Italia markets close in 4 hours 26 minutes
FTSE MIB
34.715,57 +376,25 (+1,10%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,93 +0,67 (+0,85%) Bitcoin EUR
58.468,76 +2.038,68 (+3,61%)
iShares MSCI World UCITS ETF USD (Dist) (IQQW.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:35PM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 67,75 | 67,91 | 67,72 | 67,91 | 67,91 | 5.831 |
| 09 mag 2024 | 67,35 | 67,51 | 67,33 | 67,51 | 67,51 | 6.581 |
| 08 mag 2024 | 67,43 | 67,49 | 67,12 | 67,37 | 67,37 | 8.241 |
| 07 mag 2024 | 67,23 | 67,41 | 67,21 | 67,37 | 67,37 | 62.329 |
| 06 mag 2024 | 66,72 | 66,95 | 66,65 | 66,92 | 66,92 | 36.424 |
| 03 mag 2024 | 66,18 | 66,86 | 66,15 | 66,42 | 66,42 | 7.855 |
| 02 mag 2024 | 65,90 | 66,12 | 65,79 | 65,86 | 65,86 | 39.882 |
| 30 apr 2024 | 66,72 | 66,74 | 66,33 | 66,36 | 66,36 | 21.966 |
| 29 apr 2024 | 66,65 | 66,82 | 66,55 | 66,55 | 66,55 | 45.434 |
| 26 apr 2024 | 66,16 | 66,62 | 66,05 | 66,54 | 66,54 | 13.057 |
| 25 apr 2024 | 65,78 | 65,80 | 65,23 | 65,35 | 65,35 | 38.249 |
| 24 apr 2024 | 66,43 | 66,51 | 66,05 | 66,15 | 66,15 | 17.942 |
| 23 apr 2024 | 65,85 | 66,20 | 65,63 | 66,12 | 66,12 | 54.070 |
| 22 apr 2024 | 65,45 | 65,65 | 65,30 | 65,42 | 65,42 | 31.345 |
| 19 apr 2024 | 65,21 | 65,56 | 65,14 | 65,31 | 65,31 | 19.925 |
| 18 apr 2024 | 65,79 | 65,99 | 65,53 | 65,91 | 65,91 | 20.059 |
| 17 apr 2024 | 66,00 | 66,35 | 65,78 | 65,78 | 65,78 | 20.658 |
| 16 apr 2024 | 66,21 | 66,33 | 65,93 | 66,12 | 66,12 | 39.168 |
| 15 apr 2024 | 67,31 | 67,59 | 67,05 | 67,17 | 67,17 | 30.968 |
| 12 apr 2024 | 67,74 | 67,82 | 67,24 | 67,33 | 67,33 | 52.097 |
| 11 apr 2024 | 67,04 | 67,16 | 66,75 | 67,03 | 67,03 | 22.660 |
| 10 apr 2024 | 67,07 | 67,12 | 66,48 | 66,91 | 66,91 | 17.646 |
| 09 apr 2024 | 66,96 | 67,00 | 66,44 | 66,59 | 66,59 | 46.321 |
| 08 apr 2024 | 66,89 | 67,15 | 66,83 | 66,99 | 66,99 | 28.125 |
| 05 apr 2024 | 66,47 | 66,95 | 66,41 | 66,86 | 66,86 | 24.322 |
| 04 apr 2024 | 67,20 | 67,41 | 67,15 | 67,32 | 67,32 | 14.967 |
| 03 apr 2024 | 67,25 | 67,31 | 67,06 | 67,26 | 67,26 | 68.400 |
| 02 apr 2024 | 67,99 | 68,06 | 67,08 | 67,21 | 67,21 | 201.501 |
| 28 mar 2024 | 67,71 | 67,86 | 67,66 | 67,74 | 67,74 | 265.910 |
| 27 mar 2024 | 67,32 | 67,53 | 67,27 | 67,35 | 67,35 | 28.552 |
