Italia markets close in 5 hours 16 minutes
FTSE MIB
33.760,69 +14,03 (+0,04%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,59 +0,59 (+0,75%) Bitcoin EUR
54.001,04 +839,07 (+1,58%)
SPDR Bloomberg Barclays Mortgage Backed Bond ETF (MBG)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 21,01 | 21,12 | 20,93 | 21,05 | 21,05 | 1.291.800 |
| 01 mag 2024 | 0.062 Dividendo | |||||
| 30 apr 2024 | 21,01 | 21,08 | 21,00 | 21,00 | 20,94 | 532.800 |
| 29 apr 2024 | 21,13 | 21,16 | 21,09 | 21,11 | 21,05 | 778.700 |
| 26 apr 2024 | 21,03 | 21,09 | 21,03 | 21,06 | 21,00 | 621.900 |
| 25 apr 2024 | 21,00 | 21,01 | 20,94 | 21,01 | 20,95 | 3.052.600 |
| 24 apr 2024 | 21,10 | 21,10 | 21,03 | 21,07 | 21,01 | 809.700 |
| 23 apr 2024 | 21,06 | 21,18 | 21,03 | 21,13 | 21,07 | 416.400 |
| 22 apr 2024 | 21,06 | 21,11 | 21,05 | 21,08 | 21,02 | 392.900 |
| 19 apr 2024 | 21,08 | 21,08 | 21,04 | 21,06 | 21,00 | 459.200 |
| 18 apr 2024 | 21,13 | 21,13 | 21,01 | 21,06 | 21,00 | 558.800 |
| 17 apr 2024 | 21,06 | 21,14 | 21,01 | 21,13 | 21,07 | 848.500 |
| 16 apr 2024 | 20,97 | 21,00 | 20,92 | 20,97 | 20,91 | 1.465.200 |
| 15 apr 2024 | 21,12 | 21,12 | 21,02 | 21,07 | 21,01 | 719.700 |
| 12 apr 2024 | 21,26 | 21,29 | 21,23 | 21,25 | 21,19 | 849.800 |
| 11 apr 2024 | 21,23 | 21,23 | 21,10 | 21,17 | 21,11 | 573.500 |
| 10 apr 2024 | 21,28 | 21,29 | 21,14 | 21,17 | 21,11 | 1.050.900 |
| 09 apr 2024 | 21,45 | 21,49 | 21,45 | 21,48 | 21,42 | 1.038.000 |
| 08 apr 2024 | 21,39 | 21,42 | 21,36 | 21,41 | 21,35 | 912.400 |
| 05 apr 2024 | 21,45 | 21,51 | 21,41 | 21,42 | 21,36 | 586.000 |
| 04 apr 2024 | 21,54 | 21,56 | 21,49 | 21,56 | 21,50 | 614.000 |
| 03 apr 2024 | 21,40 | 21,50 | 21,38 | 21,49 | 21,43 | 510.700 |
| 02 apr 2024 | 21,41 | 21,49 | 21,38 | 21,48 | 21,42 | 1.122.600 |
| 01 apr 2024 | 21,57 | 21,57 | 21,46 | 21,50 | 21,44 | 595.000 |
| 01 apr 2024 | 0.063 Dividendo | |||||
| 28 mar 2024 | 21,72 | 21,75 | 21,69 | 21,72 | 21,59 | 785.500 |
| 27 mar 2024 | 21,71 | 21,77 | 21,71 | 21,77 | 21,64 | 303.300 |
| 26 mar 2024 | 21,68 | 21,72 | 21,66 | 21,71 | 21,58 | 440.500 |
| 25 mar 2024 | 21,69 | 21,69 | 21,64 | 21,69 | 21,56 | 342.000 |
| 22 mar 2024 | 21,71 | 21,72 | 21,67 | 21,69 | 21,56 | 760.700 |
| 21 mar 2024 | 21,66 | 21,67 | 21,61 | 21,63 | 21,50 | 1.361.900 |
