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
61.375,80 +1.242,14 (+2,07%)
BlackRock EuroFund R (MREFX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:25PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 15 mag 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 14 mag 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 13 mag 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 10 mag 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 09 mag 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 08 mag 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 07 mag 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 06 mag 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 03 mag 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 02 mag 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 01 mag 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 30 apr 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 29 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 26 apr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 25 apr 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 24 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 23 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 22 apr 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 19 apr 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 18 apr 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 17 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 16 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 15 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 12 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 11 apr 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 10 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 09 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 08 apr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 05 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 04 apr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 03 apr 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 02 apr 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 01 apr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 28 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 27 mar 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 26 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 25 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 22 mar 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 21 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 20 mar 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 19 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 18 mar 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 15 mar 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 14 mar 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 13 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 12 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 11 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 08 mar 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 07 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 06 mar 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 05 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 04 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 01 mar 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 29 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 28 feb 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 27 feb 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 26 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 23 feb 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 22 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 21 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 20 feb 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 16 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 15 feb 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 14 feb 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 13 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 12 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 09 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 08 feb 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 07 feb 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 06 feb 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 05 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 02 feb 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 01 feb 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 31 gen 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 30 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 29 gen 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 26 gen 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
| 25 gen 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 24 gen 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 23 gen 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 22 gen 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 19 gen 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 18 gen 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 17 gen 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
| 16 gen 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
| 12 gen 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 11 gen 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 10 gen 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 09 gen 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 08 gen 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 05 gen 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 04 gen 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 03 gen 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
| 02 gen 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 29 dic 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 28 dic 2023 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 27 dic 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 26 dic 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| *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.