Italia markets closed
Dow Jones
39.828,00 +269,89 (+0,68%) Nasdaq
16.725,11 +213,93 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,55%) Bitcoin EUR
60.447,69 +4.020,41 (+7,12%) CMC Crypto 200
1.381,43 +113,48 (+8,95%)
Amundi MSCI India II UCITS ETF EUR Acc (INDI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 29,16 | 29,22 | 29,09 | 29,16 | 29,16 | 31.248 |
| 14 mag 2024 | 29,16 | 29,28 | 29,09 | 29,21 | 29,21 | 16.665 |
| 13 mag 2024 | 28,92 | 29,06 | 28,79 | 29,03 | 29,03 | 34.220 |
| 10 mag 2024 | 28,90 | 28,98 | 28,82 | 28,85 | 28,85 | 28.050 |
| 09 mag 2024 | 29,20 | 29,23 | 28,86 | 28,94 | 28,94 | 29.144 |
| 08 mag 2024 | 29,20 | 29,36 | 29,16 | 29,34 | 29,34 | 19.841 |
| 07 mag 2024 | 29,15 | 29,17 | 28,98 | 29,16 | 29,16 | 33.157 |
| 06 mag 2024 | 29,52 | 29,52 | 29,34 | 29,40 | 29,40 | 28.546 |
| 03 mag 2024 | 29,65 | 29,71 | 29,43 | 29,60 | 29,60 | 29.427 |
| 02 mag 2024 | 29,84 | 29,96 | 29,75 | 29,96 | 29,96 | 23.062 |
| 30 apr 2024 | 29,79 | 29,89 | 29,57 | 29,65 | 29,65 | 55.596 |
| 29 apr 2024 | 29,61 | 29,72 | 29,57 | 29,65 | 29,65 | 105.811 |
| 26 apr 2024 | 29,53 | 29,59 | 29,36 | 29,57 | 29,57 | 15.792 |
| 25 apr 2024 | 29,33 | 29,50 | 29,31 | 29,39 | 29,39 | 5.519 |
| 24 apr 2024 | 29,49 | 29,49 | 29,24 | 29,33 | 29,33 | 59.529 |
| 23 apr 2024 | 29,50 | 29,50 | 29,27 | 29,35 | 29,35 | 24.200 |
| 22 apr 2024 | 29,26 | 29,47 | 29,18 | 29,35 | 29,35 | 26.323 |
| 19 apr 2024 | 28,75 | 29,06 | 28,75 | 29,05 | 29,05 | 20.561 |
| 18 apr 2024 | 29,17 | 29,23 | 28,72 | 28,93 | 28,93 | 56.624 |
| 17 apr 2024 | 29,09 | 29,09 | 28,92 | 28,92 | 28,92 | 12.963 |
| 16 apr 2024 | 29,19 | 29,19 | 29,01 | 29,13 | 29,13 | 19.983 |
| 15 apr 2024 | 29,42 | 29,42 | 29,22 | 29,28 | 29,28 | 37.051 |
| 12 apr 2024 | 29,63 | 29,69 | 29,37 | 29,40 | 29,40 | 46.540 |
| 11 apr 2024 | 29,44 | 29,45 | 29,20 | 29,38 | 29,38 | 20.720 |
| 10 apr 2024 | 29,36 | 29,39 | 29,20 | 29,33 | 29,33 | 22.074 |
| 09 apr 2024 | 29,27 | 29,27 | 29,13 | 29,17 | 29,17 | 29.070 |
| 08 apr 2024 | 29,22 | 29,35 | 29,19 | 29,33 | 29,33 | 32.533 |
| 05 apr 2024 | 28,95 | 29,15 | 28,93 | 29,09 | 29,09 | 23.028 |
| 04 apr 2024 | 28,81 | 29,05 | 28,81 | 29,04 | 29,04 | 42.334 |
| 03 apr 2024 | 29,13 | 29,20 | 28,95 | 28,97 | 28,97 | 69.559 |
