Italia markets close in 5 hours 31 minutes
FTSE MIB
34.617,52 +109,68 (+0,32%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,24 +0,17 (+0,23%) Bitcoin EUR
65.226,74 +105,11 (+0,16%)
KraneShares CSI China Internet UCITS ETF (KWEB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:14PM CEST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | 13,14 | 13,14 | 13,00 | 13,11 | 13,11 | 8.040 |
| 04 giu 2024 | 13,29 | 13,29 | 12,92 | 12,92 | 12,92 | 23.640 |
| 03 giu 2024 | 13,14 | 13,22 | 12,89 | 12,91 | 12,91 | 36.245 |
| 31 mag 2024 | 13,00 | 13,04 | 12,88 | 12,91 | 12,91 | 26.955 |
| 30 mag 2024 | 13,09 | 13,29 | 13,04 | 13,28 | 13,28 | 12.018 |
| 29 mag 2024 | 13,12 | 13,13 | 13,01 | 13,12 | 13,12 | 9.595 |
| 28 mag 2024 | 13,42 | 13,46 | 13,29 | 13,29 | 13,29 | 17.568 |
| 27 mag 2024 | 13,35 | 13,46 | 13,33 | 13,45 | 13,45 | 27.602 |
| 24 mag 2024 | 13,21 | 13,36 | 13,15 | 13,29 | 13,29 | 42.138 |
| 23 mag 2024 | 13,59 | 13,62 | 13,48 | 13,54 | 13,54 | 22.348 |
| 22 mag 2024 | 13,83 | 13,94 | 13,72 | 13,77 | 13,77 | 21.011 |
| 21 mag 2024 | 13,90 | 14,05 | 13,78 | 13,85 | 13,85 | 23.607 |
| 20 mag 2024 | 14,29 | 14,36 | 14,16 | 14,21 | 14,21 | 22.751 |
| 17 mag 2024 | 14,24 | 14,48 | 14,21 | 14,47 | 14,47 | 51.653 |
| 16 mag 2024 | 14,00 | 14,21 | 13,95 | 14,15 | 14,15 | 18.604 |
| 15 mag 2024 | 13,83 | 13,93 | 13,80 | 13,87 | 13,87 | 4.386 |
| 14 mag 2024 | 13,96 | 14,08 | 13,75 | 13,87 | 13,87 | 30.658 |
| 13 mag 2024 | 13,77 | 14,08 | 13,72 | 14,03 | 14,03 | 12.306 |
| 10 mag 2024 | 13,48 | 13,70 | 13,45 | 13,50 | 13,50 | 33.513 |
| 09 mag 2024 | 13,49 | 13,62 | 13,49 | 13,51 | 13,51 | 21.442 |
| 08 mag 2024 | 13,24 | 13,33 | 13,09 | 13,24 | 13,24 | 6.429 |
| 07 mag 2024 | 13,50 | 13,50 | 13,31 | 13,36 | 13,36 | 17.129 |
| 06 mag 2024 | 13,68 | 13,76 | 13,52 | 13,62 | 13,62 | 12.942 |
| 03 mag 2024 | 13,60 | 13,68 | 13,49 | 13,61 | 13,61 | 17.853 |
| 02 mag 2024 | 13,22 | 13,42 | 13,14 | 13,42 | 13,42 | 28.270 |
| 30 apr 2024 | 12,86 | 12,88 | 12,65 | 12,70 | 12,70 | 2.506 |
| 29 apr 2024 | 12,95 | 13,00 | 12,83 | 12,89 | 12,89 | 21.099 |
| 26 apr 2024 | 12,87 | 13,10 | 12,87 | 12,96 | 12,96 | 23.430 |
| 25 apr 2024 | 12,49 | 12,58 | 12,45 | 12,51 | 12,51 | 39.150 |
| 24 apr 2024 | 12,62 | 12,73 | 12,52 | 12,55 | 12,55 | 35.505 |
