Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,18 -2,75 (-3,36%) Bitcoin EUR
53.570,06 -2.289,61 (-4,10%)
Amundi S&P 500 II UCITS ETF EUR Hedged Dist (SP5H.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 257,65 | 257,65 | 256,25 | 256,25 | 256,25 | 657 |
| 29 apr 2024 | 257,70 | 257,70 | 257,40 | 257,45 | 257,45 | 677 |
| 26 apr 2024 | 256,65 | 257,30 | 256,10 | 256,90 | 256,90 | 2.381 |
| 25 apr 2024 | 254,15 | 254,50 | 251,90 | 252,50 | 252,50 | 6.659 |
| 24 apr 2024 | 256,25 | 256,25 | 255,05 | 255,25 | 255,25 | 560 |
| 23 apr 2024 | 252,75 | 255,20 | 252,75 | 255,05 | 255,05 | 75 |
| 22 apr 2024 | 251,65 | 251,70 | 250,70 | 250,80 | 250,80 | 495 |
| 19 apr 2024 | 251,25 | 252,85 | 251,25 | 251,40 | 251,40 | 519 |
| 18 apr 2024 | 254,10 | 254,80 | 252,95 | 254,55 | 254,55 | 3.462 |
| 17 apr 2024 | 254,45 | 255,45 | 253,30 | 253,30 | 253,30 | 1.495 |
| 16 apr 2024 | 254,75 | 255,55 | 254,40 | 255,05 | 255,05 | 2.035 |
| 15 apr 2024 | 259,85 | 260,00 | 258,45 | 259,10 | 259,10 | 1.572 |
| 12 apr 2024 | 262,45 | 262,45 | 260,00 | 260,00 | 260,00 | 436 |
| 11 apr 2024 | 260,45 | 261,00 | 259,75 | 260,15 | 260,15 | 2.250 |
| 10 apr 2024 | 263,05 | 263,05 | 258,95 | 260,05 | 260,05 | 30.542 |
| 09 apr 2024 | 262,60 | 263,55 | 260,95 | 260,95 | 260,95 | 1.511 |
| 08 apr 2024 | 262,20 | 262,70 | 262,20 | 262,70 | 262,70 | 87 |
| 05 apr 2024 | 260,25 | 262,10 | 259,90 | 262,10 | 262,10 | 1.281 |
| 04 apr 2024 | 263,60 | 264,95 | 263,60 | 264,65 | 264,65 | 2.221 |
| 03 apr 2024 | 262,40 | 263,70 | 262,10 | 263,60 | 263,60 | 1.260 |
| 02 apr 2024 | 266,05 | 266,05 | 261,85 | 262,15 | 262,15 | 1.978 |
| 28 mar 2024 | 264,70 | 265,10 | 264,70 | 264,75 | 264,75 | 1.065 |
| 27 mar 2024 | 263,50 | 264,15 | 263,00 | 263,25 | 263,25 | 2.610 |
| 26 mar 2024 | 263,75 | 264,10 | 263,70 | 263,70 | 263,70 | 477 |
| 25 mar 2024 | 263,80 | 263,80 | 263,15 | 263,65 | 263,65 | 914 |
| 22 mar 2024 | 264,60 | 264,85 | 264,00 | 264,00 | 264,00 | 1.983 |
| 21 mar 2024 | 265,15 | 265,40 | 264,50 | 265,35 | 265,35 | 1.291 |
| 20 mar 2024 | 260,90 | 261,55 | 260,90 | 261,30 | 261,30 | 566 |
| 19 mar 2024 | 259,65 | 260,65 | 259,00 | 260,65 | 260,65 | 294 |
| 18 mar 2024 | 258,90 | 261,00 | 258,90 | 260,50 | 260,50 | 511 |
| 15 mar 2024 | 260,00 | 260,65 | 258,00 | 258,00 | 258,00 | 4.419 |
| 14 mar 2024 | 261,30 | 261,65 | 259,45 | 259,90 | 259,90 | 6.037 |
