Italia markets open in 3 hours 42 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0735 +0,0008 (+0,08%) Bitcoin EUR
55.877,38 +2.402,47 (+4,49%) CMC Crypto 200
1.283,21 +12,47 (+0,98%)
Invesco MSCI China All Shares Connect UCITS ETF (MCHN.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:33PM 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 |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 21,00 | 21,14 | 21,00 | 21,12 | 21,12 | 1.101 |
| 30 apr 2024 | 20,64 | 20,64 | 20,55 | 20,56 | 20,56 | 424 |
| 29 apr 2024 | 20,64 | 20,73 | 20,64 | 20,68 | 20,68 | 1.481 |
| 26 apr 2024 | 20,52 | 20,53 | 20,52 | 20,54 | 20,54 | 76 |
| 25 apr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 24 apr 2024 | 20,13 | 20,14 | 20,08 | 20,03 | 20,03 | 318 |
| 23 apr 2024 | 19,89 | 19,89 | 19,80 | 19,82 | 19,82 | 704 |
| 22 apr 2024 | 19,74 | 19,74 | 19,66 | 19,75 | 19,75 | 326 |
| 19 apr 2024 | 19,61 | 19,61 | 19,61 | 19,62 | 19,62 | 521 |
| 18 apr 2024 | 19,65 | 19,72 | 19,65 | 19,77 | 19,77 | 108 |
| 17 apr 2024 | 19,77 | 19,77 | 19,61 | 19,60 | 19,60 | 15.378 |
| 16 apr 2024 | 19,61 | 19,61 | 19,44 | 19,48 | 19,48 | 1.061 |
| 15 apr 2024 | 19,84 | 19,86 | 19,83 | 19,86 | 19,86 | 38 |
| 12 apr 2024 | 19,71 | 19,76 | 19,54 | 19,53 | 19,53 | 1.272 |
| 11 apr 2024 | 19,74 | 19,82 | 19,74 | 19,72 | 19,72 | 1.904 |
| 10 apr 2024 | 19,55 | 19,55 | 19,55 | 19,57 | 19,57 | 332 |
| 09 apr 2024 | 19,52 | 19,60 | 19,40 | 19,55 | 19,55 | 1.817 |
| 08 apr 2024 | 19,53 | 19,59 | 19,46 | 19,59 | 19,59 | 63 |
| 05 apr 2024 | 19,62 | 19,65 | 19,47 | 19,55 | 19,55 | 1.420 |
| 04 apr 2024 | 19,77 | 19,83 | 19,77 | 19,75 | 19,75 | 3.387 |
| 03 apr 2024 | 19,67 | 19,76 | 19,67 | 19,66 | 19,66 | 408 |
| 02 apr 2024 | 19,95 | 19,95 | 19,80 | 19,88 | 19,88 | 1.941 |
| 28 mar 2024 | 19,38 | 19,57 | 19,33 | 19,48 | 19,48 | 4.159 |
| 27 mar 2024 | 19,23 | 19,24 | 19,20 | 19,22 | 19,22 | 457 |
| 26 mar 2024 | 19,35 | 19,42 | 19,35 | 19,36 | 19,36 | 274 |
| 25 mar 2024 | 19,34 | 19,41 | 19,26 | 19,28 | 19,28 | 437 |
| 22 mar 2024 | 19,37 | 19,47 | 19,30 | 19,42 | 19,42 | 884 |
| 21 mar 2024 | 19,70 | 19,73 | 19,60 | 19,73 | 19,73 | 326 |
| 20 mar 2024 | 19,71 | 19,82 | 19,70 | 19,71 | 19,71 | 389 |
| 19 mar 2024 | 19,65 | 19,65 | 19,55 | 19,59 | 19,59 | 1.210 |
