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
56.580,93 +268,97 (+0,48%)
Invesco FTSE RAFI Europe UCITS ETF (PEF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:45PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 09 mag 2024 | 12,14 | 12,14 | 12,12 | 12,20 | 12,20 | 500 |
| 08 mag 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 07 mag 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 06 mag 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 03 mag 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 02 mag 2024 | 11,89 | 11,89 | 11,89 | 11,88 | 11,88 | 83 |
| 30 apr 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 29 apr 2024 | 11,98 | 11,98 | 11,98 | 11,97 | 11,97 | 84 |
| 26 apr 2024 | 11,88 | 11,89 | 11,88 | 11,91 | 11,91 | 356 |
| 25 apr 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 24 apr 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 23 apr 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 22 apr 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 19 apr 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 18 apr 2024 | 11,61 | 11,61 | 11,61 | 11,64 | 11,64 | 50 |
| 17 apr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 16 apr 2024 | 11,57 | 11,59 | 11,50 | 11,51 | 11,51 | 1.784 |
| 15 apr 2024 | 11,75 | 11,75 | 11,75 | 11,71 | 11,71 | 3 |
| 12 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 11 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 10 apr 2024 | 11,81 | 11,81 | 11,81 | 11,73 | 11,73 | 572 |
| 09 apr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 08 apr 2024 | 11,78 | 11,79 | 11,76 | 11,76 | 11,76 | 10.962 |
| 05 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 04 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 03 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 02 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 28 mar 2024 | 11,72 | 11,72 | 11,72 | 11,74 | 11,74 | 300 |
| 27 mar 2024 | 11,66 | 11,72 | 11,66 | 11,70 | 11,70 | 2.150 |
| 26 mar 2024 | 11,67 | 11,67 | 11,67 | 11,66 | 11,66 | 430 |
| 25 mar 2024 | 11,61 | 11,61 | 11,61 | 11,62 | 11,62 | 482 |
| 22 mar 2024 | 11,44 | 11,59 | 11,44 | 11,60 | 11,60 | 950 |
| 21 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 20 mar 2024 | 11,45 | 11,45 | 11,45 | 11,48 | 11,48 | 14 |
| 19 mar 2024 | 11,41 | 11,50 | 11,41 | 11,48 | 11,48 | 12.035 |
| 18 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 15 mar 2024 | 11,48 | 11,48 | 11,46 | 11,47 | 11,47 | 641 |
| 14 mar 2024 | 11,51 | 11,51 | 11,51 | 11,42 | 11,42 | 290 |
| 13 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 12 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 11 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 08 mar 2024 | 11,35 | 11,35 | 11,35 | 11,36 | 11,36 | 928 |
| 07 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 06 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 05 mar 2024 | 11,21 | 11,24 | 11,19 | 11,24 | 11,24 | 7.625 |
| 04 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 01 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 29 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 28 feb 2024 | 11,23 | 11,23 | 11,23 | 11,22 | 11,22 | 187 |
| 27 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 26 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 23 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 22 feb 2024 | 11,22 | 11,22 | 11,20 | 11,23 | 11,23 | 1.047 |
| 21 feb 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 20 feb 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 19 feb 2024 | 11,16 | 11,17 | 11,16 | 11,16 | 11,16 | 1.000 |
| 16 feb 2024 | 11,17 | 11,18 | 11,17 | 11,15 | 11,15 | 1.000 |
| 15 feb 2024 | 11,08 | 11,08 | 11,04 | 11,08 | 11,08 | 332 |
| 14 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 13 feb 2024 | 11,05 | 11,05 | 11,05 | 10,98 | 10,98 | 10 |
| 12 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 09 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 08 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 07 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 06 feb 2024 | 11,08 | 11,08 | 11,08 | 11,10 | 11,10 | 300 |
| 05 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 02 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 01 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 31 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 30 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 29 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 26 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 25 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 24 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 23 gen 2024 | 10,88 | 10,88 | 10,88 | 10,90 | 10,90 | 460 |
| 22 gen 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 19 gen 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 18 gen 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 17 gen 2024 | 10,90 | 10,90 | 10,90 | 10,83 | 10,83 | 200 |
| 16 gen 2024 | 10,95 | 10,95 | 10,95 | 10,96 | 10,96 | 41 |
| 15 gen 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 12 gen 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 11 gen 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 10 gen 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 09 gen 2024 | 11,08 | 11,08 | 11,07 | 11,09 | 11,09 | 1.000 |
| 08 gen 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 05 gen 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 04 gen 2024 | 11,10 | 11,10 | 11,10 | 11,12 | 11,12 | 285 |
| 03 gen 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 02 gen 2024 | 11,12 | 11,12 | 11,12 | 11,11 | 11,11 | 20 |
| 29 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 28 dic 2023 | 11,10 | 11,10 | 11,10 | 11,05 | 11,05 | 500 |
| 27 dic 2023 | 11,03 | 11,09 | 11,03 | 11,07 | 11,07 | 1.300 |
| 22 dic 2023 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 1.000 |
| 21 dic 2023 | 11,01 | 11,01 | 11,01 | 11,02 | 11,02 | 450 |
| 20 dic 2023 | 11,02 | 11,04 | 11,00 | 11,06 | 11,06 | 1.903 |
| 19 dic 2023 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 18 dic 2023 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 15 dic 2023 | 11,02 | 11,02 | 11,02 | 11,01 | 11,01 | 450 |
| *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.