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
56.672,81 +256,58 (+0,45%)
Amundi MSCI Europe II UCITS ETF (MEU.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:41AM 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 | 187,44 | 187,44 | 187,44 | 187,90 | 187,90 | 26 |
| 09 mag 2024 | 185,50 | 186,00 | 185,50 | 186,50 | 186,50 | 42 |
| 08 mag 2024 | 185,48 | 185,48 | 185,48 | 185,68 | 185,68 | 44 |
| 07 mag 2024 | 184,18 | 185,14 | 184,18 | 185,00 | 185,00 | 217 |
| 06 mag 2024 | 182,48 | 182,52 | 182,06 | 183,02 | 183,02 | 319 |
| 03 mag 2024 | 181,50 | 181,74 | 181,34 | 181,80 | 181,80 | 234 |
| 02 mag 2024 | 180,78 | 181,10 | 180,78 | 180,90 | 180,90 | 106 |
| 30 apr 2024 | 182,78 | 182,78 | 182,08 | 181,34 | 181,34 | 1.078 |
| 29 apr 2024 | 183,02 | 183,02 | 182,98 | 182,58 | 182,58 | 83 |
| 26 apr 2024 | 181,44 | 182,44 | 181,18 | 182,44 | 182,44 | 1.709 |
| 25 apr 2024 | 181,00 | 181,16 | 181,00 | 180,20 | 180,20 | 89 |
| 24 apr 2024 | 182,44 | 182,44 | 181,76 | 181,24 | 181,24 | 315 |
| 23 apr 2024 | 179,98 | 179,98 | 179,98 | 179,98 | 179,98 | - |
| 22 apr 2024 | 179,22 | 180,08 | 179,14 | 179,98 | 179,98 | 3.139 |
| 19 apr 2024 | 177,88 | 178,58 | 177,46 | 178,58 | 178,58 | 468 |
| 18 apr 2024 | 178,96 | 178,96 | 178,28 | 178,88 | 178,88 | 281 |
| 17 apr 2024 | 178,54 | 179,14 | 178,54 | 178,50 | 178,50 | 251 |
| 16 apr 2024 | 178,50 | 179,12 | 177,96 | 177,96 | 177,96 | 186 |
| 15 apr 2024 | 181,30 | 182,18 | 180,66 | 181,02 | 181,02 | 3.609 |
| 12 apr 2024 | 182,00 | 182,30 | 180,26 | 180,52 | 180,52 | 5.347 |
| 11 apr 2024 | 180,18 | 181,16 | 180,18 | 180,26 | 180,26 | 327 |
| 10 apr 2024 | 180,74 | 180,74 | 180,70 | 180,80 | 180,80 | 4.013 |
| 09 apr 2024 | 181,26 | 181,26 | 181,18 | 180,48 | 180,48 | 511 |
| 08 apr 2024 | 181,34 | 181,68 | 181,34 | 181,68 | 181,68 | 45 |
| 05 apr 2024 | 180,58 | 180,80 | 180,00 | 180,68 | 180,68 | 301 |
| 04 apr 2024 | 182,36 | 182,56 | 182,10 | 182,48 | 182,48 | 112 |
| 03 apr 2024 | 181,52 | 182,14 | 181,50 | 182,14 | 182,14 | 110 |
| 02 apr 2024 | 181,90 | 184,42 | 181,62 | 181,62 | 181,62 | 530 |
| 28 mar 2024 | 183,16 | 183,16 | 182,92 | 183,06 | 183,06 | 181 |
| 27 mar 2024 | 182,14 | 182,56 | 182,14 | 182,56 | 182,56 | 129 |
| 26 mar 2024 | 181,78 | 182,28 | 181,78 | 182,44 | 182,44 | 324 |
