Italia markets close in 7 hours 29 minutes
FTSE MIB
33.790,43 +161,22 (+0,48%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,81 +0,70 (+0,90%) Bitcoin EUR
59.983,39 +737,66 (+1,25%)
iShares US Mortgage Backed Securities UCITS ETF USD (Dist) (IMBS.SW)
Swiss - Swiss Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:22AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4,0457 | 4,0457 | 4,0457 | 4,0457 | 4,0457 | 1.500 |
| 03 mag 2024 | 4,0151 | 4,0341 | 4,0151 | 4,0341 | 4,0341 | 47.677 |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 3,9821 | 3,9821 | 3,9821 | 3,9821 | 3,9821 | - |
| 29 apr 2024 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | - |
| 26 apr 2024 | 3,9544 | 3,9544 | 3,9544 | 3,9544 | 3,9544 | 36.922 |
| 25 apr 2024 | 3,9659 | 3,9659 | 3,9659 | 3,9659 | 3,9659 | 2.360 |
| 24 apr 2024 | 3,9848 | 3,9848 | 3,9768 | 3,9831 | 3,9831 | 23.019 |
| 23 apr 2024 | 3,9813 | 3,9813 | 3,9813 | 3,9813 | 3,9813 | 20.415 |
| 22 apr 2024 | 3,9748 | 3,9748 | 3,9748 | 3,9748 | 3,9748 | - |
| 19 apr 2024 | 3,9748 | 3,9748 | 3,9748 | 3,9748 | 3,9748 | 50 |
| 18 apr 2024 | 4,0029 | 4,0029 | 4,0029 | 4,0029 | 4,0029 | 1.678 |
| 17 apr 2024 | 3,9702 | 3,9759 | 3,9630 | 3,9719 | 3,9719 | 3.410 |
| 16 apr 2024 | 3,9730 | 3,9859 | 3,9730 | 3,9859 | 3,9859 | 4.013 |
| 15 apr 2024 | 4,0122 | 4,0122 | 4,0001 | 4,0001 | 4,0001 | 1.053 |
| 12 apr 2024 | 4,0115 | 4,0115 | 4,0115 | 4,0115 | 4,0115 | - |
| 11 apr 2024 | 4,0106 | 4,0106 | 4,0106 | 4,0106 | 4,0106 | 2.922 |
| 10 apr 2024 | 4,0691 | 4,0691 | 4,0664 | 4,0664 | 4,0664 | 531 |
| 09 apr 2024 | 4,0451 | 4,0451 | 4,0451 | 4,0451 | 4,0451 | 7.442 |
| 08 apr 2024 | 4,0459 | 4,0459 | 4,0459 | 4,0459 | 4,0459 | - |
| 05 apr 2024 | 4,0706 | 4,0706 | 4,0706 | 4,0706 | 4,0706 | 56.212 |
| 04 apr 2024 | 4,0566 | 4,0566 | 4,0566 | 4,0566 | 4,0566 | - |
| 03 apr 2024 | 4,0473 | 4,0473 | 4,0473 | 4,0473 | 4,0473 | 35.945 |
| 02 apr 2024 | 4,0718 | 4,0718 | 4,0718 | 4,0718 | 4,0718 | 4.489 |
| 28 mar 2024 | 4,0917 | 4,0917 | 4,0917 | 4,0917 | 4,0917 | 8.018 |
| 27 mar 2024 | 4,0917 | 4,0917 | 4,0917 | 4,0917 | 4,0917 | - |
| 26 mar 2024 | 4,0797 | 4,0797 | 4,0797 | 4,0797 | 4,0797 | - |
| 25 mar 2024 | 4,0797 | 4,0797 | 4,0797 | 4,0797 | 4,0797 | - |
| 22 mar 2024 | 4,0815 | 4,0815 | 4,0815 | 4,0815 | 4,0815 | - |
| 21 mar 2024 | 4,0743 | 4,0743 | 4,0743 | 4,0743 | 4,0743 | - |
