Italia markets close in 1 hour 39 minutes
FTSE MIB
33.286,28 +378,23 (+1,15%) Dow Jones
38.868,22 +90,12 (+0,23%) Nasdaq
17.842,77 -14,25 (-0,08%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,72 +0,39 (+0,49%) Bitcoin EUR
60.325,91 -411,57 (-0,68%)
iShares VII PLC - iShares NASDAQ 100 UCITS ETF (NQSE.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:13PM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 giu 2024 | 11,84 | 11,95 | 11,84 | 11,95 | 11,95 | 150 |
| 14 giu 2024 | 11,80 | 11,83 | 11,76 | 11,82 | 11,82 | 29 |
| 13 giu 2024 | 11,83 | 11,83 | 11,75 | 11,76 | 11,76 | - |
| 12 giu 2024 | 11,57 | 11,75 | 11,57 | 11,73 | 11,73 | 550 |
| 11 giu 2024 | 11,47 | 11,50 | 11,46 | 11,50 | 11,50 | 817 |
| 10 giu 2024 | 11,41 | 11,48 | 11,41 | 11,45 | 11,45 | 571 |
| 07 giu 2024 | 11,49 | 11,49 | 11,41 | 11,48 | 11,48 | 980 |
| 06 giu 2024 | 11,45 | 11,48 | 11,44 | 11,45 | 11,45 | - |
| 05 giu 2024 | 11,24 | 11,39 | 11,24 | 11,39 | 11,39 | - |
| 04 giu 2024 | 11,16 | 11,19 | 11,14 | 11,17 | 11,17 | - |
| 03 giu 2024 | 11,19 | 11,25 | 11,08 | 11,12 | 11,12 | - |
| 31 mag 2024 | 11,12 | 11,20 | 10,95 | 11,01 | 11,01 | 16 |
| 30 mag 2024 | 11,21 | 11,27 | 11,20 | 11,22 | 11,22 | - |
| 29 mag 2024 | 11,30 | 11,33 | 11,27 | 11,30 | 11,30 | 1.320 |
| 28 mag 2024 | 11,35 | 11,39 | 11,33 | 11,34 | 11,34 | 500 |
| 27 mag 2024 | 11,33 | 11,35 | 11,32 | 11,35 | 11,35 | - |
| 24 mag 2024 | 11,22 | 11,34 | 11,22 | 11,32 | 11,32 | 20 |
| 23 mag 2024 | 11,34 | 11,40 | 11,27 | 11,27 | 11,27 | 1.927 |
| 22 mag 2024 | 11,26 | 11,30 | 11,24 | 11,24 | 11,24 | - |
| 21 mag 2024 | 11,23 | 11,25 | 11,22 | 11,23 | 11,23 | - |
| 20 mag 2024 | 11,19 | 11,24 | 11,18 | 11,23 | 11,23 | - |
| 17 mag 2024 | 11,18 | 11,20 | 11,15 | 11,15 | 11,15 | 20 |
| 16 mag 2024 | 11,22 | 11,24 | 11,19 | 11,19 | 11,19 | 460 |
| 15 mag 2024 | 11,04 | 11,19 | 11,03 | 11,19 | 11,19 | - |
| 14 mag 2024 | 10,95 | 11,00 | 10,95 | 10,98 | 10,98 | 1.407 |
| 13 mag 2024 | 10,99 | 10,99 | 10,93 | 10,95 | 10,95 | 13 |
| 10 mag 2024 | 10,95 | 10,99 | 10,92 | 10,92 | 10,92 | 1.591 |
| 09 mag 2024 | 10,86 | 10,92 | 10,86 | 10,91 | 10,91 | - |
| 08 mag 2024 | 10,85 | 10,91 | 10,84 | 10,89 | 10,89 | 550 |