| 26 mar 2024 | 67,29 | 67,43 | 67,20 | 67,37 | 67,37 | 11.059 |
| 25 mar 2024 | 67,38 | 67,43 | 67,10 | 67,27 | 67,27 | 37.240 |
| 22 mar 2024 | 67,47 | 67,63 | 67,39 | 67,43 | 67,43 | 11.724 |
| 21 mar 2024 | 67,12 | 67,51 | 66,94 | 67,47 | 67,47 | 16.754 |
| 20 mar 2024 | 66,46 | 66,66 | 66,45 | 66,52 | 66,52 | 11.161 |
| 19 mar 2024 | 66,20 | 66,40 | 65,98 | 66,40 | 66,40 | 18.440 |
| 18 mar 2024 | 65,94 | 66,32 | 65,86 | 66,26 | 66,26 | 39.703 |
| 15 mar 2024 | 66,14 | 66,29 | 65,70 | 65,72 | 65,72 | 41.845 |
| 14 mar 2024 | 66,25 | 66,29 | 65,90 | 66,09 | 66,09 | 22.211 |
| 13 mar 2024 | 66,28 | 66,30 | 66,11 | 66,16 | 66,16 | 39.433 |
| 12 mar 2024 | 65,89 | 66,33 | 65,75 | 66,15 | 66,15 | 49.233 |
| 11 mar 2024 | 65,59 | 65,62 | 65,36 | 65,59 | 65,59 | 35.942 |
| 08 mar 2024 | 66,17 | 66,37 | 66,04 | 66,04 | 66,04 | 32.192 |
| 07 mar 2024 | 65,54 | 66,15 | 65,46 | 66,04 | 66,04 | 14.033 |
| 06 mar 2024 | 65,58 | 65,93 | 65,58 | 65,79 | 65,79 | 35.882 |
| 05 mar 2024 | 65,93 | 65,97 | 65,46 | 65,54 | 65,54 | 22.669 |
| 04 mar 2024 | 66,07 | 66,16 | 65,93 | 65,98 | 65,98 | 38.198 |
| 01 mar 2024 | 65,96 | 66,05 | 65,75 | 66,01 | 66,01 | 57.602 |
| 29 feb 2024 | 65,40 | 65,66 | 65,21 | 65,57 | 65,57 | 18.177 |
| 28 feb 2024 | 65,48 | 65,53 | 65,30 | 65,41 | 65,41 | 11.545 |
| 27 feb 2024 | 65,37 | 65,51 | 65,29 | 65,37 | 65,37 | 13.321 |
| 26 feb 2024 | 65,56 | 65,64 | 65,44 | 65,44 | 65,44 | 15.520 |
| 23 feb 2024 | 65,58 | 65,84 | 65,52 | 65,72 | 65,72 | 22.837 |
| 22 feb 2024 | 64,98 | 65,46 | 64,90 | 65,46 | 65,46 | 40.521 |
| 21 feb 2024 | 64,44 | 64,54 | 64,30 | 64,38 | 64,38 | 28.251 |
| 20 feb 2024 | 64,92 | 64,93 | 64,39 | 64,44 | 64,44 | 19.484 |
| 19 feb 2024 | 64,97 | 65,15 | 64,94 | 65,09 | 65,09 | 25.169 |
| 16 feb 2024 | 65,28 | 65,37 | 65,04 | 65,23 | 65,23 | 15.649 |
| 15 feb 2024 | 65,07 | 65,10 | 64,81 | 64,95 | 64,95 | 28.683 |
| 14 feb 2024 | 64,54 | 64,79 | 64,51 | 64,61 | 64,61 | 11.874 |
| 13 feb 2024 | 64,96 | 64,98 | 64,29 | 64,51 | 64,51 | 12.555 |
| 12 feb 2024 | 64,81 | 65,15 | 64,81 | 65,15 | 65,15 | 28.843 |
| 09 feb 2024 | 64,58 | 64,79 | 64,55 | 64,62 | 64,62 | 41.525 |
| 08 feb 2024 | 64,54 | 64,68 | 64,49 | 64,51 | 64,51 | 10.908 |
| 07 feb 2024 | 64,23 | 64,60 | 64,15 | 64,48 | 64,48 | 35.972 |
| 06 feb 2024 | 64,23 | 64,29 | 64,05 | 64,21 | 64,21 | 29.101 |
