Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.296,64 +1.124,43 (+2,16%)
iShares $ TIPS UCITS ETF USD (Acc) (ITPS.SW)
Swiss - Swiss Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:26AM CEST
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 236,46 | 236,65 | 236,46 | 236,65 | 236,65 | 163 |
| 04 lug 2024 | 236,60 | 236,60 | 236,60 | 236,60 | 236,60 | - |
| 03 lug 2024 | 235,70 | 236,66 | 235,58 | 236,63 | 236,63 | 517 |
| 02 lug 2024 | 235,91 | 235,91 | 235,68 | 235,68 | 235,68 | 2.216 |
| 01 lug 2024 | 235,38 | 235,38 | 235,38 | 235,38 | 235,38 | 745 |
| 28 giu 2024 | 237,42 | 237,42 | 237,42 | 237,42 | 237,42 | - |
| 27 giu 2024 | 236,73 | 237,47 | 236,72 | 237,47 | 237,47 | 68 |
| 26 giu 2024 | 236,68 | 236,68 | 236,46 | 236,55 | 236,55 | 293 |
| 25 giu 2024 | 237,24 | 237,38 | 236,93 | 237,38 | 237,38 | 44 |
| 24 giu 2024 | 236,59 | 236,59 | 236,59 | 236,59 | 236,59 | 3 |
| 21 giu 2024 | 237,27 | 237,84 | 237,27 | 237,84 | 237,84 | 610 |
| 20 giu 2024 | 236,55 | 236,55 | 236,54 | 236,54 | 236,54 | 674 |
| 19 giu 2024 | 237,97 | 237,97 | 237,21 | 237,21 | 237,21 | 645 |
| 18 giu 2024 | 236,89 | 237,01 | 236,66 | 237,01 | 237,01 | 148 |
| 17 giu 2024 | 236,15 | 236,15 | 236,15 | 236,15 | 236,15 | 512 |
| 14 giu 2024 | 236,62 | 236,62 | 236,35 | 236,43 | 236,43 | 824 |
| 13 giu 2024 | 234,77 | 236,62 | 234,77 | 236,62 | 236,62 | 2.605 |
| 12 giu 2024 | 235,99 | 236,30 | 235,79 | 236,30 | 236,30 | 17.456 |
| 11 giu 2024 | 234,53 | 234,53 | 234,53 | 234,53 | 234,53 | 529 |
| 10 giu 2024 | 234,51 | 234,51 | 234,51 | 234,51 | 234,51 | 2 |
| 07 giu 2024 | 235,54 | 235,54 | 235,54 | 235,54 | 235,54 | 9.006 |
| 06 giu 2024 | 237,26 | 237,26 | 236,25 | 236,51 | 236,51 | 48 |
| 05 giu 2024 | 236,60 | 236,64 | 236,54 | 236,64 | 236,64 | 4.044 |
| 04 giu 2024 | 236,00 | 236,00 | 235,66 | 235,97 | 235,97 | 298 |
| 03 giu 2024 | 234,99 | 235,38 | 234,99 | 235,38 | 235,38 | 466 |
| 31 mag 2024 | 233,42 | 234,48 | 233,42 | 234,48 | 234,48 | 175 |
| 30 mag 2024 | 233,35 | 233,72 | 233,35 | 233,72 | 233,72 | 89 |
| 29 mag 2024 | 233,50 | 233,50 | 232,54 | 232,54 | 232,54 | 1.009 |
| 28 mag 2024 | 234,47 | 234,47 | 233,83 | 233,83 | 233,83 | 7 |
| 27 mag 2024 | 233,67 | 233,67 | 233,67 | 233,67 | 233,67 | 528 |
| 24 mag 2024 | 233,95 | 233,95 | 233,62 | 233,62 | 233,62 | 529 |