| 13 mar 2024 | 261,20 | 261,25 | 260,55 | 260,80 | 260,80 | 4.334 |
| 12 mar 2024 | 259,25 | 260,05 | 258,75 | 260,05 | 260,05 | 11.748 |
| 11 mar 2024 | 258,15 | 258,15 | 256,85 | 257,90 | 257,90 | 43.143 |
| 08 mar 2024 | 260,50 | 260,50 | 259,70 | 260,20 | 260,20 | 2.052 |
| 07 mar 2024 | 256,90 | 260,25 | 256,90 | 259,90 | 259,90 | 1.402 |
| 06 mar 2024 | 256,65 | 258,25 | 256,65 | 258,25 | 258,25 | 1.730 |
| 05 mar 2024 | 258,40 | 258,55 | 256,95 | 256,95 | 256,95 | 916 |
| 04 mar 2024 | 259,20 | 259,30 | 258,90 | 259,10 | 259,10 | 1.239 |
| 01 mar 2024 | 257,55 | 258,20 | 257,10 | 258,20 | 258,20 | 2.907 |
| 29 feb 2024 | 255,70 | 256,60 | 255,30 | 256,30 | 256,30 | 457 |
| 28 feb 2024 | 256,05 | 256,40 | 255,35 | 256,15 | 256,15 | 14.874 |
| 27 feb 2024 | 255,95 | 256,30 | 255,70 | 255,90 | 255,90 | 576 |
| 26 feb 2024 | 256,50 | 257,05 | 256,40 | 256,65 | 256,65 | 1.641 |
| 23 feb 2024 | 256,70 | 257,95 | 256,40 | 256,90 | 256,90 | 3.602 |
| 22 feb 2024 | 254,15 | 255,90 | 254,15 | 255,90 | 255,90 | 5.085 |
| 21 feb 2024 | 250,70 | 250,95 | 250,30 | 250,75 | 250,75 | 5.482 |
| 20 feb 2024 | 252,05 | 252,05 | 250,80 | 250,80 | 250,80 | 38 |
| 19 feb 2024 | 252,60 | 252,85 | 252,60 | 252,75 | 252,75 | 540 |
| 16 feb 2024 | 253,85 | 254,35 | 252,15 | 253,70 | 253,70 | 1.717 |
| 15 feb 2024 | 252,75 | 252,75 | 252,50 | 252,65 | 252,65 | 68 |
| 14 feb 2024 | 250,35 | 251,30 | 250,35 | 250,80 | 250,80 | 2.191 |
| 13 feb 2024 | 253,35 | 253,35 | 249,75 | 250,45 | 250,45 | 2.428 |
| 12 feb 2024 | 253,45 | 254,55 | 253,40 | 254,55 | 254,55 | 3.007 |
| 09 feb 2024 | 252,40 | 253,10 | 252,25 | 252,80 | 252,80 | 1.612 |
| 08 feb 2024 | 252,00 | 252,00 | 251,55 | 251,65 | 251,65 | 1.230 |
| 07 feb 2024 | 249,70 | 251,25 | 249,70 | 251,25 | 251,25 | 289 |
| 06 feb 2024 | 249,75 | 249,75 | 249,15 | 249,50 | 249,50 | 565 |
| 05 feb 2024 | 249,60 | 249,60 | 248,90 | 248,90 | 248,90 | 526 |
| 02 feb 2024 | 248,70 | 249,65 | 248,35 | 249,65 | 249,65 | 2.220 |
| 01 feb 2024 | 245,25 | 245,80 | 245,25 | 245,80 | 245,80 | 1.557 |
| 31 gen 2024 | 247,80 | 247,80 | 246,20 | 246,55 | 246,55 | 2.291 |
| 30 gen 2024 | 248,40 | 248,65 | 248,35 | 248,50 | 248,50 | 13.383 |
| 29 gen 2024 | 246,75 | 247,00 | 246,70 | 247,00 | 247,00 | 571 |
| 26 gen 2024 | 246,05 | 247,55 | 246,05 | 247,55 | 247,55 | 852 |
