Italia markets open in 1 hour 53 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.228,85 -45,20 (-0,12%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.434,70 -2.762,93 (-4,92%) CMC Crypto 200
1.259,12 -79,95 (-5,97%)
iShares MSCI World UCITS ETF USD (Dist) (IWRD.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 66,68 | 66,72 | 66,33 | 66,33 | 66,33 | 10.869 |
| 29 apr 2024 | 66,61 | 66,83 | 66,52 | 66,52 | 66,52 | 87.293 |
| 26 apr 2024 | 66,15 | 66,58 | 66,04 | 66,54 | 66,54 | 2.679 |
| 25 apr 2024 | 65,75 | 65,75 | 65,29 | 65,38 | 65,38 | 1.348 |
| 24 apr 2024 | 66,48 | 66,49 | 66,11 | 66,11 | 66,11 | 320.404 |
| 23 apr 2024 | 65,87 | 66,13 | 65,65 | 66,12 | 66,12 | 17.939 |
| 22 apr 2024 | 65,41 | 65,63 | 65,35 | 65,39 | 65,39 | 6.088 |
| 19 apr 2024 | 65,24 | 65,42 | 65,13 | 65,33 | 65,33 | 6.569 |
| 18 apr 2024 | 65,80 | 65,91 | 65,61 | 65,92 | 65,92 | 3.957 |
| 17 apr 2024 | 66,02 | 66,31 | 65,85 | 65,87 | 65,87 | 6.521 |
| 16 apr 2024 | 66,17 | 66,33 | 65,93 | 66,12 | 66,12 | 35.088 |
| 15 apr 2024 | 67,32 | 67,61 | 67,14 | 67,20 | 67,20 | 7.664 |
| 12 apr 2024 | 67,72 | 67,79 | 67,29 | 67,33 | 67,33 | 1.865 |
| 11 apr 2024 | 67,02 | 67,05 | 66,73 | 67,04 | 67,04 | 8.547 |
| 10 apr 2024 | 67,09 | 67,09 | 66,46 | 66,95 | 66,95 | 5.049 |
| 09 apr 2024 | 66,97 | 67,00 | 66,44 | 66,61 | 66,61 | 13.610 |
| 08 apr 2024 | 66,89 | 67,10 | 66,89 | 67,00 | 67,00 | 12.096 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 67,24 | 67,39 | 67,17 | 67,31 | 67,31 | 2.751 |
| 03 apr 2024 | 67,24 | 67,32 | 67,06 | 67,27 | 67,27 | 12.003 |
| 02 apr 2024 | 67,90 | 68,04 | 67,10 | 67,24 | 67,24 | 62.142 |
| 28 mar 2024 | 67,75 | 67,85 | 67,68 | 67,78 | 67,78 | 7.282 |
| 27 mar 2024 | 67,34 | 67,48 | 67,28 | 67,36 | 67,36 | 21.650 |
| 26 mar 2024 | 67,25 | 67,42 | 67,25 | 67,38 | 67,38 | 36.779 |
| 25 mar 2024 | 67,39 | 67,39 | 67,11 | 67,26 | 67,26 | 11.379 |
| 22 mar 2024 | 67,46 | 67,64 | 67,39 | 67,45 | 67,45 | 7.376 |
| 21 mar 2024 | 67,07 | 67,50 | 66,98 | 67,49 | 67,49 | 8.987 |
| 20 mar 2024 | 66,42 | 66,67 | 66,42 | 66,52 | 66,52 | 24.802 |
| 19 mar 2024 | 66,23 | 66,29 | 65,98 | 66,35 | 66,35 | 10.450 |
| 18 mar 2024 | 65,93 | 66,31 | 65,89 | 66,28 | 66,28 | 15.847 |
| 15 mar 2024 | 66,17 | 66,28 | 65,70 | 65,70 | 65,70 | 3.709 |