| 20 mar 2024 | 21,57 | 21,67 | 21,57 | 21,63 | 21,50 | 588.900 |
| 19 mar 2024 | 21,51 | 21,58 | 21,51 | 21,55 | 21,42 | 782.700 |
| 18 mar 2024 | 21,47 | 21,50 | 21,45 | 21,48 | 21,35 | 445.400 |
| 15 mar 2024 | 21,50 | 21,54 | 21,48 | 21,51 | 21,38 | 609.200 |
| 14 mar 2024 | 21,63 | 21,63 | 21,55 | 21,56 | 21,43 | 973.300 |
| 13 mar 2024 | 21,73 | 21,75 | 21,69 | 21,71 | 21,58 | 512.500 |
| 12 mar 2024 | 21,76 | 21,77 | 21,70 | 21,74 | 21,61 | 592.700 |
| 11 mar 2024 | 21,82 | 21,82 | 21,76 | 21,78 | 21,65 | 689.900 |
| 08 mar 2024 | 21,82 | 21,83 | 21,79 | 21,81 | 21,68 | 610.300 |
| 07 mar 2024 | 21,80 | 21,80 | 21,71 | 21,76 | 21,63 | 618.000 |
| 06 mar 2024 | 21,70 | 21,76 | 21,68 | 21,71 | 21,58 | 512.300 |
| 05 mar 2024 | 21,64 | 21,69 | 21,59 | 21,68 | 21,55 | 462.700 |
| 04 mar 2024 | 21,55 | 21,56 | 21,51 | 21,52 | 21,39 | 772.800 |
| 01 mar 2024 | 21,47 | 21,61 | 21,42 | 21,58 | 21,45 | 1.054.900 |
| 01 mar 2024 | 0.065 Dividendo | |||||
| 29 feb 2024 | 21,60 | 21,61 | 21,54 | 21,56 | 21,37 | 1.016.600 |
| 28 feb 2024 | 21,44 | 21,52 | 21,44 | 21,51 | 21,32 | 1.121.500 |
| 27 feb 2024 | 21,46 | 21,51 | 21,44 | 21,45 | 21,26 | 1.036.000 |
| 26 feb 2024 | 21,53 | 21,54 | 21,44 | 21,47 | 21,28 | 818.000 |
| 23 feb 2024 | 21,39 | 21,56 | 21,39 | 21,52 | 21,33 | 889.600 |
| 22 feb 2024 | 21,44 | 21,45 | 21,38 | 21,41 | 21,22 | 684.500 |
| 21 feb 2024 | 21,56 | 21,56 | 21,41 | 21,41 | 21,22 | 594.000 |
| 20 feb 2024 | 21,55 | 21,58 | 21,50 | 21,53 | 21,34 | 432.500 |
| 16 feb 2024 | 21,50 | 21,53 | 21,44 | 21,53 | 21,34 | 937.400 |
| 15 feb 2024 | 21,61 | 21,64 | 21,55 | 21,62 | 21,43 | 358.100 |
| 14 feb 2024 | 21,41 | 21,55 | 21,41 | 21,52 | 21,33 | 1.529.800 |
| 13 feb 2024 | 21,51 | 21,51 | 21,41 | 21,42 | 21,23 | 598.900 |
| 12 feb 2024 | 21,65 | 21,68 | 21,63 | 21,63 | 21,44 | 838.900 |
| 09 feb 2024 | 21,63 | 21,65 | 21,59 | 21,63 | 21,44 | 1.214.500 |
| 08 feb 2024 | 21,62 | 21,68 | 21,62 | 21,66 | 21,47 | 2.295.400 |
| 07 feb 2024 | 21,74 | 21,81 | 21,69 | 21,69 | 21,50 | 859.300 |
| 06 feb 2024 | 21,66 | 21,78 | 21,65 | 21,78 | 21,59 | 1.027.500 |
| 05 feb 2024 | 21,70 | 21,70 | 21,57 | 21,63 | 21,44 | 601.100 |
| 02 feb 2024 | 21,86 | 21,87 | 21,76 | 21,82 | 21,63 | 689.300 |
| 01 feb 2024 | 22,07 | 22,13 | 22,01 | 22,04 | 21,85 | 921.400 |