| 23 apr 2024 | 12,24 | 12,37 | 12,18 | 12,24 | 12,24 | 9.631 |
| 22 apr 2024 | 11,84 | 11,95 | 11,75 | 11,92 | 11,92 | 5.412 |
| 19 apr 2024 | 11,48 | 11,59 | 11,48 | 11,57 | 11,57 | 5.668 |
| 18 apr 2024 | 11,63 | 11,73 | 11,62 | 11,72 | 11,72 | 5.345 |
| 17 apr 2024 | 11,64 | 11,69 | 11,59 | 11,59 | 11,59 | 4.102 |
| 16 apr 2024 | 11,70 | 11,76 | 11,60 | 11,68 | 11,68 | 6.304 |
| 15 apr 2024 | 12,04 | 12,04 | 11,93 | 11,93 | 11,93 | 14.958 |
| 12 apr 2024 | 12,23 | 12,25 | 11,98 | 12,03 | 12,03 | 13.675 |
| 11 apr 2024 | 12,41 | 12,41 | 12,22 | 12,24 | 12,24 | 17.891 |
| 10 apr 2024 | 12,23 | 12,29 | 12,09 | 12,10 | 12,10 | 9.750 |
| 09 apr 2024 | 11,92 | 12,03 | 11,91 | 12,02 | 12,02 | 2.114 |
| 08 apr 2024 | 11,86 | 11,99 | 11,79 | 11,95 | 11,95 | 5.642 |
| 05 apr 2024 | 11,89 | 11,90 | 11,80 | 11,83 | 11,83 | 9.546 |
| 04 apr 2024 | 12,02 | 12,13 | 11,99 | 11,97 | 11,97 | 7.787 |
| 03 apr 2024 | 11,93 | 12,01 | 11,86 | 11,96 | 11,96 | 32.282 |
| 02 apr 2024 | 12,00 | 12,14 | 11,95 | 12,09 | 12,09 | 60.384 |
| 28 mar 2024 | 11,79 | 11,86 | 11,75 | 11,81 | 11,81 | 5.704 |
| 27 mar 2024 | 11,60 | 11,64 | 11,44 | 11,59 | 11,59 | 12.933 |
| 26 mar 2024 | 11,75 | 11,78 | 11,63 | 11,71 | 11,71 | 27.117 |
| 25 mar 2024 | 11,74 | 11,74 | 11,65 | 11,63 | 11,63 | 10.528 |
| 22 mar 2024 | 11,72 | 11,78 | 11,63 | 11,76 | 11,76 | 51.938 |
| 21 mar 2024 | 12,10 | 12,12 | 11,91 | 11,94 | 11,94 | 5.684 |
| 20 mar 2024 | 11,84 | 12,10 | 11,83 | 11,96 | 11,96 | 15.592 |
| 19 mar 2024 | 11,69 | 11,77 | 11,66 | 11,81 | 11,81 | 3.244 |
| 18 mar 2024 | 11,86 | 11,88 | 11,75 | 11,81 | 11,81 | 5.544 |
| 15 mar 2024 | 11,76 | 11,82 | 11,68 | 11,75 | 11,75 | 9.371 |
| 14 mar 2024 | 11,89 | 11,93 | 11,71 | 11,74 | 11,74 | 10.131 |
| 13 mar 2024 | 11,89 | 12,16 | 11,85 | 12,04 | 12,04 | 13.654 |
| 12 mar 2024 | 11,70 | 11,90 | 11,66 | 11,81 | 11,81 | 15.320 |
| 11 mar 2024 | 11,41 | 11,50 | 11,27 | 11,45 | 11,45 | 11.755 |
| 08 mar 2024 | 11,08 | 11,12 | 11,00 | 10,99 | 10,99 | 3.726 |
| 07 mar 2024 | 10,93 | 11,10 | 10,92 | 10,97 | 10,97 | 25.611 |
| 06 mar 2024 | 11,37 | 11,38 | 11,18 | 11,21 | 11,21 | 57.020 |
| 05 mar 2024 | 11,07 | 11,11 | 10,94 | 10,99 | 10,99 | 16.959 |
| 04 mar 2024 | 11,55 | 11,60 | 11,27 | 11,27 | 11,27 | 14.394 |
| 01 mar 2024 | 11,65 | 11,72 | 11,50 | 11,61 | 11,61 | 17.453 |
