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
77,98 -0,97 (-1,23%) Bitcoin EUR
58.396,16 +3.738,93 (+6,84%)
Amundi FTSE MIB Daily (2x) Leveraged UCITS ETF Dist (LEVMIB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 13,02 | 13,02 | 12,77 | 12,84 | 12,84 | 239.107 |
| 02 mag 2024 | 12,97 | 13,09 | 12,89 | 12,94 | 12,94 | 78.147 |
| 30 apr 2024 | 13,39 | 13,40 | 12,93 | 12,98 | 12,98 | 642.815 |
| 29 apr 2024 | 13,46 | 13,48 | 13,28 | 13,38 | 13,38 | 620.125 |
| 26 apr 2024 | 13,28 | 13,42 | 13,19 | 13,34 | 13,34 | 145.106 |
| 25 apr 2024 | 13,37 | 13,39 | 12,94 | 13,13 | 13,13 | 569.059 |
| 24 apr 2024 | 13,57 | 13,57 | 13,30 | 13,35 | 13,35 | 173.389 |
| 23 apr 2024 | 13,05 | 13,43 | 13,05 | 13,44 | 13,44 | 275.576 |
| 22 apr 2024 | 12,95 | 13,00 | 12,72 | 12,93 | 12,93 | 362.375 |
| 19 apr 2024 | 12,47 | 12,74 | 12,40 | 12,72 | 12,72 | 962.674 |
| 18 apr 2024 | 12,60 | 12,71 | 12,49 | 12,70 | 12,70 | 1.103.831 |
| 17 apr 2024 | 12,41 | 12,67 | 12,36 | 12,57 | 12,57 | 415.350 |
| 16 apr 2024 | 12,43 | 12,51 | 12,31 | 12,36 | 12,36 | 236.146 |
| 15 apr 2024 | 12,82 | 13,04 | 12,75 | 12,79 | 12,79 | 337.403 |
| 12 apr 2024 | 12,84 | 12,92 | 12,55 | 12,64 | 12,64 | 278.088 |
| 11 apr 2024 | 12,82 | 12,89 | 12,47 | 12,62 | 12,62 | 454.471 |
| 10 apr 2024 | 12,96 | 12,97 | 12,62 | 12,87 | 12,87 | 370.980 |
| 09 apr 2024 | 13,02 | 13,02 | 12,75 | 12,79 | 12,79 | 274.607 |
| 08 apr 2024 | 12,89 | 13,08 | 12,84 | 13,06 | 13,06 | 214.768 |
| 05 apr 2024 | 12,83 | 12,87 | 12,69 | 12,83 | 12,83 | 386.151 |
| 04 apr 2024 | 13,23 | 13,28 | 13,17 | 13,19 | 13,19 | 451.390 |
| 03 apr 2024 | 13,19 | 13,22 | 13,07 | 13,22 | 13,22 | 235.009 |
| 02 apr 2024 | 13,99 | 13,99 | 13,10 | 13,10 | 13,10 | 247.260 |
| 28 mar 2024 | 13,48 | 13,52 | 13,42 | 13,43 | 13,43 | 325.432 |
| 27 mar 2024 | 13,39 | 13,49 | 13,36 | 13,45 | 13,45 | 384.254 |
| 26 mar 2024 | 13,37 | 13,47 | 13,37 | 13,40 | 13,40 | 225.052 |
| 25 mar 2024 | 13,17 | 13,37 | 13,17 | 13,36 | 13,36 | 197.296 |
| 22 mar 2024 | 13,04 | 13,16 | 13,03 | 13,13 | 13,13 | 127.136 |
| 21 mar 2024 | 13,29 | 13,30 | 13,10 | 13,14 | 13,14 | 745.866 |
| 20 mar 2024 | 13,08 | 13,10 | 13,03 | 13,09 | 13,09 | 93.926 |
| 19 mar 2024 | 12,84 | 13,08 | 12,80 | 13,08 | 13,08 | 154.634 |
