,52 | 15,39 | 15,49 | 15,49 | 74.087 |
| 19 gen 2024 | 15,21 | 15,25 | 15,19 | 15,21 | 15,21 | 17.985 |
| 18 gen 2024 | 15,14 | 15,26 | 15,11 | 15,25 | 15,25 | 7.688 |
| 17 gen 2024 | 15,18 | 15,18 | 15,09 | 15,11 | 15,11 | 5.192 |
| 16 gen 2024 | 15,31 | 15,45 | 15,31 | 15,40 | 15,40 | 35.881 |
| 15 gen 2024 | 15,48 | 15,54 | 15,41 | 15,54 | 15,54 | 117.425 |
| 12 gen 2024 | 15,21 | 15,34 | 15,21 | 15,35 | 15,35 | 10.985 |
| 11 gen 2024 | 15,17 | 15,22 | 15,09 | 15,08 | 15,08 | 16.038 |
| 10 gen 2024 | 15,12 | 15,18 | 15,09 | 15,14 | 15,14 | 29.307 |
| 09 gen 2024 | 14,91 | 14,96 | 14,90 | 14,91 | 14,91 | 12.741 |
| 08 gen 2024 | 14,79 | 14,85 | 14,75 | 14,85 | 14,85 | 6.201 |
| 05 gen 2024 | 14,74 | 14,85 | 14,71 | 14,85 | 14,85 | 9.312 |
| 04 gen 2024 | 14,77 | 14,77 | 14,67 | 14,70 | 14,70 | 10.721 |
| 03 gen 2024 | 14,81 | 14,84 | 14,73 | 14,73 | 14,73 | 7.266 |
| 02 gen 2024 | 14,78 | 14,81 | 14,74 | 14,81 | 14,81 | 7.634 |
| 29 dic 2023 | 14,75 | 14,79 | 14,73 | 14,73 | 14,73 | 42.438 |
| 28 dic 2023 | 14,64 | 14,70 | 14,63 | 14,72 | 14,72 | 4.811 |
| 27 dic 2023 | 14,59 | 14,62 | 14,54 | 14,55 | 14,55 | 33.491 |
| 22 dic 2023 | 14,58 | 14,66 | 14,56 | 14,66 | 14,66 | 30.286 |
| 21 dic 2023 | 14,52 | 14,57 | 14,47 | 14,57 | 14,57 | 31.085 |
| 20 dic 2023 | 14,55 | 14,59 | 14,53 | 14,53 | 14,53 | 3.933 |
| 19 dic 2023 | 14,53 | 14,56 | 14,45 | 14,45 | 14,45 | 18.999 |
| 18 dic 2023 | 14,54 | 14,59 | 14,45 | 14,46 | 14,46 | 15.840 |
| 15 dic 2023 | 14,59 | 14,67 | 14,59 | 14,60 | 14,60 | 11.825 |
| 14 dic 2023 | 14,65 | 14,65 | 14,48 | 14,54 | 14,54 | 48.676 |
| 13 dic 2023 | 14,60 | 14,63 | 14,59 | 14,60 | 14,60 | 130.160 |
| 12 dic 2023 | 14,64 | 14,64 | 14,59 | 14,62 | 14,62 | 4.992 |
| 11 dic 2023 | 14,66 | 14,71 | 14,61 | 14,71 | 14,71 | 9.011 |
| 08 dic 2023 | 14,56 | 14,63 | 14,56 | 14,60 | 14,60 | 8.064 |
| 07 dic 2023 | 14,65 | 14,65 | 14,53 | 14,61 | 14,61 | 15.797 |
| 06 dic 2023 | 14,68 | 14,69 | 14,62 | 14,62 | 14,62 | 16.066 |
| 05 dic 2023 | 14,35 | 14,42 | 14,33 | 14,42 | 14,42 | 5.300 |
| 04 dic 2023 | 14,41 | 14,43 | 14,38 | 14,40 | 14,40 | 31.061 |
| *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.