Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.510,55 +1.207,41 (+2,00%)
Amundi Stoxx Europe 600 UCITS ETF C (MEUD.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 241,75 | 241,75 | 240,90 | 241,45 | 241,45 | 2.708 |
| 16 mag 2024 | 242,60 | 242,60 | 241,50 | 241,60 | 241,60 | 6.091 |
| 15 mag 2024 | 241,60 | 242,10 | 240,85 | 242,10 | 242,10 | 3.777 |
| 14 mag 2024 | 240,25 | 240,70 | 239,80 | 240,45 | 240,45 | 3.902 |
| 13 mag 2024 | 240,40 | 240,40 | 239,65 | 240,15 | 240,15 | 6.748 |
| 10 mag 2024 | 239,50 | 240,40 | 239,10 | 240,10 | 240,10 | 4.985 |
| 09 mag 2024 | 237,65 | 238,55 | 236,90 | 238,35 | 238,35 | 22.086 |
| 08 mag 2024 | 237,10 | 237,60 | 236,50 | 237,35 | 237,35 | 3.449 |
| 07 mag 2024 | 235,00 | 236,55 | 234,80 | 236,55 | 236,55 | 5.398 |
| 06 mag 2024 | 233,05 | 234,60 | 232,80 | 234,05 | 234,05 | 5.566 |
| 03 mag 2024 | 232,10 | 233,55 | 231,75 | 232,60 | 232,60 | 1.252 |
| 02 mag 2024 | 232,05 | 232,05 | 231,05 | 231,40 | 231,40 | 2.193 |
| 30 apr 2024 | 233,70 | 233,70 | 231,60 | 231,90 | 231,90 | 3.218 |
| 29 apr 2024 | 234,05 | 234,15 | 233,30 | 233,30 | 233,30 | 7.807 |
| 26 apr 2024 | 231,95 | 233,20 | 231,45 | 233,10 | 233,10 | 3.072 |
| 25 apr 2024 | 231,95 | 231,95 | 228,85 | 230,20 | 230,20 | 1.270 |
| 24 apr 2024 | 233,25 | 233,25 | 231,35 | 231,80 | 231,80 | 3.310 |
| 23 apr 2024 | 231,80 | 232,65 | 231,20 | 232,55 | 232,55 | 6.806 |
| 22 apr 2024 | 229,65 | 230,20 | 228,70 | 230,05 | 230,05 | 2.376 |
| 19 apr 2024 | 227,20 | 228,40 | 226,50 | 228,00 | 228,00 | 10.836 |
| 18 apr 2024 | 228,90 | 228,95 | 227,45 | 228,70 | 228,70 | 2.366 |
| 17 apr 2024 | 228,45 | 229,85 | 227,95 | 227,95 | 227,95 | 5.930 |
| 16 apr 2024 | 228,75 | 229,00 | 227,55 | 227,70 | 227,70 | 4.480 |
| 15 apr 2024 | 231,70 | 233,20 | 231,30 | 231,60 | 231,60 | 2.816 |
| 12 apr 2024 | 233,20 | 233,65 | 230,85 | 231,05 | 231,05 | 2.911 |
| 11 apr 2024 | 231,45 | 232,10 | 229,75 | 230,85 | 230,85 | 1.823 |
| 10 apr 2024 | 232,50 | 232,80 | 229,70 | 231,50 | 231,50 | 11.127 |
| 09 apr 2024 | 232,25 | 232,60 | 230,85 | 231,15 | 231,15 | 3.443 |
| 08 apr 2024 | 231,30 | 232,85 | 231,30 | 232,60 | 232,60 | 2.533 |
| 05 apr 2024 | 230,95 | 231,45 | 230,30 | 231,25 | 231,25 | 9.189 |
| 04 apr 2024 | 233,15 | 233,90 | 233,10 | 233,55 | 233,55 | 5.761 |
| 03 apr 2024 | 232,80 | 233,30 | 232,00 | 233,15 | 233,15 | 4.453 |
| 02 apr 2024 | 235,60 | 236,10 | 232,30 | 232,30 | 232,30 | 6.171 |
| 28 mar 2024 | 234,45 | 234,75 | 234,10 | 234,45 | 234,45 | 14.985 |
| 27 mar 2024 | 233,60 | 233,95 | 232,95 | 233,80 | 233,80 | 2.148 |
| 26 mar 2024 | 232,60 | 233,65 | 232,45 | 233,65 | 233,65 | 7.327 |
| 25 mar 2024 | 232,75 | 233,05 | 231,75 | 232,85 | 232,85 | 1.660 |
| 22 mar 2024 | 232,20 | 232,95 | 232,20 | 232,50 | 232,50 | 2.666 |
| 21 mar 2024 | 232,05 | 233,30 | 231,30 | 232,60 | 232,60 | 1.589 |
| 20 mar 2024 | 229,95 | 230,50 | 229,65 | 230,30 | 230,30 | 2.073 |
| 19 mar 2024 | 229,70 | 230,40 | 229,35 | 230,40 | 230,40 | 4.000 |
| 18 mar 2024 | 230,45 | 230,45 | 229,45 | 229,90 | 229,90 | 7.985 |
| 15 mar 2024 | 231,05 | 231,70 | 229,80 | 229,80 | 229,80 | 8.904 |
| 14 mar 2024 | 231,80 | 232,25 | 230,50 | 230,85 | 230,85 | 11.785 |
| 13 mar 2024 | 230,95 | 231,55 | 230,60 | 231,15 | 231,15 | 2.469 |
| 12 mar 2024 | 229,50 | 230,90 | 229,10 | 230,65 | 230,65 | 7.157 |
| 11 mar 2024 | 228,20 | 228,70 | 227,80 | 228,60 | 228,60 | 7.446 |
| 08 mar 2024 | 229,40 | 229,85 | 229,10 | 229,10 | 229,10 | 4.833 |
| 07 mar 2024 | 226,60 | 229,50 | 226,05 | 229,50 | 229,50 | 4.724 |
| 06 mar 2024 | 225,75 | 226,95 | 225,40 | 226,70 | 226,70 | 1.758 |
| 05 mar 2024 | 225,90 | 226,25 | 225,45 | 225,65 | 225,65 | 1.923 |
| 04 mar 2024 | 226,65 | 226,70 | 225,65 | 226,45 | 226,45 | 2.800 |
| 01 mar 2024 | 226,05 | 226,60 | 225,35 | 226,30 | 226,30 | 5.665 |
| 29 feb 2024 | 225,65 | 225,80 | 225,00 | 225,05 | 225,05 | 3.619 |
| 28 feb 2024 | 225,70 | 225,75 | 224,75 | 225,00 | 225,00 | 2.822 |
| 27 feb 2024 | 225,35 | 226,00 | 224,90 | 225,65 | 225,65 | 1.452 |
| 26 feb 2024 | 225,80 | 226,00 | 225,25 | 225,25 | 225,25 | 2.272 |
| 23 feb 2024 | 225,50 | 226,30 | 225,10 | 226,15 | 226,15 | 2.780 |
| 22 feb 2024 | 225,25 | 225,45 | 224,45 | 225,30 | 225,30 | 2.839 |
| 21 feb 2024 | 223,40 | 223,40 | 222,70 | 223,15 | 223,15 | 1.892 |
| 20 feb 2024 | 223,65 | 223,90 | 223,15 | 223,55 | 223,55 | 1.579 |
| 19 feb 2024 | 223,25 | 223,90 | 223,00 | 223,85 | 223,85 | 1.547 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2024 Yahoo. Tutti i diritti riservati.