Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.457,11 +1.833,25 (+3,18%)
iShares US Property Yield UCITS ETF USD (Dist) (IUSP.SW)
Swiss - Swiss Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:20PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | 4.132 |
| 02 mag 2024 | 26,43 | 26,55 | 26,30 | 26,42 | 26,42 | 31.412 |
| 30 apr 2024 | 26,72 | 26,72 | 26,43 | 26,64 | 26,64 | 9.045 |
| 29 apr 2024 | 26,46 | 26,72 | 26,46 | 26,65 | 26,65 | 4.306 |
| 26 apr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | 6.313 |
| 25 apr 2024 | 26,64 | 26,64 | 26,17 | 26,29 | 26,29 | 3.125 |
| 24 apr 2024 | 26,48 | 26,48 | 26,38 | 26,38 | 26,38 | 5.013 |
| 23 apr 2024 | 26,19 | 26,49 | 26,19 | 26,49 | 26,49 | 5.541 |
| 22 apr 2024 | 26,11 | 26,20 | 26,01 | 26,02 | 26,02 | 21.374 |
| 19 apr 2024 | 25,74 | 26,08 | 25,74 | 26,08 | 26,08 | 5.349 |
| 18 apr 2024 | 25,99 | 25,99 | 25,80 | 25,95 | 25,95 | 2.869 |
| 17 apr 2024 | 26,22 | 26,22 | 25,85 | 25,85 | 25,85 | 433.716 |
| 16 apr 2024 | 26,09 | 26,10 | 26,00 | 26,06 | 26,06 | 7.180 |
| 15 apr 2024 | 26,90 | 26,90 | 26,67 | 26,67 | 26,67 | 6.295 |
| 12 apr 2024 | 26,95 | 26,98 | 26,95 | 26,96 | 26,96 | 2.987 |
| 11 apr 2024 | 27,07 | 27,18 | 26,89 | 26,95 | 26,95 | 5.550 |
| 10 apr 2024 | 28,25 | 28,25 | 27,05 | 27,05 | 27,05 | 5.745 |
| 09 apr 2024 | 27,73 | 28,05 | 27,73 | 27,96 | 27,96 | 3.228 |
| 08 apr 2024 | 27,28 | 27,73 | 27,25 | 27,71 | 27,71 | 7.264 |
| 05 apr 2024 | 27,22 | 27,31 | 27,05 | 27,05 | 27,05 | 8.518 |
| 04 apr 2024 | 27,31 | 27,72 | 27,31 | 27,72 | 27,72 | 4.734 |
| 03 apr 2024 | 27,30 | 27,34 | 27,26 | 27,26 | 27,26 | 11.881 |
| 02 apr 2024 | 27,85 | 27,85 | 27,29 | 27,34 | 27,34 | 10.581 |
| 28 mar 2024 | 27,75 | 28,18 | 27,75 | 28,13 | 28,13 | 21.567 |
| 27 mar 2024 | 27,17 | 27,78 | 27,16 | 27,69 | 27,69 | 23.734 |
| 26 mar 2024 | 27,36 | 27,46 | 27,26 | 27,26 | 27,26 | 38.224 |
| 25 mar 2024 | 27,53 | 27,66 | 27,39 | 27,47 | 27,47 | 8.959 |
| 22 mar 2024 | 27,78 | 27,78 | 27,59 | 27,61 | 27,61 | 5.241 |
| 21 mar 2024 | 27,72 | 27,84 | 27,72 | 27,82 | 27,82 | 8.114 |
| 20 mar 2024 | 27,30 | 27,51 | 27,30 | 27,51 | 27,51 | 3.282 |
| 19 mar 2024 | 27,37 | 27,37 | 27,25 | 27,30 | 27,30 | 3.304 |