| 02 apr 2024 | 29,22 | 29,25 | 29,00 | 29,05 | 29,05 | 56.838 |
| 28 mar 2024 | 28,86 | 29,00 | 28,77 | 28,90 | 28,90 | 115.852 |
| 27 mar 2024 | 28,58 | 28,61 | 28,44 | 28,53 | 28,53 | 84.369 |
| 26 mar 2024 | 28,39 | 28,41 | 28,30 | 28,36 | 28,36 | 30.924 |
| 25 mar 2024 | 28,27 | 28,27 | 28,18 | 28,25 | 28,25 | 42.291 |
| 22 mar 2024 | 28,34 | 28,50 | 28,25 | 28,25 | 28,25 | 26.009 |
| 21 mar 2024 | 28,02 | 28,19 | 28,00 | 28,17 | 28,17 | 134.176 |
| 20 mar 2024 | 27,88 | 27,98 | 27,83 | 27,93 | 27,93 | 27.058 |
| 19 mar 2024 | 27,96 | 28,01 | 27,78 | 27,88 | 27,88 | 98.995 |
| 18 mar 2024 | 28,22 | 28,25 | 28,14 | 28,20 | 28,20 | 20.731 |
| 15 mar 2024 | 28,10 | 28,42 | 28,04 | 28,06 | 28,06 | 26.190 |
| 14 mar 2024 | 28,07 | 28,23 | 28,05 | 28,17 | 28,17 | 76.717 |
| 13 mar 2024 | 28,09 | 28,10 | 27,69 | 27,69 | 27,69 | 66.998 |
| 12 mar 2024 | 28,68 | 28,75 | 28,58 | 28,67 | 28,67 | 26.271 |
| 11 mar 2024 | 28,83 | 28,84 | 28,67 | 28,74 | 28,74 | 25.674 |
| 08 mar 2024 | 28,99 | 29,08 | 28,93 | 28,97 | 28,97 | 22.743 |
| 07 mar 2024 | 29,02 | 29,02 | 28,90 | 28,98 | 28,98 | 35.937 |
| 06 mar 2024 | 28,71 | 29,03 | 28,66 | 28,97 | 28,97 | 46.359 |
| 05 mar 2024 | 28,88 | 28,94 | 28,82 | 28,85 | 28,85 | 26.039 |
| 04 mar 2024 | 29,00 | 29,02 | 28,87 | 28,95 | 28,95 | 32.217 |
| 01 mar 2024 | 28,93 | 29,08 | 28,89 | 29,01 | 29,01 | 35.572 |
| 29 feb 2024 | 28,45 | 28,63 | 28,33 | 28,63 | 28,63 | 21.522 |
| 28 feb 2024 | 28,51 | 28,58 | 28,31 | 28,42 | 28,42 | 24.562 |
| 27 feb 2024 | 28,68 | 28,78 | 28,61 | 28,73 | 28,73 | 21.550 |
| 26 feb 2024 | 28,75 | 28,76 | 28,63 | 28,73 | 28,73 | 27.938 |
| 23 feb 2024 | 28,88 | 28,94 | 28,81 | 28,88 | 28,88 | 27.754 |
| 22 feb 2024 | 28,43 | 28,86 | 28,43 | 28,80 | 28,80 | 76.570 |
| 21 feb 2024 | 28,77 | 28,77 | 28,47 | 28,55 | 28,55 | 26.304 |
| 20 feb 2024 | 28,78 | 28,83 | 28,68 | 28,77 | 28,77 | 18.338 |
| 19 feb 2024 | 28,74 | 28,83 | 28,68 | 28,76 | 28,76 | 38.725 |
| 16 feb 2024 | 28,67 | 28,75 | 28,58 | 28,69 | 28,69 | 42.759 |
| 15 feb 2024 | 28,58 | 28,64 | 28,52 | 28,60 | 28,60 | 22.408 |
| 14 feb 2024 | 28,25 | 28,65 | 28,24 | 28,64 | 28,64 | 80.645 |
| 13 feb 2024 | 28,17 | 28,25 | 27,99 | 28,06 | 28,06 | 46.761 |
| 12 feb 2024 | 28,08 | 28,25 | 27,91 | 28,21 | 28,21 | 43.998 |
| 09 feb 2024 | 28,18 | 28,34 | 28,10 | 28,30 | 28,30 | 31.538 |