| 14 mar 2024 | 66,26 | 66,29 | 65,93 | 66,04 | 66,04 | 10.794 |
| 13 mar 2024 | 66,25 | 66,30 | 66,15 | 66,17 | 66,17 | 8.605 |
| 12 mar 2024 | 65,91 | 66,27 | 65,73 | 66,16 | 66,16 | 5.847 |
| 11 mar 2024 | 65,60 | 65,60 | 65,38 | 65,55 | 65,55 | 110.610 |
| 08 mar 2024 | 66,21 | 66,38 | 66,06 | 66,05 | 66,05 | 7.441 |
| 07 mar 2024 | 65,56 | 66,15 | 65,47 | 66,07 | 66,07 | 18.140 |
| 06 mar 2024 | 65,57 | 65,79 | 65,57 | 65,79 | 65,79 | 2.136 |
| 05 mar 2024 | 65,94 | 65,94 | 65,45 | 65,53 | 65,53 | 10.203 |
| 04 mar 2024 | 66,08 | 66,16 | 65,97 | 66,00 | 66,00 | 9.034 |
| 01 mar 2024 | 65,98 | 66,02 | 65,74 | 66,02 | 66,02 | 3.517 |
| 29 feb 2024 | 65,41 | 65,64 | 65,21 | 65,63 | 65,63 | 5.461 |
| 28 feb 2024 | 65,52 | 65,54 | 65,32 | 65,42 | 65,42 | 11.096 |
| 27 feb 2024 | 65,37 | 65,46 | 65,26 | 65,36 | 65,36 | 24.227 |
| 26 feb 2024 | 65,58 | 65,62 | 65,45 | 65,48 | 65,48 | 27.261 |
| 23 feb 2024 | 65,61 | 65,88 | 65,53 | 65,71 | 65,71 | 19.263 |
| 22 feb 2024 | 64,97 | 65,46 | 64,95 | 65,44 | 65,44 | 12.862 |
| 21 feb 2024 | 64,43 | 64,48 | 64,35 | 64,39 | 64,39 | 5.317 |
| 20 feb 2024 | 64,89 | 64,89 | 64,36 | 64,45 | 64,45 | 12.446 |
| 19 feb 2024 | 64,99 | 65,14 | 64,97 | 65,09 | 65,09 | 6.808 |
| 16 feb 2024 | 65,30 | 65,40 | 65,04 | 65,24 | 65,24 | 16.282 |
| 15 feb 2024 | 65,03 | 65,10 | 64,84 | 64,95 | 64,95 | 8.289 |
| 14 feb 2024 | 64,52 | 64,75 | 64,51 | 64,61 | 64,61 | 8.098 |
| 13 feb 2024 | 64,97 | 64,97 | 64,28 | 64,52 | 64,52 | 9.200 |
| 12 feb 2024 | 64,77 | 65,18 | 64,74 | 65,18 | 65,18 | 11.082 |
| 09 feb 2024 | 64,57 | 64,75 | 64,57 | 64,63 | 64,63 | 7.853 |
| 08 feb 2024 | 64,56 | 64,66 | 64,48 | 64,52 | 64,52 | 54.705 |
| 07 feb 2024 | 64,23 | 64,52 | 64,16 | 64,48 | 64,48 | 8.155 |
| 06 feb 2024 | 64,24 | 64,28 | 64,08 | 64,24 | 64,24 | 67.586 |
| 05 feb 2024 | 64,04 | 64,27 | 63,97 | 64,07 | 64,07 | 13.026 |
| 02 feb 2024 | 63,54 | 63,96 | 63,45 | 63,96 | 63,96 | 30.364 |
| 01 feb 2024 | 63,20 | 63,28 | 62,86 | 63,00 | 63,00 | 15.840 |
| 31 gen 2024 | 63,64 | 63,67 | 63,14 | 63,25 | 63,25 | 60.851 |
| 30 gen 2024 | 63,69 | 63,75 | 63,50 | 63,62 | 63,62 | 5.554 |
| 29 gen 2024 | 63,21 | 63,46 | 63,18 | 63,44 | 63,44 | 10.016 |
| 26 gen 2024 | 62,99 | 63,22 | 62,90 | 63,17 | 63,17 | 6.236 |
