Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.425,99 -1.984,39 (-3,40%)
Amundi S&P 500 VIX Futures Enhanced Roll UCITS ETF Acc (LVO.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 1,1360 | 1,1360 | 1,1280 | 1,1330 | 1,1330 | 865.230 |
| 09 mag 2024 | 1,1492 | 1,1498 | 1,1348 | 1,1392 | 1,1392 | 192.520 |
| 08 mag 2024 | 1,1500 | 1,1568 | 1,1470 | 1,1496 | 1,1496 | 251.291 |
| 07 mag 2024 | 1,1580 | 1,1580 | 1,1430 | 1,1512 | 1,1512 | 542.589 |
| 06 mag 2024 | 1,1670 | 1,1750 | 1,1600 | 1,1650 | 1,1650 | 628.073 |
| 03 mag 2024 | 1,2006 | 1,2006 | 1,1688 | 1,1828 | 1,1828 | 627.090 |
| 02 mag 2024 | 1,2258 | 1,2394 | 1,2116 | 1,2140 | 1,2140 | 459.890 |
| 30 apr 2024 | 1,2100 | 1,2196 | 1,1982 | 1,2148 | 1,2148 | 1.047.931 |
| 29 apr 2024 | 1,2290 | 1,2302 | 1,2100 | 1,2118 | 1,2118 | 306.211 |
| 26 apr 2024 | 1,2260 | 1,2298 | 1,2040 | 1,2262 | 1,2262 | 828.574 |
| 25 apr 2024 | 1,2456 | 1,2736 | 1,2394 | 1,2536 | 1,2536 | 586.718 |
| 24 apr 2024 | 1,2454 | 1,2518 | 1,2366 | 1,2468 | 1,2468 | 1.069.015 |
| 23 apr 2024 | 1,2732 | 1,2732 | 1,2440 | 1,2440 | 1,2440 | 1.983.480 |
| 22 apr 2024 | 1,3306 | 1,3306 | 1,2984 | 1,3166 | 1,3166 | 1.190.627 |
| 19 apr 2024 | 1,3634 | 1,3634 | 1,3200 | 1,3402 | 1,3402 | 1.240.421 |
| 18 apr 2024 | 1,3180 | 1,3282 | 1,3088 | 1,3088 | 1,3088 | 739.575 |
| 17 apr 2024 | 1,3378 | 1,3520 | 1,3208 | 1,3544 | 1,3544 | 348.435 |
| 16 apr 2024 | 1,3842 | 1,3998 | 1,3560 | 1,3604 | 1,3604 | 1.721.638 |
| 15 apr 2024 | 1,3162 | 1,3424 | 1,3074 | 1,3350 | 1,3350 | 370.540 |
| 12 apr 2024 | 1,2858 | 1,3600 | 1,2742 | 1,3310 | 1,3310 | 1.250.133 |
| 11 apr 2024 | 1,2944 | 1,3140 | 1,2778 | 1,3088 | 1,3088 | 1.659.136 |
| 10 apr 2024 | 1,2522 | 1,2948 | 1,2430 | 1,2792 | 1,2792 | 776.161 |
| 09 apr 2024 | 1,2450 | 1,2734 | 1,2426 | 1,2666 | 1,2666 | 418.407 |
| 08 apr 2024 | 1,2866 | 1,2866 | 1,2500 | 1,2500 | 1,2500 | 130.711 |
| 05 apr 2024 | 1,2732 | 1,2920 | 1,2704 | 1,2812 | 1,2812 | 1.540.049 |
| 04 apr 2024 | 1,2440 | 1,2440 | 1,2252 | 1,2326 | 1,2326 | 1.001.380 |
| 03 apr 2024 | 1,2754 | 1,2766 | 1,2408 | 1,2416 | 1,2416 | 573.848 |
| 02 apr 2024 | 1,2600 | 1,2836 | 1,2368 | 1,2760 | 1,2760 | 1.495.739 |
| 28 mar 2024 | 1,2260 | 1,2392 | 1,2216 | 1,2244 | 1,2244 | 208.007 |
| 27 mar 2024 | 1,2250 | 1,2384 | 1,2250 | 1,2252 | 1,2252 | 247.138 |
| 26 mar 2024 | 1,2406 | 1,2406 | 1,2286 | 1,2304 | 1,2304 | 352.486 |
| 25 mar 2024 | 1,2546 | 1,2654 | 1,2350 | 1,2398 | 1,2398 | 209.813 |
