Italia markets closed
Dow Jones
38.169,08 +265,79 (+0,70%) Nasdaq
15.824,52 +219,04 (+1,40%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
55.217,57 +1.524,65 (+2,84%) CMC Crypto 200
1.274,47 +3,72 (+0,29%)
Ossiam US Minimum Variance ESG NR UCITS ETF 1A (USD) (MVUS.SW)
Swiss - Swiss Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:50AM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 294,85 | 294,85 | 294,85 | 294,85 | 294,85 | - |
| 29 apr 2024 | 294,45 | 294,45 | 294,45 | 294,45 | 294,45 | - |
| 26 apr 2024 | 294,45 | 294,45 | 294,45 | 294,45 | 294,45 | - |
| 25 apr 2024 | 294,45 | 294,45 | 294,45 | 294,45 | 294,45 | - |
| 24 apr 2024 | 294,20 | 294,20 | 294,20 | 294,20 | 294,20 | - |
| 23 apr 2024 | 294,20 | 294,20 | 294,20 | 294,20 | 294,20 | - |
| 22 apr 2024 | 292,25 | 292,25 | 292,25 | 292,25 | 292,25 | - |
| 19 apr 2024 | 290,40 | 290,40 | 290,40 | 290,40 | 290,40 | - |
| 18 apr 2024 | 289,60 | 289,60 | 289,60 | 289,60 | 289,60 | 201 |
| 17 apr 2024 | 287,90 | 287,90 | 287,90 | 287,90 | 287,90 | - |
| 16 apr 2024 | 288,65 | 288,65 | 288,65 | 288,65 | 288,65 | - |
| 15 apr 2024 | 291,10 | 291,10 | 291,10 | 291,10 | 291,10 | - |
| 12 apr 2024 | 291,55 | 291,55 | 291,55 | 291,55 | 291,55 | - |
| 11 apr 2024 | 292,40 | 292,40 | 292,40 | 292,40 | 292,40 | - |
| 10 apr 2024 | 294,15 | 294,15 | 294,15 | 294,15 | 294,15 | - |
| 09 apr 2024 | 295,25 | 295,25 | 295,25 | 295,25 | 295,25 | - |
| 08 apr 2024 | 296,60 | 296,60 | 296,60 | 296,60 | 296,60 | - |
| 05 apr 2024 | 296,85 | 296,85 | 296,85 | 296,85 | 296,85 | - |
| 04 apr 2024 | 299,45 | 299,45 | 299,45 | 299,45 | 299,45 | - |
| 03 apr 2024 | 299,45 | 299,45 | 299,45 | 299,45 | 299,45 | - |
| 02 apr 2024 | 299,65 | 299,65 | 299,65 | 299,65 | 299,65 | - |
| 28 mar 2024 | 301,25 | 301,25 | 301,25 | 301,25 | 301,25 | - |
| 27 mar 2024 | 298,90 | 298,90 | 298,90 | 298,90 | 298,90 | - |
| 26 mar 2024 | 298,10 | 298,10 | 298,10 | 298,10 | 298,10 | - |
| 25 mar 2024 | 298,10 | 298,10 | 298,10 | 298,10 | 298,10 | - |
| 22 mar 2024 | 298,10 | 298,10 | 298,10 | 298,10 | 298,10 | - |
| 21 mar 2024 | 298,10 | 298,10 | 298,10 | 298,10 | 298,10 | - |
| 20 mar 2024 | 297,10 | 297,10 | 297,10 | 297,10 | 297,10 | - |
| 19 mar 2024 | 296,35 | 296,35 | 296,35 | 296,35 | 296,35 | - |
| 18 mar 2024 | 296,05 | 296,05 | 296,05 | 296,05 | 296,05 | - |
| 15 mar 2024 | 295,70 | 295,70 | 295,70 | 295,70 | 295,70 | - |
| 14 mar 2024 | 296,05 | 296,05 | 296,05 | 296,05 | 296,05 | - |
| 13 mar 2024 | 297,10 | 297,10 | 297,10 | 297,10 | 297,10 | - |
| 12 mar 2024 | 295,65 | 295,65 | 295,65 | 295,65 | 295,65 | - |
| 11 mar 2024 | 294,50 | 294,50 | 294,50 | 294,50 | 294,50 | - |
| 08 mar 2024 | 294,35 | 294,35 | 294,35 | 294,35 | 294,35 | - |
| 07 mar 2024 | 293,30 | 293,30 | 293,30 | 293,30 | 293,30 | - |
| 06 mar 2024 | 292,75 | 292,75 | 292,75 | 292,75 | 292,75 | - |
| 05 mar 2024 | 292,50 | 292,50 | 292,50 | 292,50 | 292,50 | 10 |
| 04 mar 2024 | 291,70 | 291,70 | 291,70 | 291,70 | 291,70 | - |
| 01 mar 2024 | 291,70 | 291,70 | 291,70 | 291,70 | 291,70 | - |
| 29 feb 2024 | 291,90 | 291,90 | 291,90 | 291,90 | 291,90 | - |
| 28 feb 2024 | 292,10 | 292,10 | 292,10 | 292,10 | 292,10 | 31 |
| 27 feb 2024 | 291,40 | 291,40 | 291,40 | 291,40 | 291,40 | - |
| 26 feb 2024 | 292,65 | 292,65 | 292,65 | 292,65 | 292,65 | - |
| 23 feb 2024 | 293,65 | 293,65 | 293,65 | 293,65 | 293,65 | 9 |
| 22 feb 2024 | 289,25 | 289,25 | 289,25 | 289,25 | 289,25 | - |
