Italia markets close in 6 hours 3 minutes
FTSE MIB
34.126,08 -25,33 (-0,07%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,57 +0,58 (+0,73%) Bitcoin EUR
56.853,64 -1.071,43 (-1,85%)
Invesco Solar Energy UCITS ETF (SOLR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:27PM CEST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 20,79 | 20,80 | 20,56 | 20,59 | 20,59 | 2.206 |
| 07 mag 2024 | 21,00 | 21,11 | 20,99 | 21,10 | 21,10 | 1.700 |
| 06 mag 2024 | 20,95 | 20,97 | 20,90 | 20,87 | 20,87 | 234 |
| 03 mag 2024 | 20,10 | 20,78 | 20,10 | 20,72 | 20,72 | 3.639 |
| 02 mag 2024 | 19,85 | 20,00 | 19,75 | 19,81 | 19,81 | 2.304 |
| 30 apr 2024 | 20,24 | 20,24 | 20,00 | 19,87 | 19,87 | 305 |
| 29 apr 2024 | 20,11 | 20,38 | 20,02 | 20,25 | 20,25 | 2.241 |
| 26 apr 2024 | 19,43 | 19,91 | 19,43 | 19,82 | 19,82 | 836 |
| 25 apr 2024 | 19,33 | 19,33 | 19,15 | 19,18 | 19,18 | 300 |
| 24 apr 2024 | 19,65 | 19,95 | 19,52 | 19,66 | 19,66 | 10.850 |
| 23 apr 2024 | 19,55 | 20,05 | 19,55 | 19,92 | 19,92 | 765 |
| 22 apr 2024 | 19,59 | 19,59 | 19,33 | 19,38 | 19,38 | 502 |
| 19 apr 2024 | 19,42 | 19,50 | 19,31 | 19,49 | 19,49 | 1.407 |
| 18 apr 2024 | 19,83 | 19,90 | 19,80 | 19,83 | 19,83 | 2.463 |
| 17 apr 2024 | 19,62 | 19,76 | 19,62 | 19,64 | 19,64 | 755 |
| 16 apr 2024 | 19,90 | 19,91 | 19,57 | 19,68 | 19,68 | 3.797 |
| 15 apr 2024 | 20,78 | 20,81 | 20,25 | 20,25 | 20,25 | 3.088 |
| 12 apr 2024 | 21,30 | 21,30 | 21,03 | 21,03 | 21,03 | 1.161 |
| 11 apr 2024 | 21,32 | 21,63 | 21,17 | 21,11 | 21,11 | 4.152 |
| 10 apr 2024 | 21,83 | 21,90 | 21,09 | 21,21 | 21,21 | 2.290 |
| 09 apr 2024 | 21,12 | 21,62 | 21,12 | 21,50 | 21,50 | 6.424 |
| 08 apr 2024 | 20,89 | 21,25 | 20,83 | 21,16 | 21,16 | 1.516 |
| 05 apr 2024 | 21,18 | 21,25 | 20,90 | 20,88 | 20,88 | 1.387 |
| 04 apr 2024 | 21,29 | 21,75 | 21,29 | 21,66 | 21,66 | 1.294 |
| 03 apr 2024 | 21,04 | 21,08 | 20,92 | 21,05 | 21,05 | 5.895 |
| 02 apr 2024 | 21,80 | 21,89 | 21,26 | 21,25 | 21,25 | 2.594 |
| 28 mar 2024 | 21,72 | 21,86 | 21,72 | 21,88 | 21,88 | 1.596 |
| 27 mar 2024 | 20,84 | 21,68 | 20,84 | 21,60 | 21,60 | 1.101 |
| 26 mar 2024 | 21,00 | 21,08 | 20,94 | 20,99 | 20,99 | 2.410 |
| 25 mar 2024 | 21,22 | 21,22 | 21,04 | 21,13 | 21,13 | 1.050 |