| 22 mar 2024 | 1,2370 | 1,2502 | 1,2370 | 1,2374 | 1,2374 | 263.168 |
| 21 mar 2024 | 1,2226 | 1,2400 | 1,2050 | 1,2394 | 1,2394 | 1.365.158 |
| 20 mar 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2508 | 1,2508 | 219.315 |
| 19 mar 2024 | 1,2780 | 1,2872 | 1,2522 | 1,2586 | 1,2586 | 313.429 |
| 18 mar 2024 | 1,2966 | 1,2966 | 1,2666 | 1,2716 | 1,2716 | 417.389 |
| 15 mar 2024 | 1,2800 | 1,3050 | 1,2666 | 1,3020 | 1,3020 | 358.509 |
| 14 mar 2024 | 1,2450 | 1,2818 | 1,2370 | 1,2780 | 1,2780 | 295.244 |
| 13 mar 2024 | 1,2454 | 1,2570 | 1,2454 | 1,2464 | 1,2464 | 223.283 |
| 12 mar 2024 | 1,2706 | 1,2884 | 1,2500 | 1,2534 | 1,2534 | 685.469 |
| 11 mar 2024 | 1,2736 | 1,2980 | 1,2736 | 1,2852 | 1,2852 | 695.007 |
| 08 mar 2024 | 1,2544 | 1,2700 | 1,2450 | 1,2702 | 1,2702 | 569.513 |
| 07 mar 2024 | 1,2630 | 1,2700 | 1,2446 | 1,2518 | 1,2518 | 289.623 |
| 06 mar 2024 | 1,2600 | 1,2620 | 1,2420 | 1,2552 | 1,2552 | 685.619 |
| 05 mar 2024 | 1,2400 | 1,2660 | 1,2364 | 1,2584 | 1,2584 | 384.982 |
| 04 mar 2024 | 1,2324 | 1,2364 | 1,2270 | 1,2354 | 1,2354 | 167.144 |
| 01 mar 2024 | 1,2352 | 1,2450 | 1,2256 | 1,2312 | 1,2312 | 205.092 |
| 29 feb 2024 | 1,2350 | 1,2452 | 1,2268 | 1,2418 | 1,2418 | 316.350 |
| 28 feb 2024 | 1,2324 | 1,2420 | 1,2300 | 1,2344 | 1,2344 | 922.479 |
| 27 feb 2024 | 1,2390 | 1,2390 | 1,2298 | 1,2310 | 1,2310 | 222.550 |
| 26 feb 2024 | 1,2500 | 1,2558 | 1,2406 | 1,2458 | 1,2458 | 285.730 |
| 23 feb 2024 | 1,2622 | 1,2710 | 1,2622 | 1,2710 | 1,2710 | 133.354 |
| 22 feb 2024 | 1,2640 | 1,2640 | 1,2434 | 1,2556 | 1,2556 | 268.517 |
| 21 feb 2024 | 1,3000 | 1,3040 | 1,2932 | 1,2932 | 1,2932 | 96.948 |
| 20 feb 2024 | 1,2942 | 1,3060 | 1,2884 | 1,3004 | 1,3004 | 87.388 |
| 19 feb 2024 | 1,2894 | 1,2908 | 1,2832 | 1,2880 | 1,2880 | 159.478 |
| 16 feb 2024 | 1,2990 | 1,3086 | 1,2820 | 1,2820 | 1,2820 | 84.933 |
| 15 feb 2024 | 1,2914 | 1,3038 | 1,2822 | 1,3028 | 1,3028 | 156.766 |
| 14 feb 2024 | 1,3260 | 1,3260 | 1,2904 | 1,2998 | 1,2998 | 622.174 |
| 13 feb 2024 | 1,2888 | 1,3286 | 1,2814 | 1,3178 | 1,3178 | 638.430 |
| 12 feb 2024 | 1,2580 | 1,2720 | 1,2524 | 1,2690 | 1,2690 | 182.125 |
| 09 feb 2024 | 1,2484 | 1,2484 | 1,2370 | 1,2470 | 1,2470 | 251.044 |
| 08 feb 2024 | 1,2562 | 1,2620 | 1,2488 | 1,2638 | 1,2638 | 208.777 |
| 07 feb 2024 | 1,2596 | 1,2606 | 1,2494 | 1,2552 | 1,2552 | 127.058 |
| 06 feb 2024 | 1,2804 | 1,2804 | 1,2666 | 1,2754 | 1,2754 | 119.184 |
