Italia markets close in 1 hour 36 minutes
FTSE MIB
33.879,40 +250,19 (+0,74%) Dow Jones
38.823,45 +147,77 (+0,38%) Nasdaq
16.254,15 +97,82 (+0,61%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,61 +0,50 (+0,64%) Bitcoin EUR
59.287,96 -219,64 (-0,37%)
iShares European Property Yield UCITS ETF EUR (Acc) (IPRE.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:11PM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,2720 | 4,3505 | 4,2530 | 4,3125 | 4,3125 | - |
| 02 mag 2024 | 4,2160 | 4,2690 | 4,2080 | 4,2690 | 4,2690 | - |
| 30 apr 2024 | 4,2045 | 4,2380 | 4,1850 | 4,1850 | 4,1850 | 40 |
| 29 apr 2024 | 4,1395 | 4,1940 | 4,1395 | 4,1890 | 4,1890 | - |
| 26 apr 2024 | 4,1470 | 4,1525 | 4,1320 | 4,1375 | 4,1375 | - |
| 25 apr 2024 | 4,0875 | 4,1215 | 4,0540 | 4,1055 | 4,1055 | 2.000 |
| 24 apr 2024 | 4,1845 | 4,1845 | 4,0830 | 4,0940 | 4,0940 | - |
| 23 apr 2024 | 4,1505 | 4,1770 | 4,1260 | 4,1675 | 4,1675 | - |
| 22 apr 2024 | 4,1360 | 4,1565 | 4,1300 | 4,1565 | 4,1565 | - |
| 19 apr 2024 | 4,0705 | 4,0935 | 4,0705 | 4,0795 | 4,0795 | - |
| 18 apr 2024 | 4,0440 | 4,0660 | 4,0280 | 4,0280 | 4,0280 | - |
| 17 apr 2024 | 3,9915 | 4,0405 | 3,9915 | 4,0045 | 4,0045 | - |
| 16 apr 2024 | 4,0180 | 4,0335 | 4,0000 | 4,0170 | 4,0170 | - |
| 15 apr 2024 | 4,0600 | 4,1050 | 4,0175 | 4,0175 | 4,0175 | - |
| 12 apr 2024 | 4,0885 | 4,1145 | 4,0330 | 4,0330 | 4,0330 | - |
| 11 apr 2024 | 4,0575 | 4,0810 | 4,0240 | 4,0810 | 4,0810 | - |
| 10 apr 2024 | 4,1445 | 4,1810 | 4,0485 | 4,0485 | 4,0485 | - |
| 09 apr 2024 | 4,1185 | 4,1565 | 4,1170 | 4,1295 | 4,1295 | - |
| 08 apr 2024 | 4,1470 | 4,1535 | 4,1395 | 4,1460 | 4,1460 | - |
| 05 apr 2024 | 4,0740 | 4,1225 | 4,0740 | 4,1110 | 4,1110 | - |
| 04 apr 2024 | 4,1350 | 4,1650 | 4,1020 | 4,1020 | 4,1020 | - |
| 03 apr 2024 | 4,1555 | 4,1555 | 4,1210 | 4,1345 | 4,1345 | - |
| 02 apr 2024 | 4,2410 | 4,2410 | 4,1480 | 4,1530 | 4,1530 | - |
| 28 mar 2024 | 4,2370 | 4,2455 | 4,2110 | 4,2455 | 4,2455 | - |
| 27 mar 2024 | 4,1825 | 4,2270 | 4,1775 | 4,2185 | 4,2185 | - |
| 26 mar 2024 | 4,1795 | 4,1965 | 4,1645 | 4,1920 | 4,1920 | - |
| 25 mar 2024 | 4,1540 | 4,1800 | 4,1530 | 4,1760 | 4,1760 | - |
| 22 mar 2024 | 4,1420 | 4,1755 | 4,1420 | 4,1690 | 4,1690 | - |
| 21 mar 2024 | 4,1070 | 4,1315 | 4,1070 | 4,1070 | 4,1070 | - |
| 20 mar 2024 | 3,9910 | 4,0440 | 3,9910 | 4,0440 | 4,0440 | - |