| 01 feb 2024 | 0.062 Dividendo | |||||
| 31 gen 2024 | 22,02 | 22,07 | 21,97 | 22,02 | 21,76 | 927.600 |
| 30 gen 2024 | 21,91 | 21,91 | 21,82 | 21,90 | 21,65 | 713.400 |
| 29 gen 2024 | 21,78 | 21,87 | 21,78 | 21,85 | 21,60 | 738.000 |
| 26 gen 2024 | 21,81 | 21,81 | 21,73 | 21,76 | 21,51 | 1.924.500 |
| 25 gen 2024 | 21,76 | 21,81 | 21,70 | 21,80 | 21,55 | 3.799.200 |
| 24 gen 2024 | 21,78 | 21,82 | 21,65 | 21,66 | 21,41 | 897.800 |
| 23 gen 2024 | 21,75 | 21,75 | 21,67 | 21,71 | 21,46 | 763.100 |
| 22 gen 2024 | 21,82 | 21,84 | 21,76 | 21,77 | 21,52 | 1.067.200 |
| 19 gen 2024 | 21,74 | 21,75 | 21,68 | 21,74 | 21,49 | 605.500 |
| 18 gen 2024 | 21,78 | 21,79 | 21,71 | 21,75 | 21,50 | 777.300 |
| 17 gen 2024 | 21,79 | 21,80 | 21,74 | 21,75 | 21,50 | 1.250.400 |
| 16 gen 2024 | 21,93 | 21,98 | 21,82 | 21,85 | 21,60 | 732.500 |
| 12 gen 2024 | 22,06 | 22,12 | 22,03 | 22,04 | 21,78 | 433.300 |
| 11 gen 2024 | 21,85 | 22,01 | 21,85 | 22,00 | 21,74 | 651.200 |
| 10 gen 2024 | 21,96 | 21,96 | 21,86 | 21,88 | 21,63 | 1.113.200 |
| 09 gen 2024 | 21,91 | 21,93 | 21,87 | 21,89 | 21,64 | 445.700 |
| 08 gen 2024 | 21,80 | 21,94 | 21,80 | 21,90 | 21,65 | 1.121.100 |
| 05 gen 2024 | 21,73 | 21,89 | 21,73 | 21,80 | 21,55 | 1.753.500 |
| 04 gen 2024 | 21,89 | 21,89 | 21,80 | 21,82 | 21,57 | 2.285.500 |
| 03 gen 2024 | 21,83 | 21,99 | 21,82 | 21,97 | 21,71 | 1.332.100 |
| 02 gen 2024 | 22,00 | 22,00 | 21,94 | 21,94 | 21,68 | 637.000 |
| 29 dic 2023 | 22,04 | 22,11 | 22,03 | 22,07 | 21,81 | 744.300 |
| 28 dic 2023 | 22,11 | 22,16 | 22,08 | 22,10 | 21,84 | 850.200 |
| 27 dic 2023 | 22,07 | 22,18 | 22,07 | 22,18 | 21,92 | 551.900 |
| 26 dic 2023 | 21,99 | 22,04 | 21,99 | 22,04 | 21,78 | 563.200 |
| 22 dic 2023 | 22,04 | 22,04 | 21,94 | 21,95 | 21,69 | 1.167.000 |
| 21 dic 2023 | 21,98 | 22,03 | 21,92 | 21,97 | 21,71 | 730.400 |
| 20 dic 2023 | 21,95 | 21,97 | 21,89 | 21,96 | 21,70 | 692.400 |
| 19 dic 2023 | 21,86 | 21,88 | 21,84 | 21,86 | 21,61 | 1.533.900 |
| 18 dic 2023 | 21,87 | 21,87 | 21,78 | 21,84 | 21,59 | 990.400 |
| 18 dic 2023 | 0.061 Dividendo | |||||
| 15 dic 2023 | 22,01 | 22,02 | 21,91 | 21,95 | 21,63 | 831.000 |
| 14 dic 2023 | 22,00 | 22,08 | 21,98 | 22,04 | 21,72 | 1.390.600 |
| *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.