| 18 mar 2024 | 19,73 | 19,78 | 19,60 | 19,72 | 19,72 | 2.126 |
| 15 mar 2024 | 19,57 | 19,64 | 19,50 | 19,56 | 19,56 | 1.167 |
| 14 mar 2024 | 19,63 | 19,63 | 19,53 | 19,53 | 19,53 | 144 |
| 13 mar 2024 | 19,63 | 19,73 | 19,61 | 19,71 | 19,71 | 712 |
| 12 mar 2024 | 19,75 | 19,77 | 19,62 | 19,66 | 19,66 | 732 |
| 11 mar 2024 | 19,40 | 19,54 | 19,33 | 19,51 | 19,51 | 1.078 |
| 08 mar 2024 | 19,05 | 19,05 | 19,02 | 18,98 | 18,98 | 413 |
| 07 mar 2024 | 19,05 | 19,12 | 18,99 | 19,02 | 19,02 | 115 |
| 06 mar 2024 | 19,19 | 19,27 | 19,16 | 19,20 | 19,20 | 2.596 |
| 05 mar 2024 | 19,18 | 19,19 | 19,13 | 19,12 | 19,12 | 901 |
| 04 mar 2024 | 19,45 | 19,45 | 19,24 | 19,18 | 19,18 | 277 |
| 01 mar 2024 | 19,50 | 19,50 | 19,39 | 19,45 | 19,45 | 745 |
| 29 feb 2024 | 19,32 | 19,32 | 19,24 | 19,24 | 19,24 | 1.406 |
| 28 feb 2024 | 19,10 | 19,19 | 19,03 | 18,99 | 18,99 | 2.904 |
| 27 feb 2024 | 19,54 | 19,68 | 19,54 | 19,58 | 19,58 | 3.979 |
| 26 feb 2024 | 19,25 | 19,40 | 19,24 | 19,40 | 19,40 | 930 |
| 23 feb 2024 | 19,48 | 19,53 | 19,42 | 19,46 | 19,46 | 3.959 |
| 22 feb 2024 | 19,39 | 19,41 | 19,31 | 19,27 | 19,27 | 3.731 |
| 21 feb 2024 | 19,13 | 19,22 | 19,13 | 19,20 | 19,20 | 4.394 |
| 20 feb 2024 | 18,93 | 18,95 | 18,92 | 18,78 | 18,78 | 428 |
| 19 feb 2024 | 18,91 | 18,93 | 18,84 | 18,90 | 18,90 | 1.094 |
| 16 feb 2024 | 19,03 | 19,12 | 19,03 | 19,04 | 19,04 | 943 |
| 15 feb 2024 | 18,80 | 18,80 | 18,70 | 18,73 | 18,73 | 6.092 |
| 14 feb 2024 | 18,81 | 18,81 | 18,72 | 18,71 | 18,71 | 1.650 |
| 13 feb 2024 | 18,87 | 18,92 | 18,77 | 18,67 | 18,67 | 1.072 |
| 12 feb 2024 | 18,52 | 18,60 | 18,52 | 18,82 | 18,82 | 1.537 |
| 09 feb 2024 | 18,36 | 18,43 | 18,31 | 18,34 | 18,34 | 1.290 |
| 08 feb 2024 | 18,58 | 18,58 | 18,45 | 18,42 | 18,42 | 1.728 |
| 07 feb 2024 | 18,74 | 18,74 | 18,74 | 18,59 | 18,59 | 498 |
| 06 feb 2024 | 18,49 | 18,58 | 18,47 | 18,64 | 18,64 | 5.279 |
| 05 feb 2024 | 17,69 | 17,69 | 17,67 | 17,73 | 17,73 | 32.245 |
| 02 feb 2024 | 17,46 | 17,53 | 17,42 | 17,46 | 17,46 | 330 |
| 01 feb 2024 | 17,77 | 17,88 | 17,77 | 17,80 | 17,80 | 785 |
| 31 gen 2024 | 17,64 | 17,64 | 17,56 | 17,79 | 17,79 | 529 |
| 30 gen 2024 | 17,85 | 17,89 | 17,77 | 17,87 | 17,87 | 687 |