| 22 mar 2024 | 21,44 | 21,44 | 21,37 | 21,23 | 21,23 | 693 |
| 21 mar 2024 | 21,21 | 21,50 | 21,21 | 21,30 | 21,30 | 464 |
| 20 mar 2024 | 20,50 | 20,72 | 20,50 | 20,63 | 20,63 | 1.483 |
| 19 mar 2024 | 20,68 | 20,73 | 20,59 | 20,74 | 20,74 | 894 |
| 18 mar 2024 | 20,50 | 20,66 | 20,36 | 20,70 | 20,70 | 6.006 |
| 15 mar 2024 | 20,64 | 20,67 | 20,37 | 20,42 | 20,42 | 2.315 |
| 14 mar 2024 | 21,03 | 21,25 | 20,63 | 20,66 | 20,66 | 16.060 |
| 13 mar 2024 | 21,48 | 21,50 | 21,26 | 21,30 | 21,30 | 476 |
| 12 mar 2024 | 22,15 | 22,28 | 21,58 | 21,50 | 21,50 | 6.866 |
| 11 mar 2024 | 22,10 | 22,40 | 22,04 | 22,31 | 22,31 | 2.632 |
| 08 mar 2024 | 21,76 | 21,93 | 21,68 | 21,73 | 21,73 | 1.544 |
| 07 mar 2024 | 21,17 | 21,42 | 21,17 | 21,39 | 21,39 | 26 |
| 06 mar 2024 | 20,91 | 21,05 | 20,84 | 21,00 | 21,00 | 1.544 |
| 05 mar 2024 | 20,76 | 20,84 | 20,73 | 20,85 | 20,85 | 523 |
| 04 mar 2024 | 21,38 | 21,38 | 20,76 | 20,83 | 20,83 | 185 |
| 01 mar 2024 | 20,93 | 21,30 | 20,93 | 21,33 | 21,33 | 1.319 |
| 29 feb 2024 | 20,44 | 21,28 | 20,41 | 20,70 | 20,70 | 5.600 |
| 28 feb 2024 | 20,55 | 20,61 | 20,38 | 20,53 | 20,53 | 4.325 |
| 27 feb 2024 | 20,16 | 20,53 | 20,16 | 20,44 | 20,44 | 1.221 |
| 26 feb 2024 | 20,15 | 20,26 | 20,06 | 20,20 | 20,20 | 1.574 |
| 23 feb 2024 | 20,56 | 20,61 | 20,24 | 20,31 | 20,31 | 4.306 |
| 22 feb 2024 | 21,58 | 21,65 | 21,07 | 21,08 | 21,08 | 4.586 |
| 21 feb 2024 | 21,70 | 21,70 | 21,38 | 21,50 | 21,50 | 3.986 |
| 20 feb 2024 | 22,32 | 22,35 | 22,06 | 22,09 | 22,09 | 1.629 |
| 19 feb 2024 | 22,68 | 22,68 | 22,58 | 22,58 | 22,58 | 860 |
| 16 feb 2024 | 23,19 | 23,24 | 22,78 | 22,94 | 22,94 | 2.816 |
| 15 feb 2024 | 22,82 | 23,01 | 22,73 | 22,91 | 22,91 | 6.560 |
| 14 feb 2024 | 21,99 | 22,26 | 21,95 | 22,41 | 22,41 | 9.275 |
| 13 feb 2024 | 22,90 | 22,90 | 21,78 | 21,99 | 21,99 | 9.750 |
| 12 feb 2024 | 21,88 | 22,94 | 21,88 | 22,95 | 22,95 | 1.277 |
| 09 feb 2024 | 21,35 | 21,66 | 21,33 | 21,52 | 21,52 | 5.019 |
| 08 feb 2024 | 21,52 | 21,55 | 21,45 | 21,33 | 21,33 | 5.711 |
| 07 feb 2024 | 21,03 | 21,72 | 20,99 | 21,27 | 21,27 | 15.235 |
| 06 feb 2024 | 20,08 | 20,30 | 20,08 | 20,35 | 20,35 | 742 |
| 05 feb 2024 | 20,42 | 20,47 | 19,78 | 19,91 | 19,91 | 4.139 |
| 02 feb 2024 | 20,86 | 20,89 | 20,25 | 20,40 | 20,40 | 4.533 |