| 25 mar 2024 | 181,92 | 181,98 | 181,72 | 181,98 | 181,98 | 198 |
| 22 mar 2024 | 182,10 | 182,10 | 181,96 | 182,02 | 182,02 | 130 |
| 21 mar 2024 | 181,60 | 181,60 | 181,22 | 181,86 | 181,86 | 127 |
| 20 mar 2024 | 179,56 | 180,28 | 179,56 | 180,22 | 180,22 | 364 |
| 19 mar 2024 | 179,76 | 180,10 | 179,74 | 180,20 | 180,20 | 192 |
| 18 mar 2024 | 180,10 | 180,10 | 179,64 | 179,86 | 179,86 | 106 |
| 15 mar 2024 | 180,64 | 181,28 | 180,22 | 180,22 | 180,22 | 492 |
| 14 mar 2024 | 181,00 | 181,00 | 180,46 | 180,74 | 180,74 | 99 |
| 13 mar 2024 | 180,62 | 180,62 | 180,62 | 180,62 | 180,62 | - |
| 12 mar 2024 | 179,44 | 180,14 | 179,44 | 180,62 | 180,62 | 217 |
| 11 mar 2024 | 178,76 | 179,02 | 178,24 | 178,82 | 178,82 | 225 |
| 08 mar 2024 | 179,46 | 179,80 | 179,46 | 179,40 | 179,40 | 489 |
| 07 mar 2024 | 177,26 | 179,62 | 177,26 | 179,60 | 179,60 | 693 |
| 06 mar 2024 | 176,86 | 177,40 | 176,86 | 177,40 | 177,40 | 468 |
| 05 mar 2024 | 176,40 | 176,88 | 176,40 | 176,66 | 176,66 | 524 |
| 04 mar 2024 | 177,48 | 177,48 | 177,04 | 177,10 | 177,10 | 449 |
| 01 mar 2024 | 176,60 | 177,22 | 176,60 | 177,22 | 177,22 | 246 |
| 29 feb 2024 | 176,16 | 176,16 | 176,16 | 176,16 | 176,16 | - |
| 28 feb 2024 | 176,46 | 176,46 | 176,02 | 176,16 | 176,16 | 126 |
| 27 feb 2024 | 176,40 | 176,80 | 176,40 | 176,78 | 176,78 | 355 |
| 26 feb 2024 | 176,64 | 176,68 | 176,56 | 176,48 | 176,48 | 297 |
| 23 feb 2024 | 176,80 | 177,18 | 176,80 | 177,02 | 177,02 | 1.300 |
| 22 feb 2024 | 176,12 | 176,46 | 176,06 | 176,36 | 176,36 | 58 |
| 21 feb 2024 | 174,50 | 174,60 | 174,42 | 174,72 | 174,72 | 1.196 |
| 20 feb 2024 | 175,02 | 175,12 | 175,02 | 175,14 | 175,14 | 28 |
| 19 feb 2024 | 174,64 | 175,30 | 174,64 | 175,30 | 175,30 | 54 |
| 16 feb 2024 | 174,62 | 175,04 | 174,62 | 175,04 | 175,04 | 668 |
| 15 feb 2024 | 173,54 | 173,86 | 173,54 | 173,86 | 173,86 | 44 |
| 14 feb 2024 | 172,10 | 172,76 | 172,10 | 172,48 | 172,48 | 1.300 |
| 13 feb 2024 | 173,16 | 173,16 | 171,68 | 171,86 | 171,86 | 229 |
| 12 feb 2024 | 173,26 | 173,26 | 173,26 | 173,44 | 173,44 | 116 |
| 09 feb 2024 | 172,98 | 173,00 | 172,56 | 172,58 | 172,58 | 318 |
| 08 feb 2024 | 172,86 | 173,24 | 172,86 | 172,74 | 172,74 | 354 |
| 07 feb 2024 | 173,36 | 173,36 | 172,88 | 172,76 | 172,76 | 950 |
| 06 feb 2024 | 173,02 | 173,58 | 172,40 | 173,52 | 173,52 | 858 |