| 05 feb 2024 | 64,03 | 64,27 | 63,94 | 64,09 | 64,09 | 98.837 |
| 02 feb 2024 | 63,51 | 63,99 | 63,45 | 63,99 | 63,99 | 34.940 |
| 01 feb 2024 | 63,19 | 63,29 | 62,87 | 62,97 | 62,97 | 44.885 |
| 31 gen 2024 | 63,67 | 63,70 | 63,16 | 63,22 | 63,22 | 20.336 |
| 30 gen 2024 | 63,66 | 63,76 | 63,50 | 63,63 | 63,63 | 38.947 |
| 29 gen 2024 | 63,22 | 63,47 | 63,20 | 63,44 | 63,44 | 25.423 |
| 26 gen 2024 | 62,99 | 63,25 | 62,95 | 63,17 | 63,17 | 18.641 |
| 25 gen 2024 | 62,61 | 63,09 | 62,55 | 63,09 | 63,09 | 20.827 |
| 24 gen 2024 | 62,81 | 62,86 | 62,68 | 62,82 | 62,82 | 13.921 |
| 23 gen 2024 | 62,31 | 62,58 | 62,25 | 62,48 | 62,48 | 11.591 |
| 22 gen 2024 | 62,31 | 62,50 | 62,25 | 62,41 | 62,41 | 25.904 |
| 19 gen 2024 | 61,72 | 61,89 | 61,61 | 61,70 | 61,70 | 8.860 |
| 18 gen 2024 | 61,13 | 61,52 | 61,07 | 61,50 | 61,50 | 9.690 |
| 17 gen 2024 | 61,17 | 61,23 | 61,01 | 61,22 | 61,22 | 19.613 |
| 16 gen 2024 | 61,25 | 61,74 | 61,24 | 61,68 | 61,68 | 34.300 |
| 15 gen 2024 | 61,57 | 61,61 | 61,42 | 61,50 | 61,50 | 28.549 |
| 12 gen 2024 | 61,29 | 61,62 | 61,28 | 61,45 | 61,45 | 45.139 |
| 11 gen 2024 | 61,63 | 61,68 | 61,00 | 61,01 | 61,01 | 28.183 |
| 10 gen 2024 | 61,32 | 61,44 | 61,22 | 61,27 | 61,27 | 12.840 |
| 09 gen 2024 | 61,18 | 61,27 | 60,98 | 61,26 | 61,26 | 19.265 |
| 08 gen 2024 | 60,60 | 60,81 | 60,40 | 60,80 | 60,80 | 18.627 |
| 05 gen 2024 | 60,55 | 60,76 | 60,38 | 60,68 | 60,68 | 30.105 |
| 04 gen 2024 | 60,81 | 60,86 | 60,56 | 60,80 | 60,80 | 23.712 |
| 03 gen 2024 | 61,10 | 61,15 | 60,77 | 60,84 | 60,84 | 76.990 |
| 02 gen 2024 | 61,31 | 61,35 | 60,89 | 61,15 | 61,15 | 74.419 |
| 29 dic 2023 | 61,17 | 61,26 | 61,03 | 61,15 | 61,15 | 7.357 |
| 28 dic 2023 | 60,98 | 61,04 | 60,79 | 61,01 | 61,01 | 33.640 |
| 27 dic 2023 | 61,08 | 61,14 | 60,67 | 60,78 | 60,78 | 14.499 |
| 22 dic 2023 | 60,70 | 61,10 | 60,70 | 61,02 | 61,02 | 18.789 |
| 21 dic 2023 | 60,88 | 60,95 | 60,67 | 60,78 | 60,78 | 14.411 |
| 20 dic 2023 | 61,23 | 61,35 | 61,12 | 61,30 | 61,30 | 392.247 |
| 19 dic 2023 | 61,09 | 61,24 | 60,94 | 61,05 | 61,05 | 17.205 |
| 18 dic 2023 | 60,89 | 61,01 | 60,83 | 60,95 | 60,95 | 87.811 |
| 15 dic 2023 | 60,76 | 61,00 | 60,76 | 60,96 | 60,96 | 50.788 |
| *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.