| 08 feb 2024 | 28,40 | 28,50 | 28,26 | 28,33 | 28,33 | 41.256 |
| 07 feb 2024 | 28,35 | 28,59 | 28,35 | 28,53 | 28,53 | 35.189 |
| 06 feb 2024 | 28,29 | 28,60 | 28,25 | 28,60 | 28,60 | 31.606 |
| 05 feb 2024 | 28,25 | 28,27 | 27,97 | 28,19 | 28,19 | 65.962 |
| 02 feb 2024 | 27,86 | 28,10 | 27,86 | 28,02 | 28,02 | 103.377 |
| 01 feb 2024 | 27,79 | 27,91 | 27,70 | 27,78 | 27,78 | 30.464 |
| 31 gen 2024 | 27,80 | 27,85 | 27,68 | 27,83 | 27,83 | 57.236 |
| 30 gen 2024 | 27,75 | 27,75 | 27,39 | 27,48 | 27,48 | 30.877 |
| 29 gen 2024 | 27,63 | 27,91 | 27,61 | 27,83 | 27,83 | 47.979 |
| 26 gen 2024 | 27,20 | 27,33 | 27,11 | 27,26 | 27,26 | 47.436 |
| 25 gen 2024 | 26,99 | 27,33 | 26,93 | 27,33 | 27,33 | 109.907 |
| 24 gen 2024 | 26,97 | 27,20 | 26,97 | 27,17 | 27,17 | 34.065 |
| 23 gen 2024 | 26,98 | 27,06 | 26,76 | 26,99 | 26,99 | 47.536 |
| 22 gen 2024 | 27,38 | 27,60 | 27,34 | 27,52 | 27,52 | 27.482 |
| 19 gen 2024 | 27,33 | 27,45 | 27,30 | 27,35 | 27,35 | 36.485 |
| 18 gen 2024 | 27,01 | 27,20 | 26,95 | 27,13 | 27,13 | 36.085 |
| 17 gen 2024 | 27,21 | 27,24 | 26,95 | 26,98 | 26,98 | 43.809 |
| 16 gen 2024 | 27,43 | 27,53 | 27,36 | 27,36 | 27,36 | 27.272 |
| 15 gen 2024 | 27,61 | 27,63 | 27,52 | 27,57 | 27,57 | 59.892 |
| 12 gen 2024 | 27,25 | 27,50 | 27,24 | 27,42 | 27,42 | 41.076 |
| 11 gen 2024 | 26,94 | 27,00 | 26,83 | 26,84 | 26,84 | 92.829 |
| 10 gen 2024 | 26,83 | 26,98 | 26,80 | 26,91 | 26,91 | 19.094 |
| 09 gen 2024 | 27,03 | 27,05 | 26,75 | 26,86 | 26,86 | 22.351 |
| 08 gen 2024 | 26,91 | 26,91 | 26,72 | 26,83 | 26,83 | 18.301 |
| 05 gen 2024 | 26,99 | 27,09 | 26,93 | 27,01 | 27,01 | 22.839 |
| 04 gen 2024 | 26,88 | 26,93 | 26,83 | 26,91 | 26,91 | 25.984 |
| 03 gen 2024 | 26,67 | 26,71 | 26,57 | 26,70 | 26,70 | 17.974 |
| 02 gen 2024 | 26,50 | 26,70 | 26,45 | 26,70 | 26,70 | 21.004 |
| 29 dic 2023 | 26,59 | 26,63 | 26,45 | 26,45 | 26,45 | 37.412 |
| 28 dic 2023 | 26,38 | 26,56 | 26,38 | 26,51 | 26,51 | 12.671 |
| 27 dic 2023 | 26,56 | 26,56 | 26,27 | 26,34 | 26,34 | 74.117 |
| 22 dic 2023 | 26,20 | 26,30 | 26,07 | 26,30 | 26,30 | 21.066 |
| 21 dic 2023 | 26,15 | 26,25 | 26,10 | 26,20 | 26,20 | 30.299 |
| 20 dic 2023 | 26,33 | 26,45 | 25,92 | 26,02 | 26,02 | 61.634 |
| *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.