| 19 mar 2024 | 3,9895 | 3,9895 | 3,9740 | 3,9870 | 3,9870 | - |
| 18 mar 2024 | 3,9680 | 4,0000 | 3,9680 | 3,9780 | 3,9780 | - |
| 15 mar 2024 | 4,0305 | 4,0305 | 3,9810 | 3,9810 | 3,9810 | - |
| 14 mar 2024 | 4,1075 | 4,1230 | 4,0700 | 4,0700 | 4,0700 | - |
| 13 mar 2024 | 4,0785 | 4,0860 | 4,0735 | 4,0860 | 4,0860 | - |
| 12 mar 2024 | 4,1260 | 4,1375 | 4,0915 | 4,0915 | 4,0915 | - |
| 11 mar 2024 | 4,0470 | 4,1090 | 4,0470 | 4,0890 | 4,0890 | - |
| 08 mar 2024 | 4,0010 | 4,0860 | 4,0005 | 4,0860 | 4,0860 | - |
| 07 mar 2024 | 3,9040 | 3,9975 | 3,9040 | 3,9975 | 3,9975 | - |
| 06 mar 2024 | 3,9635 | 3,9665 | 3,9635 | 3,9665 | 3,9665 | - |
| 05 mar 2024 | 3,9335 | 3,9335 | 3,9290 | 3,9290 | 3,9290 | - |
| 04 mar 2024 | 3,9825 | 3,9825 | 3,9550 | 3,9550 | 3,9550 | - |
| 01 mar 2024 | 3,9365 | 3,9500 | 3,9365 | 3,9500 | 3,9500 | - |
| 29 feb 2024 | 3,9050 | 3,9395 | 3,9050 | 3,9395 | 3,9395 | - |
| 28 feb 2024 | 3,9835 | 3,9835 | 3,8830 | 3,8830 | 3,8830 | - |
| 27 feb 2024 | 3,9685 | 3,9990 | 3,9685 | 3,9990 | 3,9990 | - |
| 26 feb 2024 | 4,0010 | 4,0010 | 3,9790 | 3,9790 | 3,9790 | - |
| 23 feb 2024 | 4,0385 | 4,0390 | 3,9985 | 3,9985 | 3,9985 | - |
| 22 feb 2024 | 4,0405 | 4,0405 | 4,0115 | 4,0260 | 4,0260 | 1.000 |
| 21 feb 2024 | 4,0115 | 4,0430 | 4,0115 | 4,0430 | 4,0430 | - |
| 20 feb 2024 | 4,0230 | 4,0335 | 4,0230 | 4,0280 | 4,0280 | - |
| 19 feb 2024 | 4,0150 | 4,0440 | 4,0150 | 4,0440 | 4,0440 | - |
| 16 feb 2024 | 4,0655 | 4,0655 | 4,0500 | 4,0500 | 4,0500 | - |
| 15 feb 2024 | 4,0030 | 4,0560 | 4,0030 | 4,0560 | 4,0560 | - |
| 14 feb 2024 | 3,9690 | 3,9980 | 3,9655 | 3,9980 | 3,9980 | - |
| 13 feb 2024 | 4,0630 | 4,0760 | 3,9860 | 3,9860 | 3,9860 | 250 |
| 12 feb 2024 | 4,0225 | 4,0845 | 4,0225 | 4,0845 | 4,0845 | - |
| 09 feb 2024 | 4,0705 | 4,0705 | 4,0170 | 4,0170 | 4,0170 | - |
| 08 feb 2024 | 4,0775 | 4,0920 | 4,0775 | 4,0920 | 4,0920 | - |
| 07 feb 2024 | 4,1090 | 4,1090 | 4,0855 | 4,0855 | 4,0855 | 7.400 |
| 06 feb 2024 | 4,1200 | 4,1210 | 4,0920 | 4,1010 | 4,1010 | - |
| 05 feb 2024 | 4,1475 | 4,1475 | 4,1135 | 4,1135 | 4,1135 | - |
| 02 feb 2024 | 4,2300 | 4,2410 | 4,2275 | 4,2345 | 4,2345 | - |
| 01 feb 2024 | 4,2395 | 4,2395 | 4,2135 | 4,2135 | 4,2135 | - |
| 31 gen 2024 | 4,2275 | 4,2680 | 4,2275 | 4,2680 | 4,2680 | 300 |
