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
56.394,49 -104,88 (-0,19%)
VanEck Moody's Analytics IG Corporate Bond ETF (MIG)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:08PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | 100 |
| 09 mag 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | 100 |
| 08 mag 2024 | 20,88 | 20,89 | 20,88 | 20,89 | 20,89 | 100 |
| 07 mag 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | 100 |
| 06 mag 2024 | 20,90 | 20,91 | 20,86 | 20,89 | 20,89 | 6.200 |
| 03 mag 2024 | 20,86 | 20,87 | 20,86 | 20,87 | 20,87 | 1.800 |
| 02 mag 2024 | 20,76 | 20,76 | 20,71 | 20,74 | 20,74 | 1.000 |
| 01 mag 2024 | 20,61 | 20,65 | 20,61 | 20,65 | 20,65 | 500 |
| 01 mag 2024 | 0.081 Dividendo | |||||
| 30 apr 2024 | 20,68 | 20,68 | 20,65 | 20,65 | 20,57 | 4.300 |
| 29 apr 2024 | 20,76 | 20,76 | 20,74 | 20,74 | 20,66 | 8.900 |
| 26 apr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,59 | 100 |
| 25 apr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,53 | 100 |
| 24 apr 2024 | 20,69 | 20,70 | 20,67 | 20,67 | 20,59 | 6.600 |
| 23 apr 2024 | 20,74 | 20,74 | 20,73 | 20,73 | 20,64 | 300 |
| 22 apr 2024 | 20,68 | 20,69 | 20,62 | 20,69 | 20,61 | 1.800 |
| 19 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,56 | - |
| 18 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,54 | 400 |
| 17 apr 2024 | 20,68 | 20,68 | 20,64 | 20,66 | 20,58 | 3.700 |
| 16 apr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,49 | 100 |
| 15 apr 2024 | 20,66 | 20,66 | 20,59 | 20,63 | 20,55 | 4.600 |
| 12 apr 2024 | 20,79 | 20,81 | 20,79 | 20,80 | 20,72 | 1.700 |
| 11 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,68 | - |
| 10 apr 2024 | 20,78 | 20,80 | 20,78 | 20,78 | 20,70 | 27.200 |
| 09 apr 2024 | 20,99 | 21,01 | 20,99 | 21,01 | 20,93 | 800 |
| 08 apr 2024 | 20,93 | 20,95 | 20,93 | 20,94 | 20,86 | 3.000 |
| 05 apr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,86 | 100 |
| 04 apr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,94 | 100 |
| 03 apr 2024 | 20,93 | 20,99 | 20,93 | 20,99 | 20,91 | 700 |
| 02 apr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,88 | 400 |
| 01 apr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,89 | - |
| 01 apr 2024 | 0.087 Dividendo | |||||
| 28 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,05 | 2.100 |
| 27 mar 2024 | 21,16 | 21,20 | 21,16 | 21,20 | 21,03 | 2.400 |
| 26 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,95 | - |
| 25 mar 2024 | 21,15 | 21,15 | 21,13 | 21,13 | 20,96 | 800 |
| 22 mar 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,01 | - |
| 21 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 20,94 | - |
| 20 mar 2024 | 21,05 | 21,09 | 21,04 | 21,09 | 20,92 | 700 |
| 19 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,89 | - |
| 18 mar 2024 | 20,99 | 21,04 | 20,99 | 21,01 | 20,84 | 5.300 |
| 15 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,84 | 100 |
| 14 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,85 | 100 |
| 13 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 20,97 | - |
| 12 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 20,97 | 100 |
| 11 mar 2024 | 21,20 | 21,20 | 21,18 | 21,18 | 21,01 | 700 |
| 08 mar 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,01 | 100 |
| 07 mar 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,96 | 2.800 |
| 06 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 20,94 | 100 |
| 05 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,90 | 6.900 |
| 04 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,82 | - |
| 01 mar 2024 | 20,95 | 21,00 | 20,95 | 21,00 | 20,83 | 2.400 |
| 01 mar 2024 | 0.077 Dividendo | |||||
| 29 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,76 | - |
| 28 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,75 | 100 |
| 27 feb 2024 | 21,00 | 21,00 | 20,99 | 20,99 | 20,75 | 1.100 |
| 26 feb 2024 | 21,03 | 21,03 | 21,01 | 21,01 | 20,77 | 700 |
| 23 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,82 | 100 |
| 22 feb 2024 | 21,04 | 21,04 | 21,01 | 21,01 | 20,76 | 100 |
| 21 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,76 | - |
| 20 feb 2024 | 21,00 | 21,03 | 20,98 | 21,02 | 20,78 | 7.700 |
| 16 feb 2024 | 20,94 | 20,98 | 20,94 | 20,98 | 20,73 | 100 |
| 15 feb 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,78 | 100 |
| 14 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,73 | 100 |
| 13 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,65 | 100 |
| 12 feb 2024 | 21,04 | 21,08 | 21,04 | 21,08 | 20,83 | 500 |
| 09 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,82 | 100 |
| 08 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,88 | 1.400 |
| 07 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 20,93 | 100 |
| 06 feb 2024 | 21,21 | 21,22 | 21,21 | 21,22 | 20,97 | 300 |
| 05 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,87 | 100 |
| 02 feb 2024 | 21,20 | 21,28 | 21,20 | 21,28 | 21,03 | 600 |
| 01 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,16 | - |
| 01 feb 2024 | 0.079 Dividendo | |||||
| 31 gen 2024 | 21,44 | 21,44 | 21,36 | 21,36 | 21,04 | 5.700 |
| 30 gen 2024 | 21,30 | 21,33 | 21,30 | 21,33 | 21,00 | 700 |
| 29 gen 2024 | 21,26 | 21,30 | 21,26 | 21,30 | 20,97 | 500 |
| 26 gen 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 20,90 | - |
| 25 gen 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,93 | - |
| 24 gen 2024 | 21,15 | 21,16 | 21,14 | 21,14 | 20,82 | 1.900 |
| 23 gen 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 20,85 | - |
| 22 gen 2024 | 21,27 | 21,27 | 21,22 | 21,22 | 20,90 | 57.700 |
| 19 gen 2024 | 21,15 | 21,18 | 21,13 | 21,18 | 20,86 | 5.700 |
| 18 gen 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 20,84 | 100 |
| 17 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,88 | 300 |
| 16 gen 2024 | 21,30 | 21,30 | 21,24 | 21,24 | 20,92 | 200 |
| 12 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,07 | 200 |
| 11 gen 2024 | 21,26 | 21,35 | 21,26 | 21,35 | 21,02 | 400 |
| 10 gen 2024 | 21,27 | 21,27 | 21,25 | 21,25 | 20,92 | 1.900 |
| 09 gen 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,92 | 100 |
| 08 gen 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 20,89 | 100 |
| 05 gen 2024 | 21,20 | 21,20 | 21,11 | 21,11 | 20,79 | 100 |
| 04 gen 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,82 | 100 |
| 03 gen 2024 | 21,17 | 21,23 | 21,17 | 21,23 | 20,91 | 400 |
| 02 gen 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 20,93 | 100 |
| 29 dic 2023 | 21,38 | 21,38 | 21,38 | 21,38 | 21,05 | 100 |
| 28 dic 2023 | 21,42 | 21,42 | 21,42 | 21,42 | 21,09 | 600 |
| 27 dic 2023 | 21,49 | 21,49 | 21,44 | 21,45 | 21,12 | 2.100 |
| 27 dic 2023 | 0.087 Dividendo | |||||
| 26 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 20,98 | - |
| *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.