| 18 mar 2024 | 12,88 | 12,98 | 12,79 | 12,84 | 12,84 | 132.205 |
| 15 mar 2024 | 12,73 | 12,87 | 12,68 | 12,83 | 12,83 | 174.536 |
| 14 mar 2024 | 12,84 | 12,87 | 12,67 | 12,70 | 12,70 | 148.559 |
| 13 mar 2024 | 12,73 | 12,86 | 12,72 | 12,78 | 12,78 | 66.419 |
| 12 mar 2024 | 12,47 | 12,70 | 12,38 | 12,68 | 12,68 | 145.594 |
| 11 mar 2024 | 12,26 | 12,37 | 12,20 | 12,37 | 12,37 | 125.272 |
| 08 mar 2024 | 12,45 | 12,50 | 12,42 | 12,43 | 12,43 | 158.634 |
| 07 mar 2024 | 12,33 | 12,49 | 12,29 | 12,45 | 12,45 | 162.514 |
| 06 mar 2024 | 12,26 | 12,42 | 12,26 | 12,40 | 12,40 | 155.672 |
| 05 mar 2024 | 12,04 | 12,26 | 12,01 | 12,24 | 12,24 | 190.402 |
| 04 mar 2024 | 12,03 | 12,09 | 12,00 | 12,06 | 12,06 | 122.076 |
| 01 mar 2024 | 11,95 | 12,11 | 11,94 | 12,07 | 12,07 | 240.404 |
| 29 feb 2024 | 11,93 | 11,98 | 11,84 | 11,84 | 11,84 | 166.143 |
| 28 feb 2024 | 11,83 | 11,89 | 11,81 | 11,88 | 11,88 | 122.883 |
| 27 feb 2024 | 11,86 | 11,94 | 11,79 | 11,94 | 11,94 | 200.703 |
| 26 feb 2024 | 11,92 | 11,92 | 11,82 | 11,86 | 11,86 | 171.638 |
| 23 feb 2024 | 11,76 | 11,93 | 11,76 | 11,92 | 11,92 | 124.245 |
| 22 feb 2024 | 11,70 | 11,77 | 11,59 | 11,71 | 11,71 | 233.869 |
| 21 feb 2024 | 11,32 | 11,46 | 11,29 | 11,45 | 11,45 | 294.473 |
| 20 feb 2024 | 11,22 | 11,27 | 11,18 | 11,24 | 11,24 | 34.369 |
| 19 feb 2024 | 11,19 | 11,22 | 11,16 | 11,20 | 11,20 | 171.762 |
| 16 feb 2024 | 11,34 | 11,39 | 11,23 | 11,26 | 11,26 | 185.737 |
| 15 feb 2024 | 11,09 | 11,22 | 11,09 | 11,20 | 11,20 | 182.488 |
| 14 feb 2024 | 10,83 | 11,00 | 10,81 | 10,97 | 10,97 | 72.723 |
| 13 feb 2024 | 11,04 | 11,04 | 10,82 | 10,85 | 10,85 | 140.275 |
| 12 feb 2024 | 10,96 | 11,07 | 10,96 | 11,05 | 11,05 | 220.388 |
| 09 feb 2024 | 10,83 | 10,89 | 10,80 | 10,85 | 10,85 | 121.879 |
| 08 feb 2024 | 10,81 | 10,87 | 10,74 | 10,81 | 10,81 | 62.558 |
| 07 feb 2024 | 10,87 | 10,90 | 10,73 | 10,74 | 10,74 | 144.318 |
| 06 feb 2024 | 10,85 | 10,87 | 10,75 | 10,83 | 10,83 | 139.063 |
| 05 feb 2024 | 10,73 | 10,82 | 10,66 | 10,71 | 10,71 | 402.191 |
| 02 feb 2024 | 10,63 | 10,70 | 10,55 | 10,57 | 10,57 | 148.529 |
| 01 feb 2024 | 10,46 | 10,66 | 10,45 | 10,53 | 10,53 | 290.711 |
| 31 gen 2024 | 10,53 | 10,71 | 10,52 | 10,59 | 10,59 | 246.323 |
| 30 gen 2024 | 10,32 | 10,51 | 10,25 | 10,51 | 10,51 | 315.346 |