| 18 mar 2024 | 27,33 | 27,41 | 27,31 | 27,40 | 27,40 | 14.649 |
| 15 mar 2024 | 27,43 | 27,43 | 27,25 | 27,29 | 27,29 | 14.793 |
| 14 mar 2024 | 27,84 | 27,94 | 27,32 | 27,32 | 27,32 | 2.866 |
| 13 mar 2024 | 27,98 | 28,04 | 27,97 | 28,02 | 28,02 | 2.958 |
| 12 mar 2024 | 28,00 | 28,00 | 27,90 | 27,98 | 27,98 | 8.555 |
| 11 mar 2024 | 28,20 | 28,20 | 27,97 | 27,97 | 27,97 | 7.971 |
| 08 mar 2024 | 27,89 | 28,07 | 27,75 | 28,04 | 28,04 | 5.590 |
| 07 mar 2024 | 27,74 | 27,90 | 27,69 | 27,69 | 27,69 | 38.339 |
| 06 mar 2024 | 27,72 | 27,78 | 27,71 | 27,74 | 27,74 | 5.382 |
| 05 mar 2024 | 28,01 | 28,01 | 27,87 | 27,87 | 27,87 | 4.061 |
| 04 mar 2024 | 27,55 | 27,75 | 27,41 | 27,68 | 27,68 | 9.296 |
| 01 mar 2024 | 27,45 | 27,51 | 27,12 | 27,51 | 27,51 | 3.148 |
| 29 feb 2024 | 27,48 | 27,52 | 27,44 | 27,50 | 27,50 | 33.996 |
| 28 feb 2024 | 27,20 | 27,28 | 26,98 | 27,23 | 27,23 | 87.783 |
| 27 feb 2024 | 27,03 | 27,28 | 27,03 | 27,24 | 27,24 | 8.879 |
| 26 feb 2024 | 27,39 | 27,43 | 27,12 | 27,12 | 27,12 | 11.820 |
| 23 feb 2024 | 27,41 | 27,50 | 27,36 | 27,42 | 27,42 | 7.447 |
| 22 feb 2024 | 27,65 | 27,65 | 27,46 | 27,47 | 27,47 | 6.594 |
| 21 feb 2024 | 27,52 | 27,52 | 27,42 | 27,52 | 27,52 | 9.031 |
| 20 feb 2024 | 27,31 | 27,37 | 27,21 | 27,36 | 27,36 | 9.952 |
| 19 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 16 feb 2024 | 27,40 | 27,46 | 27,23 | 27,46 | 27,46 | 1.911 |
| 15 feb 2024 | 27,12 | 27,40 | 27,12 | 27,36 | 27,36 | 4.521 |
| 14 feb 2024 | 27,19 | 27,22 | 27,13 | 27,15 | 27,15 | 35.270 |
| 13 feb 2024 | 27,49 | 27,49 | 26,65 | 26,85 | 26,85 | 8.507 |
| 12 feb 2024 | 27,52 | 27,73 | 27,50 | 27,51 | 27,51 | 9.692 |
| 09 feb 2024 | 27,38 | 27,65 | 27,31 | 27,31 | 27,31 | 2.803 |
| 08 feb 2024 | 27,25 | 27,44 | 27,08 | 27,33 | 27,33 | 2.602 |
| 07 feb 2024 | 27,28 | 27,33 | 27,10 | 27,24 | 27,24 | 4.731 |
| 06 feb 2024 | 26,86 | 27,35 | 26,76 | 27,29 | 27,29 | 7.960 |
| 05 feb 2024 | 27,33 | 27,39 | 26,84 | 26,91 | 26,91 | 23.419 |
| 02 feb 2024 | 27,91 | 27,91 | 27,14 | 27,20 | 27,20 | 4.758 |
| 01 feb 2024 | 27,39 | 27,43 | 27,22 | 27,22 | 27,22 | 3.043 |
| 31 gen 2024 | 27,82 | 27,84 | 27,62 | 27,77 | 27,77 | 13.199 |
| 30 gen 2024 | 27,91 | 27,92 | 27,56 | 27,59 | 27,59 | 7.793 |