| 30 gen 2024 | 4,2375 | 4,2410 | 4,2375 | 4,2410 | 4,2410 | - |
| 29 gen 2024 | 4,1885 | 4,1885 | 4,1565 | 4,1870 | 4,1870 | - |
| 26 gen 2024 | 4,1645 | 4,2070 | 4,1645 | 4,1890 | 4,1890 | - |
| 25 gen 2024 | 4,1600 | 4,1885 | 4,1600 | 4,1670 | 4,1670 | - |
| 24 gen 2024 | 4,1165 | 4,1755 | 4,1165 | 4,1630 | 4,1630 | - |
| 23 gen 2024 | 4,1345 | 4,1345 | 4,1160 | 4,1205 | 4,1205 | - |
| 22 gen 2024 | 4,1455 | 4,1455 | 4,1455 | 4,1455 | 4,1455 | - |
| 19 gen 2024 | 4,1300 | 4,1365 | 4,1300 | 4,1310 | 4,1310 | - |
| 18 gen 2024 | 4,1155 | 4,1205 | 4,1155 | 4,1205 | 4,1205 | - |
| 17 gen 2024 | 4,1795 | 4,1795 | 4,1050 | 4,1050 | 4,1050 | - |
| 16 gen 2024 | 4,2375 | 4,2375 | 4,2165 | 4,2165 | 4,2165 | - |
| 15 gen 2024 | 4,2835 | 4,3185 | 4,2535 | 4,2535 | 4,2535 | - |
| 12 gen 2024 | 4,2330 | 4,2970 | 4,2330 | 4,2970 | 4,2970 | - |
| 11 gen 2024 | 4,3020 | 4,3030 | 4,2925 | 4,3000 | 4,3000 | - |
| 10 gen 2024 | 4,2430 | 4,2950 | 4,2430 | 4,2845 | 4,2845 | 4.656 |
| 09 gen 2024 | 4,3010 | 4,3010 | 4,2445 | 4,2445 | 4,2445 | - |
| 08 gen 2024 | 4,2485 | 4,2975 | 4,2485 | 4,2975 | 4,2975 | 4.650 |
| 05 gen 2024 | 4,2875 | 4,2875 | 4,2500 | 4,2800 | 4,2800 | 1.500 |
| 04 gen 2024 | 4,2725 | 4,3340 | 4,2680 | 4,2680 | 4,2680 | - |
| 03 gen 2024 | 4,3555 | 4,3600 | 4,3025 | 4,3025 | 4,3025 | - |
| 02 gen 2024 | 4,4190 | 4,4190 | 4,3710 | 4,3710 | 4,3710 | 81 |
| 29 dic 2023 | 4,4340 | 4,4520 | 4,4340 | 4,4520 | 4,4520 | 4.500 |
| 28 dic 2023 | 4,4450 | 4,4450 | 4,4150 | 4,4330 | 4,4330 | - |
| 27 dic 2023 | 4,3795 | 4,4190 | 4,3795 | 4,4120 | 4,4120 | 410 |
| 22 dic 2023 | 4,3675 | 4,3945 | 4,3655 | 4,3940 | 4,3940 | - |
| 21 dic 2023 | 4,3740 | 4,3815 | 4,3390 | 4,3490 | 4,3490 | - |
| 20 dic 2023 | 4,3620 | 4,4040 | 4,3610 | 4,4040 | 4,4040 | - |
| 19 dic 2023 | 4,3205 | 4,3595 | 4,3205 | 4,3595 | 4,3595 | - |
| 18 dic 2023 | 4,3280 | 4,3280 | 4,3230 | 4,3240 | 4,3240 | - |
| 15 dic 2023 | 4,3700 | 4,4000 | 4,3255 | 4,3255 | 4,3255 | - |
| 14 dic 2023 | 4,1910 | 4,3740 | 4,1910 | 4,3740 | 4,3740 | - |
| 13 dic 2023 | 4,1375 | 4,1625 | 4,1375 | 4,1465 | 4,1465 | - |
| 12 dic 2023 | 4,1680 | 4,1680 | 4,1350 | 4,1350 | 4,1350 | - |
| 11 dic 2023 | 4,1490 | 4,1645 | 4,1330 | 4,1645 | 4,1645 | - |
| 08 dic 2023 | 4,1845 | 4,1845 | 4,1845 | 4,1845 | 4,1845 | - |
| *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.