| 23 mag 2024 | 233,92 | 233,92 | 233,92 | 233,92 | 233,92 | - |
| 22 mag 2024 | 233,65 | 234,03 | 233,65 | 234,03 | 234,03 | 452 |
| 21 mag 2024 | 234,49 | 234,60 | 234,03 | 234,60 | 234,60 | 1.459 |
| 17 mag 2024 | 234,66 | 234,66 | 234,42 | 234,42 | 234,42 | 180 |
| 16 mag 2024 | 235,15 | 235,16 | 234,33 | 234,89 | 234,89 | 416 |
| 15 mag 2024 | 233,90 | 233,91 | 233,75 | 233,91 | 233,91 | 535 |
| 14 mag 2024 | 233,04 | 233,28 | 232,85 | 233,28 | 233,28 | 464 |
| 13 mag 2024 | 233,23 | 233,23 | 233,23 | 233,23 | 233,23 | 1.510 |
| 10 mag 2024 | 232,67 | 232,67 | 232,67 | 232,67 | 232,67 | - |
| 08 mag 2024 | 232,13 | 232,21 | 232,13 | 232,21 | 232,21 | 29 |
| 07 mag 2024 | 232,99 | 232,99 | 232,99 | 232,99 | 232,99 | - |
| 06 mag 2024 | 232,41 | 232,68 | 232,41 | 232,68 | 232,68 | 191 |
| 03 mag 2024 | 232,89 | 232,89 | 231,93 | 232,36 | 232,36 | 303 |
| 02 mag 2024 | 231,00 | 231,00 | 230,50 | 230,50 | 230,50 | 1.635 |
| 30 apr 2024 | 231,48 | 231,48 | 230,76 | 230,93 | 230,93 | 5.894 |
| 29 apr 2024 | 231,40 | 231,58 | 230,88 | 231,58 | 231,58 | 338 |
| 26 apr 2024 | 230,79 | 230,87 | 230,51 | 230,87 | 230,87 | 372 |
| 25 apr 2024 | 230,45 | 230,71 | 229,80 | 229,80 | 229,80 | 142 |
| 24 apr 2024 | 230,78 | 230,78 | 230,78 | 230,78 | 230,78 | 21 |
| 23 apr 2024 | 230,91 | 230,91 | 230,28 | 230,28 | 230,28 | 654 |
| 22 apr 2024 | 230,21 | 230,72 | 230,20 | 230,72 | 230,72 | 802 |
| 19 apr 2024 | 231,34 | 231,34 | 230,60 | 230,75 | 230,75 | 246 |
| 18 apr 2024 | 230,51 | 230,90 | 230,22 | 230,22 | 230,22 | 744 |
| 17 apr 2024 | 230,41 | 230,44 | 230,38 | 230,44 | 230,44 | 2.735 |
| 16 apr 2024 | 230,66 | 230,72 | 229,89 | 230,45 | 230,45 | 740 |
| 15 apr 2024 | 231,06 | 231,06 | 230,24 | 230,39 | 230,39 | 129 |
| 12 apr 2024 | 230,82 | 231,92 | 230,82 | 231,86 | 231,86 | 644 |
| 11 apr 2024 | 231,43 | 231,43 | 231,43 | 231,43 | 231,43 | 1 |
| 10 apr 2024 | 233,17 | 233,17 | 231,50 | 231,76 | 231,76 | 7.245 |
| 09 apr 2024 | 232,72 | 233,04 | 232,68 | 232,95 | 232,95 | 252 |
| 08 apr 2024 | 231,88 | 232,38 | 231,88 | 232,38 | 232,38 | 148 |
| 05 apr 2024 | 233,17 | 233,18 | 232,46 | 232,67 | 232,67 | 4.114 |
| 04 apr 2024 | 232,71 | 233,10 | 232,24 | 232,81 | 232,81 | 601 |
| 03 apr 2024 | 232,13 | 232,54 | 232,13 | 232,30 | 232,30 | 917 |
| 02 apr 2024 | 234,15 | 234,15 | 232,17 | 232,17 | 232,17 | 124 |