| 07 mag 2024 | 10,89 | 10,94 | 10,88 | 10,92 | 10,92 | - |
| 06 mag 2024 | 10,78 | 10,85 | 10,78 | 10,84 | 10,84 | 600 |
| 03 mag 2024 | 10,63 | 10,77 | 10,62 | 10,77 | 10,77 | - |
| 02 mag 2024 | 10,51 | 10,55 | 10,49 | 10,54 | 10,54 | - |
| 30 apr 2024 | 10,71 | 10,72 | 10,58 | 10,60 | 10,60 | - |
| 29 apr 2024 | 10,71 | 10,74 | 10,69 | 10,71 | 10,71 | - |
| 26 apr 2024 | 10,67 | 10,70 | 10,67 | 10,70 | 10,70 | - |
| 25 apr 2024 | 10,45 | 10,49 | 10,38 | 10,45 | 10,45 | - |
| 24 apr 2024 | 10,60 | 10,62 | 10,52 | 10,57 | 10,57 | - |
| 23 apr 2024 | 10,35 | 10,53 | 10,35 | 10,51 | 10,51 | - |
| 22 apr 2024 | 10,34 | 10,36 | 10,28 | 10,36 | 10,36 | 7.016 |
| 19 apr 2024 | 10,46 | 10,46 | 10,30 | 10,32 | 10,32 | - |
| 18 apr 2024 | 10,60 | 10,60 | 10,49 | 10,49 | 10,49 | - |
| 17 apr 2024 | 10,64 | 10,73 | 10,56 | 10,58 | 10,58 | - |
| 16 apr 2024 | 10,68 | 10,71 | 10,65 | 10,71 | 10,71 | 230 |
| 15 apr 2024 | 10,90 | 10,97 | 10,71 | 10,71 | 10,71 | - |
| 12 apr 2024 | 11,05 | 11,06 | 10,83 | 10,83 | 10,83 | 17 |
| 11 apr 2024 | 10,87 | 11,00 | 10,83 | 11,00 | 11,00 | - |
| 10 apr 2024 | 10,99 | 11,00 | 10,83 | 10,85 | 10,85 | 530 |
| 09 apr 2024 | 10,93 | 10,99 | 10,90 | 10,92 | 10,92 | - |
| 08 apr 2024 | 10,97 | 10,97 | 10,91 | 10,92 | 10,92 | - |
| 05 apr 2024 | 10,81 | 10,97 | 10,81 | 10,96 | 10,96 | 6.880 |
| 04 apr 2024 | 10,99 | 11,08 | 10,90 | 10,90 | 10,90 | 1.815 |
| 03 apr 2024 | 10,91 | 11,02 | 10,91 | 10,99 | 10,99 | 630 |
| 02 apr 2024 | 11,02 | 11,02 | 10,88 | 10,91 | 10,91 | 16 |
| 28 mar 2024 | 11,03 | 11,07 | 11,01 | 11,01 | 11,01 | - |
| 27 mar 2024 | 11,04 | 11,08 | 10,99 | 11,01 | 11,01 | 725 |
| 26 mar 2024 | 11,09 | 11,11 | 11,06 | 11,07 | 11,07 | - |
| 25 mar 2024 | 11,06 | 11,07 | 11,02 | 11,06 | 11,06 | - |
| 22 mar 2024 | 11,09 | 11,13 | 11,04 | 11,09 | 11,09 | 2.255 |
| 21 mar 2024 | 11,11 | 11,14 | 11,07 | 11,07 | 11,07 | - |
| 20 mar 2024 | 10,89 | 11,00 | 10,88 | 11,00 | 11,00 | 670 |
| 19 mar 2024 | 10,83 | 10,87 | 10,80 | 10,80 | 10,80 | - |
| 18 mar 2024 | 10,82 | 10,94 | 10,82 | 10,90 | 10,90 | 2.075 |
| 15 mar 2024 | 10,86 | 10,92 | 10,79 | 10,82 | 10,82 | 794 |
| 14 mar 2024 | 10,98 | 10,98 | 10,86 | 10,93 | 10,93 | 947 |