| 25 gen 2024 | 245,80 | 247,00 | 245,80 | 247,00 | 247,00 | 101 |
| 24 gen 2024 | 246,45 | 247,10 | 246,45 | 247,10 | 247,10 | 2.004 |
| 23 gen 2024 | 244,95 | 245,15 | 244,45 | 244,45 | 244,45 | 4.264 |
| 22 gen 2024 | 244,85 | 245,55 | 244,55 | 245,25 | 245,25 | 6.286 |
| 19 gen 2024 | 241,70 | 242,60 | 241,70 | 242,15 | 242,15 | 4.119 |
| 18 gen 2024 | 239,30 | 240,30 | 239,30 | 240,30 | 240,30 | 3.959 |
| 17 gen 2024 | 239,30 | 239,80 | 238,55 | 239,45 | 239,45 | 30.808 |
| 16 gen 2024 | 239,80 | 241,15 | 239,80 | 241,15 | 241,15 | 4.703 |
| 15 gen 2024 | 241,20 | 241,25 | 241,05 | 241,25 | 241,25 | 571 |
| 12 gen 2024 | 240,70 | 241,95 | 240,10 | 241,45 | 241,45 | 1.866 |
| 11 gen 2024 | 242,15 | 242,35 | 239,40 | 239,50 | 239,50 | 1.228 |
| 10 gen 2024 | 239,95 | 240,40 | 239,95 | 240,40 | 240,40 | 473 |
| 09 gen 2024 | 239,85 | 239,85 | 239,65 | 239,65 | 239,65 | 274 |
| 08 gen 2024 | 236,80 | 238,15 | 236,50 | 238,15 | 238,15 | 1.609 |
| 05 gen 2024 | 236,35 | 238,05 | 235,40 | 237,80 | 237,80 | 1.291 |
| 04 gen 2024 | 237,90 | 238,40 | 237,05 | 238,40 | 238,40 | 2.785 |
| 03 gen 2024 | 239,50 | 239,50 | 237,45 | 237,95 | 237,95 | 2.617 |
| 02 gen 2024 | 241,35 | 241,40 | 239,20 | 239,55 | 239,55 | 1.036 |
| 29 dic 2023 | 241,85 | 241,85 | 240,35 | 240,35 | 240,35 | 809 |
| 28 dic 2023 | 242,15 | 242,15 | 241,55 | 241,55 | 241,55 | 1.015 |
| 27 dic 2023 | 240,35 | 241,20 | 240,35 | 241,20 | 241,20 | 324 |
| 22 dic 2023 | 239,30 | 240,60 | 239,25 | 240,50 | 240,50 | 1.364 |
| 21 dic 2023 | 238,70 | 239,50 | 238,50 | 239,00 | 239,00 | 719 |
| 20 dic 2023 | 240,70 | 241,10 | 240,70 | 241,00 | 241,00 | 570 |
| 19 dic 2023 | 239,45 | 240,60 | 239,45 | 240,55 | 240,55 | 1.421 |
| 18 dic 2023 | 238,55 | 239,55 | 238,50 | 239,55 | 239,55 | 1.000 |
| 15 dic 2023 | 239,00 | 239,20 | 238,00 | 238,60 | 238,60 | 2.341 |
| 14 dic 2023 | 238,35 | 239,10 | 238,35 | 238,50 | 238,50 | 2.622 |
| 13 dic 2023 | 234,80 | 235,00 | 234,75 | 234,80 | 234,80 | 733 |
| 12 dic 2023 | 233,65 | 234,35 | 232,90 | 233,75 | 233,75 | 3.138 |
| 11 dic 2023 | 234,65 | 235,00 | 234,65 | 234,95 | 234,95 | 342 |
| 08 dic 2023 | 233,60 | 234,25 | 232,85 | 234,25 | 234,25 | 810 |
| 07 dic 2023 | 232,25 | 233,85 | 232,20 | 233,65 | 233,65 | 412 |
| 06 dic 2023 | 233,70 | 234,35 | 233,05 | 233,05 | 233,05 | 3.242 |
| *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.