| 21 feb 2024 | 287,80 | 287,80 | 287,80 | 287,80 | 287,80 | - |
| 20 feb 2024 | 287,80 | 287,80 | 287,80 | 287,80 | 287,80 | - |
| 19 feb 2024 | 287,55 | 287,55 | 287,55 | 287,55 | 287,55 | - |
| 16 feb 2024 | 287,55 | 287,55 | 287,55 | 287,55 | 287,55 | - |
| 15 feb 2024 | 285,90 | 285,90 | 285,90 | 285,90 | 285,90 | - |
| 14 feb 2024 | 284,95 | 284,95 | 284,95 | 284,95 | 284,95 | - |
| 13 feb 2024 | 285,25 | 285,25 | 285,25 | 285,25 | 285,25 | - |
| 12 feb 2024 | 285,25 | 285,25 | 285,25 | 285,25 | 285,25 | - |
| 09 feb 2024 | 285,05 | 285,05 | 285,05 | 285,05 | 285,05 | - |
| 08 feb 2024 | 285,20 | 285,20 | 285,20 | 285,20 | 285,20 | - |
| 07 feb 2024 | 285,20 | 285,20 | 285,20 | 285,20 | 285,20 | - |
| 06 feb 2024 | 284,20 | 284,20 | 284,20 | 284,20 | 284,20 | - |
| 05 feb 2024 | 284,20 | 284,20 | 284,20 | 284,20 | 284,20 | - |
| 02 feb 2024 | 285,10 | 285,10 | 285,10 | 285,10 | 285,10 | - |
| 01 feb 2024 | 284,60 | 284,60 | 284,60 | 284,60 | 284,60 | - |
| 31 gen 2024 | 284,60 | 284,60 | 284,60 | 284,60 | 284,60 | - |
| 30 gen 2024 | 283,80 | 283,80 | 283,80 | 283,80 | 283,80 | - |
| 29 gen 2024 | 282,85 | 282,85 | 282,85 | 282,85 | 282,85 | - |
| 26 gen 2024 | 282,85 | 282,85 | 282,85 | 282,85 | 282,85 | - |
| 25 gen 2024 | 281,50 | 281,50 | 281,50 | 281,50 | 281,50 | - |
| 24 gen 2024 | 281,50 | 281,50 | 281,50 | 281,50 | 281,50 | - |
| 23 gen 2024 | 280,75 | 280,75 | 280,75 | 280,75 | 280,75 | - |
| 22 gen 2024 | 280,30 | 280,30 | 280,30 | 280,30 | 280,30 | - |
| 19 gen 2024 | 278,45 | 278,45 | 278,45 | 278,45 | 278,45 | - |
| 18 gen 2024 | 278,00 | 278,00 | 278,00 | 278,00 | 278,00 | - |
| 17 gen 2024 | 278,70 | 278,70 | 278,70 | 278,70 | 278,70 | - |
| 16 gen 2024 | 278,50 | 278,50 | 278,50 | 278,50 | 278,50 | - |
| 15 gen 2024 | 278,15 | 278,15 | 278,15 | 278,15 | 278,15 | - |
| 12 gen 2024 | 278,15 | 278,15 | 278,15 | 278,15 | 278,15 | - |
| 11 gen 2024 | 276,65 | 276,65 | 276,65 | 276,65 | 276,65 | - |
| 10 gen 2024 | 276,90 | 276,90 | 276,90 | 276,90 | 276,90 | - |
| 09 gen 2024 | 276,90 | 276,90 | 276,90 | 276,90 | 276,90 | - |
| 08 gen 2024 | 276,70 | 276,70 | 276,70 | 276,70 | 276,70 | - |
| 05 gen 2024 | 278,20 | 278,20 | 278,20 | 278,20 | 278,20 | - |
| 04 gen 2024 | 279,65 | 279,65 | 279,65 | 279,65 | 279,65 | - |
| 03 gen 2024 | 279,65 | 279,65 | 279,65 | 279,65 | 279,65 | 210 |
| 29 dic 2023 | 276,25 | 276,25 | 276,25 | 276,25 | 276,25 | - |
| 28 dic 2023 | 276,25 | 276,25 | 276,25 | 276,25 | 276,25 | - |
| 27 dic 2023 | 275,50 | 275,50 | 275,50 | 275,50 | 275,50 | - |
| 22 dic 2023 | 274,95 | 274,95 | 274,95 | 274,95 | 274,95 | - |
| 21 dic 2023 | 273,35 | 273,35 | 273,35 | 273,35 | 273,35 | - |
| 20 dic 2023 | 274,80 | 274,80 | 274,80 | 274,80 | 274,80 | - |
| 19 dic 2023 | 274,80 | 274,80 | 274,80 | 274,80 | 274,80 | - |
| 18 dic 2023 | 274,50 | 274,50 | 274,50 | 274,50 | 274,50 | - |
| 15 dic 2023 | 272,75 | 272,75 | 272,75 | 272,75 | 272,75 | - |
| 14 dic 2023 | 274,40 | 274,40 | 274,40 | 274,40 | 274,40 | - |
| 13 dic 2023 | 273,35 | 273,35 | 273,35 | 273,35 | 273,35 | - |
| 12 dic 2023 | 272,15 | 272,15 | 272,15 | 272,15 | 272,15 | - |
| 11 dic 2023 | 271,25 | 271,25 | 271,25 | 271,25 | 271,25 | - |
| 08 dic 2023 | 269,65 | 269,65 | 269,65 | 269,65 | 269,65 | - |
| 07 dic 2023 | 269,80 | 269,80 | 269,80 | 269,80 | 269,80 | - |
| 06 dic 2023 | 269,80 | 269,80 | 269,80 | 269,80 | 269,80 | - |
| 05 dic 2023 | 271,25 | 271,25 | 271,25 | 271,25 | 271,25 | - |
| *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.