| 05 feb 2024 | 172,40 | 172,74 | 172,20 | 172,18 | 172,18 | 334 |
| 02 feb 2024 | 173,38 | 173,38 | 173,32 | 172,30 | 172,30 | 127 |
| 01 feb 2024 | 172,92 | 172,92 | 172,40 | 172,40 | 172,40 | 104 |
| 31 gen 2024 | 173,20 | 173,26 | 173,00 | 173,00 | 173,00 | 50 |
| 30 gen 2024 | 172,88 | 173,44 | 172,88 | 173,06 | 173,06 | 554 |
| 29 gen 2024 | 172,30 | 172,46 | 172,30 | 172,54 | 172,54 | 312 |
| 26 gen 2024 | 170,88 | 172,04 | 170,88 | 172,22 | 172,22 | 24 |
| 25 gen 2024 | 169,60 | 170,22 | 168,98 | 170,22 | 170,22 | 386 |
| 24 gen 2024 | 169,08 | 169,80 | 169,08 | 169,80 | 169,80 | 804 |
| 23 gen 2024 | 167,98 | 168,00 | 167,76 | 167,88 | 167,88 | 686 |
| 22 gen 2024 | 167,94 | 168,00 | 167,70 | 168,32 | 168,32 | 1.612 |
| 19 gen 2024 | 168,16 | 168,16 | 167,86 | 166,96 | 166,96 | 278 |
| 18 gen 2024 | 166,36 | 166,36 | 166,36 | 166,36 | 166,36 | - |
| 17 gen 2024 | 166,22 | 166,50 | 165,54 | 166,36 | 166,36 | 108 |
| 16 gen 2024 | 167,40 | 168,22 | 167,14 | 168,22 | 168,22 | 199 |
| 15 gen 2024 | 169,06 | 169,06 | 168,64 | 168,64 | 168,64 | 131 |
| 12 gen 2024 | 169,22 | 169,80 | 169,22 | 169,58 | 169,58 | 71 |
| 11 gen 2024 | 170,52 | 170,52 | 168,06 | 168,06 | 168,06 | 87 |
| 10 gen 2024 | 169,66 | 169,66 | 169,42 | 169,42 | 169,42 | 169 |
| 09 gen 2024 | 169,76 | 169,76 | 169,64 | 169,72 | 169,72 | 72 |
| 08 gen 2024 | 169,32 | 169,78 | 168,28 | 169,94 | 169,94 | 4.760 |
| 05 gen 2024 | 169,96 | 169,96 | 169,96 | 169,96 | 169,96 | - |
| 04 gen 2024 | 169,42 | 169,42 | 169,42 | 169,96 | 169,96 | 38 |
| 03 gen 2024 | 169,34 | 169,34 | 168,30 | 168,58 | 168,58 | 936 |
| 02 gen 2024 | 171,50 | 171,50 | 170,04 | 170,22 | 170,22 | 100 |
| 29 dic 2023 | 170,30 | 170,30 | 170,30 | 169,82 | 169,82 | 3.086 |
| 28 dic 2023 | 170,50 | 170,50 | 170,00 | 169,90 | 169,90 | 115 |
| 27 dic 2023 | 169,32 | 170,26 | 169,32 | 170,10 | 170,10 | 1.400 |
| 22 dic 2023 | 169,28 | 169,98 | 169,28 | 169,86 | 169,86 | 315 |
| 21 dic 2023 | 169,42 | 169,48 | 168,88 | 169,48 | 169,48 | 428 |
| 20 dic 2023 | 170,16 | 170,16 | 169,42 | 170,10 | 170,10 | 3.211 |
| 19 dic 2023 | 169,50 | 169,50 | 169,44 | 169,68 | 169,68 | 658 |
| 18 dic 2023 | 168,78 | 169,52 | 168,78 | 169,02 | 169,02 | 1.756 |
| 15 dic 2023 | 170,00 | 170,00 | 169,46 | 169,46 | 169,46 | 670 |
| *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.