| 28 mar 2024 | 233,47 | 234,39 | 233,47 | 234,38 | 234,38 | 760 |
| 27 mar 2024 | 233,64 | 233,64 | 233,64 | 233,64 | 233,64 | - |
| 26 mar 2024 | 233,36 | 233,42 | 233,13 | 233,31 | 233,31 | 3.446 |
| 25 mar 2024 | 234,11 | 234,11 | 233,75 | 233,75 | 233,75 | 1.554 |
| 22 mar 2024 | 233,94 | 233,97 | 233,93 | 233,95 | 233,95 | 464 |
| 21 mar 2024 | 233,70 | 233,70 | 233,70 | 233,70 | 233,70 | 151 |
| 20 mar 2024 | 232,49 | 232,62 | 232,09 | 232,16 | 232,16 | 564 |
| 19 mar 2024 | 231,72 | 232,17 | 231,72 | 232,17 | 232,17 | 626 |
| 18 mar 2024 | 231,81 | 231,83 | 231,51 | 231,53 | 231,53 | 287 |
| 15 mar 2024 | 232,12 | 232,44 | 232,12 | 232,44 | 232,44 | 522 |
| 14 mar 2024 | 233,67 | 233,67 | 233,22 | 233,24 | 233,24 | 104 |
| 13 mar 2024 | 234,38 | 234,38 | 233,68 | 233,68 | 233,68 | 146 |
| 12 mar 2024 | 234,54 | 234,54 | 234,43 | 234,43 | 234,43 | 188 |
| 11 mar 2024 | 234,98 | 235,14 | 234,36 | 234,39 | 234,39 | 265 |
| 08 mar 2024 | 234,93 | 234,93 | 234,66 | 234,66 | 234,66 | 774 |
| 07 mar 2024 | 234,74 | 234,74 | 234,45 | 234,45 | 234,45 | 57 |
| 06 mar 2024 | 234,11 | 234,80 | 234,06 | 234,75 | 234,75 | 1.699 |
| 05 mar 2024 | 233,77 | 234,45 | 233,76 | 234,45 | 234,45 | 376 |
| 04 mar 2024 | 233,58 | 233,58 | 233,28 | 233,28 | 233,28 | 1.069 |
| 01 mar 2024 | 232,32 | 232,32 | 232,24 | 232,24 | 232,24 | 1.261 |
| 29 feb 2024 | 231,87 | 232,64 | 231,53 | 232,48 | 232,48 | 1.285 |
| 28 feb 2024 | 231,59 | 231,93 | 231,42 | 231,83 | 231,83 | 476 |
| 27 feb 2024 | 231,70 | 231,70 | 231,60 | 231,67 | 231,67 | 292 |
| 26 feb 2024 | 232,20 | 232,20 | 231,22 | 231,48 | 231,48 | 589 |
| 23 feb 2024 | 230,48 | 231,10 | 230,48 | 231,02 | 231,02 | 2.956 |
| 22 feb 2024 | 231,71 | 231,71 | 231,01 | 231,55 | 231,55 | 177 |
| 21 feb 2024 | 231,23 | 231,53 | 231,23 | 231,52 | 231,52 | 3.159 |
| 20 feb 2024 | 231,79 | 231,87 | 231,46 | 231,61 | 231,61 | 905 |
| 19 feb 2024 | 231,06 | 231,06 | 231,06 | 231,06 | 231,06 | 9.945 |
| 16 feb 2024 | 231,08 | 231,39 | 230,42 | 231,38 | 231,38 | 91 |
| 15 feb 2024 | 231,80 | 231,84 | 231,48 | 231,68 | 231,68 | 19.675 |
| 14 feb 2024 | 230,68 | 231,15 | 230,61 | 231,15 | 231,15 | 2.056 |
| 13 feb 2024 | 231,67 | 231,67 | 230,24 | 230,75 | 230,75 | 536 |
| 12 feb 2024 | 232,02 | 232,15 | 231,86 | 231,86 | 231,86 | 552 |
| *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.