| 20 mar 2024 | 4,0701 | 4,0701 | 4,0701 | 4,0701 | 4,0701 | - |
| 19 mar 2024 | 4,0514 | 4,0514 | 4,0514 | 4,0514 | 4,0514 | - |
| 18 mar 2024 | 4,0492 | 4,0492 | 4,0492 | 4,0492 | 4,0492 | 35.988 |
| 15 mar 2024 | 4,0626 | 4,0626 | 4,0626 | 4,0626 | 4,0626 | - |
| 14 mar 2024 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | - |
| 13 mar 2024 | 4,0896 | 4,0896 | 4,0896 | 4,0896 | 4,0896 | - |
| 12 mar 2024 | 4,1154 | 4,1154 | 4,0936 | 4,0950 | 4,0950 | 3.844 |
| 11 mar 2024 | 4,1003 | 4,1003 | 4,1003 | 4,1003 | 4,1003 | - |
| 08 mar 2024 | 4,1003 | 4,1003 | 4,1003 | 4,1003 | 4,1003 | - |
| 07 mar 2024 | 4,0894 | 4,0894 | 4,0894 | 4,0894 | 4,0894 | - |
| 06 mar 2024 | 4,0866 | 4,0866 | 4,0866 | 4,0866 | 4,0866 | - |
| 05 mar 2024 | 4,0704 | 4,0704 | 4,0704 | 4,0704 | 4,0704 | - |
| 04 mar 2024 | 4,0569 | 4,0569 | 4,0569 | 4,0569 | 4,0569 | - |
| 01 mar 2024 | 4,0569 | 4,0569 | 4,0569 | 4,0569 | 4,0569 | - |
| 29 feb 2024 | 4,0553 | 4,0553 | 4,0553 | 4,0553 | 4,0553 | - |
| 28 feb 2024 | 4,0378 | 4,0378 | 4,0378 | 4,0378 | 4,0378 | - |
| 27 feb 2024 | 4,0378 | 4,0378 | 4,0378 | 4,0378 | 4,0378 | - |
| 26 feb 2024 | 4,0378 | 4,0378 | 4,0378 | 4,0378 | 4,0378 | - |
| 23 feb 2024 | 4,0378 | 4,0378 | 4,0378 | 4,0378 | 4,0378 | - |
| 22 feb 2024 | 4,0272 | 4,0272 | 4,0272 | 4,0272 | 4,0272 | - |
| 21 feb 2024 | 4,0354 | 4,0354 | 4,0354 | 4,0354 | 4,0354 | - |
| 20 feb 2024 | 4,0460 | 4,0460 | 4,0460 | 4,0460 | 4,0460 | - |
| 19 feb 2024 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | - |
| 16 feb 2024 | 4,0534 | 4,0570 | 4,0534 | 4,0570 | 4,0570 | 2.000 |
| 15 feb 2024 | 4,0416 | 4,0416 | 4,0416 | 4,0416 | 4,0416 | 17.970 |
| 14 feb 2024 | 4,0302 | 4,0302 | 4,0302 | 4,0302 | 4,0302 | - |
| 13 feb 2024 | 4,0302 | 4,0302 | 4,0302 | 4,0302 | 4,0302 | - |
| 12 feb 2024 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | - |
| 09 feb 2024 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | - |
| 08 feb 2024 | 4,0660 | 4,0660 | 4,0660 | 4,0660 | 4,0660 | - |
| 07 feb 2024 | 4,0738 | 4,0738 | 4,0738 | 4,0738 | 4,0738 | - |
| 06 feb 2024 | 4,0738 | 4,0738 | 4,0738 | 4,0738 | 4,0738 | - |
| 05 feb 2024 | 4,0604 | 4,0604 | 4,0604 | 4,0604 | 4,0604 | - |
| 02 feb 2024 | 4,1001 | 4,1001 | 4,1001 | 4,1001 | 4,1001 | - |
| 01 feb 2024 | 4,1541 | 4,1541 | 4,1541 | 4,1541 | 4,1541 | 37.088 |