| 29 feb 2024 | 11,52 | 11,52 | 11,37 | 11,37 | 11,37 | 30.341 |
| 28 feb 2024 | 11,51 | 11,53 | 11,33 | 11,38 | 11,38 | 15.564 |
| 27 feb 2024 | 11,60 | 11,74 | 11,50 | 11,68 | 11,68 | 21.569 |
| 26 feb 2024 | 11,51 | 11,57 | 11,46 | 11,49 | 11,49 | 18.080 |
| 23 feb 2024 | 11,71 | 11,71 | 11,50 | 11,55 | 11,55 | 24.789 |
| 22 feb 2024 | 11,49 | 11,57 | 11,38 | 11,39 | 11,39 | 40.790 |
| 21 feb 2024 | 11,56 | 11,56 | 11,38 | 11,38 | 11,38 | 35.130 |
| 20 feb 2024 | 11,28 | 11,35 | 11,02 | 11,14 | 11,14 | 10.418 |
| 19 feb 2024 | 11,30 | 11,35 | 11,24 | 11,32 | 11,32 | 26.133 |
| 16 feb 2024 | 11,52 | 11,68 | 11,50 | 11,50 | 11,50 | 72.815 |
| 15 feb 2024 | 11,33 | 11,39 | 11,27 | 11,31 | 11,31 | 18.959 |
| 14 feb 2024 | 11,14 | 11,30 | 11,14 | 11,22 | 11,22 | 9.496 |
| 13 feb 2024 | 11,21 | 11,34 | 11,04 | 11,05 | 11,05 | 12.607 |
| 12 feb 2024 | 10,96 | 11,33 | 10,83 | 11,20 | 11,20 | 24.619 |
| 09 feb 2024 | 10,81 | 10,83 | 10,67 | 10,79 | 10,79 | 14.518 |
| 08 feb 2024 | 10,86 | 10,96 | 10,82 | 10,87 | 10,87 | 10.927 |
| 07 feb 2024 | 11,02 | 11,26 | 10,88 | 10,93 | 10,93 | 36.576 |
| 06 feb 2024 | 11,04 | 11,25 | 10,82 | 11,25 | 11,25 | 14.839 |
| 05 feb 2024 | 10,45 | 10,58 | 10,41 | 10,52 | 10,52 | 15.432 |
| 02 feb 2024 | 10,50 | 10,50 | 10,34 | 10,37 | 10,37 | 7.878 |
| 01 feb 2024 | 10,58 | 10,64 | 10,52 | 10,52 | 10,52 | 11.467 |
| 31 gen 2024 | 10,25 | 10,56 | 10,17 | 10,49 | 10,49 | 60.610 |
| 30 gen 2024 | 10,48 | 10,58 | 10,35 | 10,45 | 10,45 | 7.239 |
| 29 gen 2024 | 10,91 | 11,00 | 10,58 | 10,62 | 10,62 | 17.160 |
| 26 gen 2024 | 10,80 | 11,04 | 10,76 | 10,97 | 10,97 | 119.558 |
| 25 gen 2024 | 11,14 | 11,21 | 11,02 | 11,07 | 11,07 | 6.619 |
| 24 gen 2024 | 10,87 | 11,30 | 10,87 | 11,12 | 11,12 | 13.601 |
| 23 gen 2024 | 10,42 | 10,94 | 10,41 | 10,77 | 10,77 | 20.684 |
| 22 gen 2024 | 10,08 | 10,25 | 10,02 | 10,22 | 10,22 | 20.336 |
| 19 gen 2024 | 10,42 | 10,52 | 10,33 | 10,40 | 10,40 | 9.273 |
| 18 gen 2024 | 10,63 | 10,66 | 10,55 | 10,59 | 10,59 | 8.449 |
| 17 gen 2024 | 10,59 | 10,60 | 10,34 | 10,55 | 10,55 | 43.085 |
| 16 gen 2024 | 10,94 | 11,08 | 10,93 | 10,97 | 10,97 | 9.201 |
| 15 gen 2024 | 11,17 | 11,17 | 11,04 | 11,08 | 11,08 | 2.577 |
| *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.