| 25 gen 2024 | 62,65 | 63,07 | 62,55 | 63,09 | 63,09 | 12.672 |
| 24 gen 2024 | 62,82 | 62,89 | 62,68 | 62,80 | 62,80 | 9.737 |
| 23 gen 2024 | 62,35 | 62,57 | 62,22 | 62,49 | 62,49 | 12.419 |
| 22 gen 2024 | 62,24 | 62,46 | 62,24 | 62,38 | 62,38 | 13.105 |
| 19 gen 2024 | 61,75 | 61,87 | 61,63 | 61,72 | 61,72 | 8.665 |
| 18 gen 2024 | 61,10 | 61,53 | 61,09 | 61,50 | 61,50 | 40.098 |
| 17 gen 2024 | 61,21 | 61,24 | 61,03 | 61,19 | 61,19 | 5.721 |
| 16 gen 2024 | 61,26 | 61,66 | 61,26 | 61,62 | 61,62 | 18.328 |
| 15 gen 2024 | 61,55 | 61,58 | 61,40 | 61,50 | 61,50 | 3.660 |
| 12 gen 2024 | 61,27 | 61,67 | 61,27 | 61,45 | 61,45 | 8.777 |
| 11 gen 2024 | 61,59 | 61,71 | 61,04 | 61,04 | 61,04 | 5.902 |
| 10 gen 2024 | 61,30 | 61,44 | 61,19 | 61,28 | 61,28 | 5.587 |
| 09 gen 2024 | 61,18 | 61,26 | 60,99 | 61,25 | 61,25 | 4.265 |
| 08 gen 2024 | 60,58 | 60,79 | 60,40 | 60,79 | 60,79 | 11.740 |
| 05 gen 2024 | 60,52 | 60,76 | 60,41 | 60,68 | 60,68 | 3.931 |
| 04 gen 2024 | 60,77 | 60,84 | 60,53 | 60,81 | 60,81 | 9.796 |
| 03 gen 2024 | 61,12 | 61,15 | 60,76 | 60,80 | 60,80 | 126.897 |
| 02 gen 2024 | 61,27 | 61,34 | 60,99 | 61,15 | 61,15 | 10.052 |
| 29 dic 2023 | 61,13 | 61,24 | 60,87 | 60,87 | 60,87 | 5.676 |
| 28 dic 2023 | 61,06 | 61,06 | 60,83 | 61,06 | 61,06 | 2.352 |
| 27 dic 2023 | 61,17 | 61,23 | 60,69 | 60,80 | 60,80 | 6.150 |
| 22 dic 2023 | 60,76 | 61,04 | 60,74 | 61,02 | 61,02 | 11.345 |
| 21 dic 2023 | 60,90 | 60,94 | 60,63 | 60,79 | 60,79 | 22.275 |
| 20 dic 2023 | 61,20 | 61,30 | 61,13 | 61,25 | 61,25 | 13.472 |
| 19 dic 2023 | 60,95 | 61,09 | 60,95 | 61,07 | 61,07 | 5.140 |
| 18 dic 2023 | 60,87 | 61,01 | 60,84 | 60,99 | 60,99 | 14.327 |
| 15 dic 2023 | 60,76 | 60,99 | 60,76 | 60,99 | 60,99 | 11.159 |
| 14 dic 2023 | 61,06 | 61,15 | 60,53 | 60,54 | 60,54 | 14.838 |
| 13 dic 2023 | 60,79 | 60,81 | 60,72 | 60,75 | 60,75 | 18.236 |
| 12 dic 2023 | 60,63 | 60,63 | 60,42 | 60,53 | 60,53 | 11.212 |
| 11 dic 2023 | 60,43 | 60,60 | 60,28 | 60,55 | 60,55 | 38.450 |
| 08 dic 2023 | 60,16 | 60,40 | 60,10 | 60,29 | 60,29 | 4.951 |
| 07 dic 2023 | 59,78 | 59,99 | 59,68 | 59,90 | 59,90 | 11.057 |
| 06 dic 2023 | 60,02 | 60,16 | 59,96 | 59,99 | 59,99 | 7.466 |
| *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.