| 29 gen 2024 | 27,63 | 27,82 | 27,63 | 27,80 | 27,80 | 9.075 |
| 26 gen 2024 | 27,91 | 27,91 | 27,76 | 27,77 | 27,77 | 6.282 |
| 25 gen 2024 | 27,69 | 27,92 | 27,50 | 27,92 | 27,92 | 5.773 |
| 24 gen 2024 | 28,16 | 28,16 | 27,79 | 27,82 | 27,82 | 1.339 |
| 23 gen 2024 | 28,09 | 28,23 | 27,90 | 27,90 | 27,90 | 6.823 |
| 22 gen 2024 | 28,06 | 28,30 | 28,06 | 28,20 | 28,20 | 6.592 |
| 19 gen 2024 | 27,65 | 27,76 | 27,58 | 27,75 | 27,75 | 12.087 |
| 18 gen 2024 | 27,82 | 27,99 | 27,58 | 27,58 | 27,58 | 6.087 |
| 17 gen 2024 | 28,22 | 28,33 | 28,22 | 28,23 | 28,23 | 4.881 |
| 16 gen 2024 | 28,34 | 28,50 | 28,34 | 28,40 | 28,40 | 22.181 |
| 15 gen 2024 | 28,49 | 28,55 | 28,49 | 28,50 | 28,50 | 3.064 |
| 12 gen 2024 | 28,69 | 28,69 | 28,51 | 28,52 | 28,52 | 4.537 |
| 11 gen 2024 | 28,67 | 28,73 | 28,40 | 28,47 | 28,47 | 2.038 |
| 10 gen 2024 | 28,64 | 28,65 | 28,57 | 28,65 | 28,65 | 5.629 |
| 09 gen 2024 | 28,53 | 28,58 | 28,46 | 28,58 | 28,58 | 21.340 |
| 08 gen 2024 | 28,20 | 28,55 | 28,19 | 28,55 | 28,55 | 23.801 |
| 05 gen 2024 | 28,11 | 28,15 | 28,11 | 28,15 | 28,15 | 9.491 |
| 04 gen 2024 | 28,57 | 28,57 | 28,39 | 28,55 | 28,55 | 6.061 |
| 03 gen 2024 | 29,01 | 29,01 | 28,40 | 28,40 | 28,40 | 48.306 |
| 29 dic 2023 | 29,13 | 29,14 | 28,90 | 28,90 | 28,90 | 34.602 |
| 28 dic 2023 | 28,90 | 28,94 | 28,80 | 28,88 | 28,88 | 4.851 |
| 27 dic 2023 | 28,69 | 28,91 | 28,69 | 28,86 | 28,86 | 6.863 |
| 22 dic 2023 | 28,40 | 28,67 | 28,40 | 28,67 | 28,67 | 5.660 |
| 21 dic 2023 | 28,49 | 28,52 | 28,31 | 28,31 | 28,31 | 8.282 |
| 20 dic 2023 | 28,72 | 28,77 | 28,72 | 28,77 | 28,77 | 3.181 |
| 19 dic 2023 | 28,57 | 28,64 | 28,44 | 28,64 | 28,64 | 4.466 |
| 18 dic 2023 | 28,74 | 28,75 | 28,54 | 28,54 | 28,54 | 10.072 |
| 15 dic 2023 | 29,02 | 29,24 | 28,62 | 28,62 | 28,62 | 11.124 |
| 14 dic 2023 | 28,08 | 28,94 | 28,08 | 28,91 | 28,91 | 34.192 |
| 13 dic 2023 | 27,01 | 27,09 | 26,93 | 27,09 | 27,09 | 2.526 |
| 12 dic 2023 | 26,92 | 26,98 | 26,91 | 26,91 | 26,91 | 1.761 |
| 11 dic 2023 | 26,89 | 26,89 | 26,75 | 26,81 | 26,81 | 1.783 |
| 08 dic 2023 | 26,67 | 26,73 | 26,67 | 26,73 | 26,73 | 1.663 |
| 07 dic 2023 | 26,72 | 26,80 | 26,50 | 26,78 | 26,78 | 3.034 |
| *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.