| 01 feb 2024 | 20,83 | 20,98 | 20,77 | 20,59 | 20,59 | 1.087 |
| 31 gen 2024 | 20,91 | 21,14 | 20,65 | 21,14 | 21,14 | 1.285 |
| 30 gen 2024 | 21,11 | 21,11 | 20,82 | 20,76 | 20,76 | 612 |
| 29 gen 2024 | 20,84 | 20,98 | 20,69 | 20,92 | 20,92 | 2.677 |
| 26 gen 2024 | 21,07 | 21,13 | 20,98 | 20,96 | 20,96 | 1.266 |
| 25 gen 2024 | 21,14 | 21,18 | 20,80 | 20,97 | 20,97 | 5.610 |
| 24 gen 2024 | 21,72 | 21,94 | 21,43 | 21,50 | 21,50 | 3.425 |
| 23 gen 2024 | 21,05 | 21,46 | 21,05 | 21,41 | 21,41 | 650 |
| 22 gen 2024 | 20,51 | 21,20 | 20,42 | 20,81 | 20,81 | 1.892 |
| 19 gen 2024 | 20,89 | 20,89 | 20,20 | 20,20 | 20,20 | 2.199 |
| 18 gen 2024 | 20,82 | 20,98 | 20,74 | 20,90 | 20,90 | 2.916 |
| 17 gen 2024 | 20,97 | 20,97 | 20,63 | 20,67 | 20,67 | 5.671 |
| 16 gen 2024 | 22,10 | 22,10 | 21,70 | 21,69 | 21,69 | 1.098 |
| 15 gen 2024 | 22,15 | 22,15 | 22,07 | 22,17 | 22,17 | 2.837 |
| 12 gen 2024 | 22,60 | 22,75 | 22,28 | 22,45 | 22,45 | 3.170 |
| 11 gen 2024 | 23,13 | 23,13 | 22,11 | 22,42 | 22,42 | 1.208 |
| 10 gen 2024 | 23,08 | 23,13 | 22,64 | 22,80 | 22,80 | 2.991 |
| 09 gen 2024 | 22,91 | 22,91 | 22,70 | 22,82 | 22,82 | 1.966 |
| 08 gen 2024 | 23,03 | 23,08 | 22,73 | 23,02 | 23,02 | 3.891 |
| 05 gen 2024 | 23,39 | 23,54 | 23,16 | 23,30 | 23,30 | 7.702 |
| 04 gen 2024 | 24,08 | 24,11 | 23,47 | 23,53 | 23,53 | 3.421 |
| 03 gen 2024 | 24,73 | 24,82 | 23,97 | 23,91 | 23,91 | 5.668 |
| 02 gen 2024 | 25,38 | 25,50 | 24,95 | 25,34 | 25,34 | 2.471 |
| 29 dic 2023 | 25,75 | 25,75 | 25,35 | 25,34 | 25,34 | 4.526 |
| 28 dic 2023 | 25,64 | 25,64 | 25,41 | 25,42 | 25,42 | 2.476 |
| 27 dic 2023 | 25,00 | 25,50 | 25,00 | 25,26 | 25,26 | 2.684 |
| 22 dic 2023 | 24,89 | 25,10 | 24,89 | 25,10 | 25,10 | 1.838 |
| 21 dic 2023 | 24,69 | 25,04 | 24,60 | 25,08 | 25,08 | 1.053 |
| 20 dic 2023 | 25,18 | 25,33 | 24,97 | 24,89 | 24,89 | 4.032 |
| 19 dic 2023 | 24,10 | 25,02 | 24,07 | 24,77 | 24,77 | 7.258 |
| 18 dic 2023 | 24,05 | 24,67 | 23,92 | 23,98 | 23,98 | 5.973 |
| 15 dic 2023 | 24,30 | 24,88 | 24,24 | 24,80 | 24,80 | 4.255 |
| 14 dic 2023 | 22,32 | 24,12 | 22,32 | 24,02 | 24,02 | 7.847 |
| 13 dic 2023 | 21,64 | 21,64 | 21,26 | 21,25 | 21,25 | 727 |
| *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.