| 29 gen 2024 | 18,39 | 18,39 | 18,24 | 18,24 | 18,24 | 2.930 |
| 26 gen 2024 | 18,37 | 18,41 | 18,28 | 18,45 | 18,45 | 794 |
| 25 gen 2024 | 18,53 | 18,61 | 18,51 | 18,52 | 18,52 | 1.621 |
| 24 gen 2024 | 18,29 | 18,50 | 18,29 | 18,50 | 18,50 | 1.400 |
| 23 gen 2024 | 17,68 | 17,68 | 17,60 | 17,94 | 17,94 | 1.871 |
| 22 gen 2024 | 17,28 | 17,43 | 17,24 | 17,40 | 17,40 | 1.689 |
| 19 gen 2024 | 17,81 | 17,81 | 17,72 | 17,72 | 17,72 | 11.217 |
| 18 gen 2024 | 17,84 | 17,84 | 17,84 | 17,85 | 17,85 | 219 |
| 17 gen 2024 | 17,81 | 17,81 | 17,62 | 17,67 | 17,67 | 695 |
| 16 gen 2024 | 18,28 | 18,28 | 18,20 | 18,17 | 18,17 | 363 |
| 15 gen 2024 | 18,32 | 18,32 | 18,32 | 18,25 | 18,25 | 98 |
| 12 gen 2024 | 18,38 | 18,42 | 18,38 | 18,41 | 18,41 | 2.839 |
| 11 gen 2024 | 18,42 | 18,45 | 18,42 | 18,31 | 18,31 | 937 |
| 10 gen 2024 | 18,32 | 18,32 | 18,25 | 18,21 | 18,21 | 102 |
| 09 gen 2024 | 18,24 | 18,36 | 18,24 | 18,36 | 18,36 | 180 |
| 08 gen 2024 | 18,43 | 18,43 | 18,37 | 18,37 | 18,37 | 91 |
| 05 gen 2024 | 18,78 | 18,78 | 18,68 | 18,71 | 18,71 | 1.351 |
| 04 gen 2024 | 18,92 | 18,92 | 18,86 | 18,83 | 18,83 | 223 |
| 03 gen 2024 | 18,98 | 18,98 | 18,87 | 19,02 | 19,02 | 4.838 |
| 02 gen 2024 | 19,00 | 19,01 | 18,97 | 18,94 | 18,94 | 888 |
| 29 dic 2023 | 19,16 | 19,16 | 19,05 | 19,10 | 19,10 | 417 |
| 28 dic 2023 | 18,97 | 18,97 | 18,97 | 19,03 | 19,03 | 648 |
| 27 dic 2023 | 18,64 | 18,64 | 18,54 | 18,47 | 18,47 | 598 |
| 22 dic 2023 | 18,52 | 18,52 | 18,35 | 18,51 | 18,51 | 364 |
| 21 dic 2023 | 18,80 | 18,80 | 18,77 | 18,85 | 18,85 | 333 |
| 20 dic 2023 | 18,79 | 18,81 | 18,62 | 18,74 | 18,74 | 1.289 |
| 19 dic 2023 | 18,92 | 18,95 | 18,87 | 19,02 | 19,02 | 482 |
| 18 dic 2023 | 18,98 | 18,99 | 18,98 | 18,86 | 18,86 | 234 |
| 15 dic 2023 | 19,09 | 19,09 | 18,99 | 19,06 | 19,06 | 447 |
| 14 dic 2023 | 19,05 | 19,05 | 18,86 | 19,04 | 19,04 | 635 |
| 13 dic 2023 | 19,10 | 19,16 | 19,10 | 19,10 | 19,10 | 159 |
| 12 dic 2023 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 11 dic 2023 | 19,27 | 19,28 | 19,20 | 19,37 | 19,37 | 150 |
| 08 dic 2023 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 07 dic 2023 | 19,37 | 19,37 | 19,27 | 19,29 | 19,29 | 945 |
| *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.