| 05 feb 2024 | 1,3000 | 1,3188 | 1,2910 | 1,3098 | 1,3098 | 185.166 |
| 02 feb 2024 | 1,2744 | 1,2900 | 1,2600 | 1,2782 | 1,2782 | 256.104 |
| 01 feb 2024 | 1,2950 | 1,3000 | 1,2780 | 1,3016 | 1,3016 | 234.454 |
| 31 gen 2024 | 1,2588 | 1,2886 | 1,2476 | 1,2880 | 1,2880 | 426.632 |
| 30 gen 2024 | 1,2634 | 1,2654 | 1,2514 | 1,2600 | 1,2600 | 204.327 |
| 29 gen 2024 | 1,2502 | 1,2772 | 1,2502 | 1,2748 | 1,2748 | 222.730 |
| 26 gen 2024 | 1,2688 | 1,2704 | 1,2450 | 1,2488 | 1,2488 | 111.145 |
| 25 gen 2024 | 1,2522 | 1,2652 | 1,2444 | 1,2624 | 1,2624 | 630.097 |
| 24 gen 2024 | 1,2292 | 1,2340 | 1,2176 | 1,2290 | 1,2290 | 566.955 |
| 23 gen 2024 | 1,2462 | 1,2496 | 1,2398 | 1,2440 | 1,2440 | 303.892 |
| 22 gen 2024 | 1,2622 | 1,2750 | 1,2622 | 1,2684 | 1,2684 | 312.089 |
| 19 gen 2024 | 1,2900 | 1,2978 | 1,2790 | 1,2814 | 1,2814 | 246.527 |
| 18 gen 2024 | 1,3230 | 1,3240 | 1,3062 | 1,3080 | 1,3080 | 244.522 |
| 17 gen 2024 | 1,3186 | 1,3560 | 1,3186 | 1,3220 | 1,3220 | 591.800 |
| 16 gen 2024 | 1,2902 | 1,3174 | 1,2896 | 1,2924 | 1,2924 | 1.205.387 |
| 15 gen 2024 | 1,2732 | 1,2760 | 1,2460 | 1,2460 | 1,2460 | 301.393 |
| 12 gen 2024 | 1,2668 | 1,2688 | 1,2492 | 1,2550 | 1,2550 | 413.626 |
| 11 gen 2024 | 1,2450 | 1,2808 | 1,2340 | 1,2722 | 1,2722 | 637.267 |
| 10 gen 2024 | 1,2722 | 1,2722 | 1,2522 | 1,2584 | 1,2584 | 586.133 |
| 09 gen 2024 | 1,2908 | 1,2960 | 1,2828 | 1,2872 | 1,2872 | 790.347 |
| 08 gen 2024 | 1,3190 | 1,3238 | 1,2898 | 1,2940 | 1,2940 | 433.575 |
| 05 gen 2024 | 1,3506 | 1,3660 | 1,3022 | 1,3106 | 1,3106 | 267.629 |
| 04 gen 2024 | 1,3382 | 1,3516 | 1,3304 | 1,3314 | 1,3314 | 157.339 |
| 03 gen 2024 | 1,3240 | 1,3654 | 1,3146 | 1,3518 | 1,3518 | 234.454 |
| 02 gen 2024 | 1,3216 | 1,3550 | 1,3150 | 1,3428 | 1,3428 | 503.149 |
| 29 dic 2023 | 1,3110 | 1,3266 | 1,3052 | 1,3250 | 1,3250 | 226.749 |
| 28 dic 2023 | 1,3138 | 1,3254 | 1,3050 | 1,3254 | 1,3254 | 388.644 |
| 27 dic 2023 | 1,3550 | 1,3590 | 1,3210 | 1,3232 | 1,3232 | 177.694 |
| 22 dic 2023 | 1,3922 | 1,4026 | 1,3836 | 1,3920 | 1,3920 | 141.782 |
| 21 dic 2023 | 1,3946 | 1,4124 | 1,3858 | 1,3938 | 1,3938 | 679.368 |
| 20 dic 2023 | 1,3460 | 1,3690 | 1,3460 | 1,3690 | 1,3690 | 479.556 |
| 19 dic 2023 | 1,3300 | 1,3402 | 1,3280 | 1,3372 | 1,3372 | 293.463 |
| 18 dic 2023 | 1,3118 | 1,3266 | 1,3118 | 1,3214 | 1,3214 | 286.200 |
| 15 dic 2023 | 1,2780 | 1,3104 | 1,2702 | 1,3042 | 1,3042 | 412.761 |
| *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.