| 13 mar 2024 | 11,02 | 11,02 | 10,90 | 10,90 | 10,90 | - |
| 12 mar 2024 | 10,91 | 10,99 | 10,90 | 10,99 | 10,99 | - |
| 11 mar 2024 | 10,88 | 10,89 | 10,85 | 10,88 | 10,88 | 2.765 |
| 08 mar 2024 | 11,03 | 11,12 | 11,03 | 11,12 | 11,12 | 556 |
| 07 mar 2024 | 10,82 | 10,96 | 10,82 | 10,96 | 10,96 | 128 |
| 06 mar 2024 | 10,88 | 10,92 | 10,88 | 10,92 | 10,92 | - |
| 05 mar 2024 | 10,98 | 10,98 | 10,83 | 10,83 | 10,83 | 900 |
| 04 mar 2024 | 11,07 | 11,09 | 11,05 | 11,05 | 11,05 | 450 |
| 01 mar 2024 | 10,93 | 10,95 | 10,90 | 10,90 | 10,90 | 18 |
| 29 feb 2024 | 10,79 | 10,87 | 10,79 | 10,87 | 10,87 | 970 |
| 28 feb 2024 | 10,85 | 10,85 | 10,81 | 10,81 | 10,81 | - |
| 27 feb 2024 | 10,83 | 10,86 | 10,83 | 10,86 | 10,86 | - |
| 26 feb 2024 | 10,81 | 10,87 | 10,81 | 10,85 | 10,85 | 4.598 |
| 23 feb 2024 | 10,86 | 10,87 | 10,86 | 10,87 | 10,87 | 15 |
| 22 feb 2024 | 10,73 | 10,86 | 10,73 | 10,86 | 10,86 | 14.001 |
| 21 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
| 20 feb 2024 | 10,66 | 10,68 | 10,60 | 10,60 | 10,60 | - |
| 19 feb 2024 | 10,69 | 10,72 | 10,69 | 10,72 | 10,72 | 50 |
| 16 feb 2024 | 10,81 | 10,86 | 10,81 | 10,86 | 10,86 | - |
| 15 feb 2024 | 10,78 | 10,80 | 10,75 | 10,75 | 10,75 | - |
| 14 feb 2024 | 10,65 | 10,75 | 10,65 | 10,75 | 10,75 | - |
| 13 feb 2024 | 10,81 | 10,81 | 10,62 | 10,71 | 10,71 | 1.450 |
| 12 feb 2024 | 10,85 | 10,93 | 10,85 | 10,93 | 10,93 | 2.744 |
| 09 feb 2024 | 10,75 | 10,84 | 10,75 | 10,84 | 10,84 | - |
| 08 feb 2024 | 10,74 | 10,77 | 10,74 | 10,77 | 10,77 | 100 |
| 07 feb 2024 | 10,61 | 10,64 | 10,61 | 10,64 | 10,64 | - |
| 06 feb 2024 | 10,64 | 10,69 | 10,64 | 10,65 | 10,65 | - |
| 05 feb 2024 | 10,66 | 10,66 | 10,60 | 10,60 | 10,60 | 1.469 |
| 02 feb 2024 | 10,58 | 10,63 | 10,58 | 10,63 | 10,63 | 90 |
| 01 feb 2024 | 10,38 | 10,44 | 10,38 | 10,44 | 10,44 | 950 |
| 31 gen 2024 | 10,48 | 10,48 | 10,42 | 10,42 | 10,42 | - |
| 30 gen 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 29 gen 2024 | 10,54 | 10,57 | 10,54 | 10,57 | 10,57 | 50 |
| 26 gen 2024 | 10,51 | 10,59 | 10,51 | 10,54 | 10,54 | 2.062 |
| 25 gen 2024 | 10,59 | 10,69 | 10,59 | 10,59 | 10,59 | 190 |
| *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.