Italia markets close in 15 minutes

iShares VII PLC - iShares FTSE Italia Md-Sm Cp ETF EUR Acc (IPIR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,91-0,05 (-0,76%)
In data: 04:53PM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20246,966,966,896,916,9115.344
20 mag 20246,986,986,956,966,96910
17 mag 20246,916,956,896,956,954.031
16 mag 20246,946,946,926,936,937.432
15 mag 20246,916,966,916,966,9610.464
14 mag 20246,846,906,846,906,90963
13 mag 20246,836,866,836,856,8510.894
10 mag 20246,826,836,806,836,835.396
09 mag 20246,896,896,846,866,8615.120
08 mag 20246,856,886,846,866,866.561
07 mag 20246,806,866,806,876,8710.751
06 mag 20246,786,806,786,816,815.225
03 mag 20246,776,786,766,776,7792
02 mag 20246,746,766,746,766,767.118
30 apr 20246,806,806,766,766,768.249
29 apr 20246,756,786,746,796,7923.403
26 apr 20246,656,736,656,736,7326.517
25 apr 20246,666,666,666,666,66-
24 apr 20246,686,696,676,666,6648.604
23 apr 20246,606,676,606,676,674.418
22 apr 20246,586,596,566,576,5711.387
19 apr 20246,536,566,536,566,561.070
18 apr 20246,596,606,586,616,614.393
17 apr 20246,596,626,596,606,60108.345
16 apr 20246,606,606,566,596,5921.742
15 apr 20246,716,716,696,706,708.063
12 apr 20246,736,766,696,676,676.654
11 apr 20246,756,756,686,706,704.708
10 apr 20246,766,776,696,736,7312.518
09 apr 20246,816,816,746,766,7631.157
08 apr 20246,786,816,786,806,803.727
05 apr 20246,766,786,746,786,7813.518
04 apr 20246,836,836,806,826,8210.913
03 apr 20246,746,816,746,816,8110.623
02 apr 20246,866,866,766,786,7822.468
28 mar 20246,866,886,846,856,8510.740
27 mar 20246,846,866,846,856,854.965
26 mar 20246,826,826,796,826,8219.701
25 mar 20246,796,816,796,806,808.999
22 mar 20246,766,786,746,786,786.571
21 mar 20246,716,776,706,766,7624.790
20 mar 20246,666,716,666,716,716.686
19 mar 20246,656,686,656,696,69596
18 mar 20246,706,706,676,686,687.731
15 mar 20246,666,686,666,686,682.842
14 mar 20246,686,696,646,656,6515.710
13 mar 20246,656,686,656,676,6717.209
12 mar 20246,586,646,586,646,642.903
11 mar 20246,566,576,556,566,568.352
08 mar 20246,626,626,586,606,609.109
07 mar 20246,616,626,596,626,625.855
06 mar 20246,566,596,566,606,604.654
05 mar 20246,576,576,546,556,556.804
04 mar 20246,546,576,546,566,565.886
01 mar 20246,556,566,526,566,5614.926
29 feb 20246,576,576,526,526,5218.190
28 feb 20246,556,556,536,546,544.753
27 feb 20246,596,596,556,576,574.537
26 feb 20246,576,606,576,596,5917.047
23 feb 20246,556,556,546,566,566.835
22 feb 20246,596,596,536,546,541.248
21 feb 20246,486,496,466,506,504.938
20 feb 20246,516,516,456,486,484.380
19 feb 20246,496,506,466,506,507.200
16 feb 20246,506,506,476,496,493.499
15 feb 20246,506,506,466,466,464.728
14 feb 20246,436,476,436,466,4614.794
13 feb 20246,476,476,416,426,4215.040
12 feb 20246,486,496,476,486,4831.435
09 feb 20246,456,476,436,456,454.214
08 feb 20246,516,516,456,456,4511.105
07 feb 20246,486,486,456,466,4614.766
06 feb 20246,446,466,426,476,4712.897
05 feb 20246,476,476,436,426,424.109
02 feb 20246,496,496,436,446,4420.984
01 feb 20246,486,506,456,476,479.616
31 gen 20246,486,516,486,516,518.564
30 gen 20246,486,486,456,466,4638.546
29 gen 20246,476,476,446,456,457.904
26 gen 20246,446,476,426,486,4812.318
25 gen 20246,416,466,416,456,4520.517
24 gen 20246,356,416,356,416,4119.731
23 gen 20246,386,386,326,356,3524.291
22 gen 20246,316,346,316,326,327.204
19 gen 20246,306,306,276,276,275.141
18 gen 20246,306,306,286,286,286.088
17 gen 20246,266,276,246,276,271.721
16 gen 20246,286,316,286,316,3112.312
15 gen 20246,346,346,316,336,3312.074
12 gen 20246,336,356,336,346,3421.924
11 gen 20246,346,356,306,306,305.920
10 gen 20246,346,356,316,326,327.762
09 gen 20246,346,346,326,346,344.618
08 gen 20246,256,316,246,316,318.160
05 gen 20246,236,256,196,266,264.889
04 gen 20246,266,296,246,296,293.498
03 gen 20246,266,266,216,236,233.308
02 gen 20246,426,426,346,376,3739.849
29 dic 20236,426,426,346,376,3786.757
28 dic 20236,406,416,366,386,3811.030
*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...