Italia markets close in 3 hours 26 minutes
FTSE MIB
34.735,53 +396,21 (+1,15%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,77 +0,51 (+0,64%) Bitcoin EUR
58.832,07 +2.156,77 (+3,81%)
Invesco Euro IG Corporate Bond ESG UCITS ETF (PSFE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:18PM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 08 mag 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 07 mag 2024 | 18,30 | 18,30 | 18,30 | 18,31 | 18,31 | 2 |
| 06 mag 2024 | 18,31 | 18,31 | 18,31 | 18,27 | 18,27 | 18 |
| 03 mag 2024 | 18,27 | 18,27 | 18,19 | 18,24 | 18,24 | 1.677 |
| 02 mag 2024 | 18,19 | 18,19 | 18,18 | 18,18 | 18,18 | 19 |
| 30 apr 2024 | 18,20 | 18,20 | 18,15 | 18,15 | 18,15 | 1.747 |
| 29 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 26 apr 2024 | 18,14 | 18,14 | 18,14 | 18,16 | 18,16 | 1.667 |
| 25 apr 2024 | 18,16 | 18,16 | 18,16 | 18,11 | 18,11 | 38 |
| 24 apr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 23 apr 2024 | 18,23 | 18,23 | 18,21 | 18,21 | 18,21 | 520 |
| 22 apr 2024 | 18,21 | 18,21 | 18,21 | 18,20 | 18,20 | 20 |
| 19 apr 2024 | 18,18 | 18,18 | 18,18 | 18,16 | 18,16 | 140 |
| 18 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 17 apr 2024 | 18,16 | 18,16 | 18,16 | 18,17 | 18,17 | 1.090 |
| 16 apr 2024 | 18,20 | 18,22 | 18,13 | 18,15 | 18,15 | 9.882 |
| 15 apr 2024 | 18,25 | 18,26 | 18,21 | 18,20 | 18,20 | 3.320 |
| 12 apr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 11 apr 2024 | 18,21 | 18,24 | 18,21 | 18,21 | 18,21 | 3.550 |
| 10 apr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 09 apr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 08 apr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | 1.654 |
| 05 apr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 04 apr 2024 | 18,31 | 18,31 | 18,31 | 18,32 | 18,32 | 85 |
| 03 apr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 02 apr 2024 | 18,30 | 18,30 | 18,30 | 18,26 | 18,26 | 17 |
| 28 mar 2024 | 18,30 | 18,30 | 18,30 | 18,32 | 18,32 | 497 |
| 27 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 26 mar 2024 | 18,25 | 18,26 | 18,24 | 18,24 | 18,24 | 27.993 |
| 25 mar 2024 | 18,25 | 18,25 | 18,25 | 18,22 | 18,22 | 500 |
| 22 mar 2024 | 18,26 | 18,26 | 18,26 | 18,25 | 18,25 | 1.002 |
| 21 mar 2024 | 18,24 | 18,25 | 18,24 | 18,23 | 18,23 | 700 |
| 20 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 19 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 18 mar 2024 | 18,18 | 18,18 | 18,16 | 18,15 | 18,15 | 513 |
| 15 mar 2024 | 18,17 | 18,17 | 18,17 | 18,16 | 18,16 | 3 |
| 14 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 13 mar 2024 | 18,39 | 18,39 | 18,39 | 18,40 | 18,40 | 91 |
| 12 mar 2024 | 18,37 | 18,39 | 18,37 | 18,38 | 18,38 | 2.147 |
| 11 mar 2024 | 18,23 | 18,36 | 18,23 | 18,36 | 18,36 | 635 |
| 08 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 07 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 06 mar 2024 | 18,30 | 18,30 | 18,28 | 18,30 | 18,30 | 15 |
| 05 mar 2024 | 18,30 | 18,31 | 18,30 | 18,30 | 18,30 | 1.658 |
| 04 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 01 mar 2024 | 18,25 | 18,25 | 18,25 | 18,24 | 18,24 | 17 |
| 29 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 28 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | 77.266 |
| 27 feb 2024 | 18,26 | 18,26 | 18,26 | 18,20 | 18,20 | 25 |
| 26 feb 2024 | 18,27 | 18,27 | 18,27 | 18,24 | 18,24 | 250 |
| 23 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | 5 |
| 22 feb 2024 | 18,27 | 18,27 | 18,27 | 18,24 | 18,24 | 352 |
| 21 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 20 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 19 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 16 feb 2024 | 18,25 | 18,25 | 18,25 | 18,22 | 18,22 | 220 |
| 15 feb 2024 | 18,29 | 18,29 | 18,26 | 18,26 | 18,26 | 508 |
| 14 feb 2024 | 18,22 | 18,22 | 18,22 | 18,24 | 18,24 | 480 |
| 13 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 12 feb 2024 | 18,22 | 18,24 | 18,22 | 18,24 | 18,24 | 2.305 |
| 09 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 08 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | 423 |
| 07 feb 2024 | 18,31 | 18,31 | 18,28 | 18,26 | 18,26 | 5.065 |
| 06 feb 2024 | 18,27 | 18,27 | 18,27 | 18,28 | 18,28 | 38 |
| 05 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 02 feb 2024 | 18,40 | 18,40 | 18,39 | 18,32 | 18,32 | 1.040 |
| 01 feb 2024 | 18,36 | 18,36 | 18,36 | 18,39 | 18,39 | 32 |
| 31 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 30 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 29 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 26 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 25 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 24 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 23 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 22 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 19 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 18 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 17 gen 2024 | 18,21 | 18,21 | 18,21 | 18,18 | 18,18 | 5 |
| 16 gen 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | 16 |
| 15 gen 2024 | 18,30 | 18,30 | 18,30 | 18,26 | 18,26 | 1.100 |
| 12 gen 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 11 gen 2024 | 18,25 | 18,28 | 18,25 | 18,23 | 18,23 | 1.200 |
| 10 gen 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 09 gen 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 08 gen 2024 | 18,20 | 18,20 | 18,19 | 18,27 | 18,27 | 3.294 |
| 05 gen 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 04 gen 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 03 gen 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 02 gen 2024 | 18,37 | 18,37 | 18,35 | 18,37 | 18,37 | 1.663 |
| 29 dic 2023 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 28 dic 2023 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 27 dic 2023 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 22 dic 2023 | 18,41 | 18,45 | 18,41 | 18,44 | 18,44 | 3.566 |
| 21 dic 2023 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 20 dic 2023 | 18,39 | 18,40 | 18,39 | 18,39 | 18,39 | 2.147 |
| 19 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 18 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 15 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 14 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| *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.