| 31 gen 2024 | 4,1174 | 4,1174 | 4,1174 | 4,1174 | 4,1174 | - |
| 30 gen 2024 | 4,0877 | 4,0877 | 4,0877 | 4,0877 | 4,0877 | 22.100 |
| 29 gen 2024 | 4,0784 | 4,0784 | 4,0784 | 4,0784 | 4,0784 | - |
| 26 gen 2024 | 4,0724 | 4,0724 | 4,0724 | 4,0724 | 4,0724 | - |
| 25 gen 2024 | 4,0635 | 4,0635 | 4,0635 | 4,0635 | 4,0635 | - |
| 24 gen 2024 | 4,0586 | 4,0586 | 4,0586 | 4,0586 | 4,0586 | - |
| 23 gen 2024 | 4,0586 | 4,0586 | 4,0586 | 4,0586 | 4,0586 | - |
| 22 gen 2024 | 4,0762 | 4,0762 | 4,0762 | 4,0762 | 4,0762 | - |
| 19 gen 2024 | 4,0710 | 4,0710 | 4,0710 | 4,0710 | 4,0710 | - |
| 18 gen 2024 | 4,0788 | 4,0788 | 4,0788 | 4,0788 | 4,0788 | - |
| 17 gen 2024 | 4,0803 | 4,0803 | 4,0803 | 4,0803 | 4,0803 | - |
| 16 gen 2024 | 4,1094 | 4,1094 | 4,1094 | 4,1094 | 4,1094 | - |
| 15 gen 2024 | 4,1314 | 4,1314 | 4,1314 | 4,1314 | 4,1314 | - |
| 12 gen 2024 | 4,1333 | 4,1333 | 4,1333 | 4,1333 | 4,1333 | - |
| 11 gen 2024 | 4,1026 | 4,1026 | 4,1026 | 4,1026 | 4,1026 | - |
| 10 gen 2024 | 4,1059 | 4,1059 | 4,1059 | 4,1059 | 4,1059 | - |
| 09 gen 2024 | 4,1074 | 4,1074 | 4,1074 | 4,1074 | 4,1074 | - |
| 08 gen 2024 | 4,1079 | 4,1079 | 4,1079 | 4,1079 | 4,1079 | - |
| 05 gen 2024 | 4,1003 | 4,1003 | 4,1003 | 4,1003 | 4,1003 | - |
| 04 gen 2024 | 4,1003 | 4,1003 | 4,1003 | 4,1003 | 4,1003 | - |
| 03 gen 2024 | 4,1037 | 4,1037 | 4,1037 | 4,1037 | 4,1037 | - |
| 29 dic 2023 | 4,1349 | 4,1349 | 4,1349 | 4,1349 | 4,1349 | - |
| 28 dic 2023 | 4,1394 | 4,1394 | 4,1394 | 4,1394 | 4,1394 | - |
| 27 dic 2023 | 4,1394 | 4,1394 | 4,1394 | 4,1394 | 4,1394 | - |
| 22 dic 2023 | 4,1091 | 4,1091 | 4,1091 | 4,1091 | 4,1091 | - |
| 21 dic 2023 | 4,1091 | 4,1091 | 4,1091 | 4,1091 | 4,1091 | - |
| 20 dic 2023 | 4,0966 | 4,0966 | 4,0966 | 4,0966 | 4,0966 | - |
| 19 dic 2023 | 4,0902 | 4,0902 | 4,0902 | 4,0902 | 4,0902 | - |
| 18 dic 2023 | 4,0902 | 4,0902 | 4,0902 | 4,0902 | 4,0902 | - |
| 15 dic 2023 | 4,1105 | 4,1105 | 4,1105 | 4,1105 | 4,1105 | - |
| 14 dic 2023 | 4,1105 | 4,1105 | 4,1105 | 4,1105 | 4,1105 | 50 |
| 14 dic 2023 | 0.0702 Dividendo | |||||
| 13 dic 2023 | 4,0990 | 4,0990 | 4,0990 | 4,0990 | 4,0288 | - |
| 12 dic 2023 | 4,0865 | 4,0865 | 4,0865 | 4,0865 | 4,0165 | 100 |
| 11 dic 2023 | 4,0731 | 4,0731 | 4,0731 | 4,0731 | 4,0033 | - |
| *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.