| 29 gen 2024 | 10,34 | 10,35 | 10,15 | 10,24 | 10,24 | 86.385 |
| 26 gen 2024 | 10,22 | 10,37 | 10,22 | 10,35 | 10,35 | 181.657 |
| 25 gen 2024 | 10,14 | 10,25 | 10,08 | 10,22 | 10,22 | 161.753 |
| 24 gen 2024 | 10,21 | 10,32 | 10,20 | 10,31 | 10,31 | 222.597 |
| 23 gen 2024 | 10,28 | 10,28 | 10,08 | 10,14 | 10,14 | 89.589 |
| 22 gen 2024 | 10,37 | 10,40 | 10,16 | 10,21 | 10,21 | 134.670 |
| 19 gen 2024 | 10,37 | 10,38 | 10,18 | 10,23 | 10,23 | 81.600 |
| 18 gen 2024 | 10,11 | 10,33 | 10,08 | 10,26 | 10,26 | 347.027 |
| 17 gen 2024 | 10,10 | 10,15 | 9,98 | 10,09 | 10,09 | 190.274 |
| 16 gen 2024 | 10,09 | 10,26 | 10,05 | 10,24 | 10,24 | 84.108 |
| 15 gen 2024 | 10,29 | 10,36 | 10,26 | 10,26 | 10,26 | 88.688 |
| 12 gen 2024 | 10,29 | 10,43 | 10,29 | 10,35 | 10,35 | 243.977 |
| 11 gen 2024 | 10,45 | 10,52 | 10,21 | 10,21 | 10,21 | 480.611 |
| 10 gen 2024 | 10,34 | 10,40 | 10,27 | 10,35 | 10,35 | 130.649 |
| 09 gen 2024 | 10,45 | 10,48 | 10,27 | 10,34 | 10,34 | 197.861 |
| 08 gen 2024 | 10,33 | 10,43 | 10,20 | 10,42 | 10,42 | 148.388 |
| 05 gen 2024 | 10,15 | 10,39 | 10,15 | 10,34 | 10,34 | 121.000 |
| 04 gen 2024 | 10,18 | 10,31 | 10,14 | 10,31 | 10,31 | 167.478 |
| 03 gen 2024 | 10,42 | 10,43 | 10,06 | 10,12 | 10,12 | 245.175 |
| 02 gen 2024 | 10,44 | 10,64 | 10,28 | 10,41 | 10,41 | 203.341 |
| 29 dic 2023 | 10,35 | 10,39 | 10,27 | 10,28 | 10,28 | 192.643 |
| 28 dic 2023 | 10,40 | 10,40 | 10,28 | 10,31 | 10,31 | 111.799 |
| 27 dic 2023 | 10,31 | 10,41 | 10,30 | 10,33 | 10,33 | 84.318 |
| 22 dic 2023 | 10,24 | 10,33 | 10,23 | 10,30 | 10,30 | 156.108 |
| 21 dic 2023 | 10,23 | 10,28 | 10,17 | 10,25 | 10,25 | 97.213 |
| 20 dic 2023 | 10,37 | 10,37 | 10,22 | 10,32 | 10,32 | 114.208 |
| 19 dic 2023 | 10,26 | 10,32 | 10,22 | 10,31 | 10,31 | 28.832 |
| 18 dic 2023 | 10,25 | 10,30 | 10,21 | 10,25 | 10,25 | 52.881 |
| 15 dic 2023 | 10,40 | 10,47 | 10,30 | 10,34 | 10,34 | 120.326 |
| 14 dic 2023 | 10,50 | 10,52 | 10,18 | 10,32 | 10,32 | 233.684 |
| 13 dic 2023 | 10,35 | 10,39 | 10,29 | 10,29 | 10,29 | 52.815 |
| 12 dic 2023 | 10,45 | 10,48 | 10,32 | 10,32 | 10,32 | 200.360 |
| 12 dic 2023 | 0.5 Dividendo | |||||
| 11 dic 2023 | 10,85 | 10,91 | 10,79 | 10,88 | 10,38 | 223.052 |
| *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.