Italia markets closed

Amundi S&P 500 UCITS ETF - D-EUR (SPX.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
48,77+0,49 (+1,00%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202448,5648,9048,4948,7748,7720.756
02 mag 202448,2648,4948,2048,2848,2812.603
30 apr 202448,9948,9948,8148,9648,961.237
29 apr 202448,9749,0848,9148,9248,922.352
26 apr 202448,6549,0648,5848,9348,934.363
25 apr 202448,2848,2847,9047,9747,972.169
24 apr 202448,7948,8448,6048,6448,6422.974
23 apr 202448,3348,5648,1348,5648,566.552
22 apr 202448,0648,1947,9047,9947,997.561
19 apr 202448,0648,2147,9948,0048,003.456
18 apr 202448,4148,6348,3148,5748,576.460
17 apr 202448,7548,9248,4548,4548,4516.647
16 apr 202448,8148,9448,6748,8248,8217.339
15 apr 202449,6349,8549,5349,5349,5310.424
12 apr 202449,9649,9849,6349,6949,693.726
11 apr 202449,2649,4249,1449,4249,429.761
10 apr 202449,2849,3348,8949,2649,268.610
09 apr 202449,2249,2548,7948,9248,928.002
08 apr 202449,2649,3849,1649,2549,257.122
05 apr 202448,8549,2948,8049,1749,1737.967
04 apr 202449,4749,6049,4149,5449,546.656
03 apr 202449,5649,5649,3949,4749,479.240
02 apr 202450,0050,2649,3549,5149,5148.862
28 mar 202449,8549,9249,7749,8749,874.138
27 mar 202449,5049,6449,4449,4749,477.935
26 mar 202449,4449,5649,4249,5349,536.665
25 mar 202449,5549,6049,3649,4149,415.524
22 mar 202449,6749,7849,5649,6349,638.907
21 mar 202449,3149,6449,2349,6449,645.813
20 mar 202448,8749,0048,8548,9048,904.566
19 mar 202448,5948,7648,4448,7648,763.840
18 mar 202448,3548,7248,2948,6948,695.429
15 mar 202448,5448,6348,1448,1448,147.843
14 mar 202448,5648,5848,4348,5148,514.300
13 mar 202448,5348,5548,4048,4148,417.077
12 mar 202448,1748,4948,0848,4248,423.464
11 mar 202447,9347,9847,7847,9547,956.553
08 mar 202448,3748,5348,2048,2848,287.656
07 mar 202447,8948,3647,8948,2048,202.560
06 mar 202448,0148,1247,9748,0848,089.809
05 mar 202448,3848,3847,9748,0148,012.471
04 mar 202448,4648,5348,4048,4348,438.822
01 mar 202448,3348,4248,1748,3948,399.366
29 feb 202447,8848,1547,7448,1148,119.224
28 feb 202448,0148,0347,8947,9747,973.886
27 feb 202447,8747,9647,7847,8447,844.878
26 feb 202448,0848,1047,9647,9647,967.368
23 feb 202448,1148,3548,0648,1848,189.691
22 feb 202447,4947,9947,4847,9947,999.159
21 feb 202447,1047,1046,9747,0347,034.396
20 feb 202447,4647,4747,0147,0947,0912.883
19 feb 202447,5547,6747,5147,6047,605.012
16 feb 202447,8847,9647,6747,7947,797.818
15 feb 202447,8047,8147,5647,6247,6219.273
14 feb 202447,4447,6147,4047,4447,448.463
13 feb 202447,7147,7147,2547,4447,4410.654
12 feb 202447,6247,9447,6247,9447,944.175
09 feb 202447,4947,6047,4747,5347,5315.612
08 feb 202447,4247,5447,3547,4247,4223.353
07 feb 202447,0447,4447,0347,3847,387.184
06 feb 202447,0647,2147,0347,0847,087.566
05 feb 202446,9447,1346,9247,0447,0413.036
02 feb 202446,3346,9246,3146,9246,927.465
01 feb 202446,0846,1345,9245,9245,9212.886
31 gen 202446,4446,4445,9546,0746,075.439
30 gen 202446,5346,5746,3946,5046,505.393
29 gen 202446,1746,3546,1546,3346,337.191
26 gen 202446,0846,1745,9946,1446,1412.776
25 gen 202445,7546,1945,7246,1746,174.911
24 gen 202445,9245,9745,7845,9145,9120.342
23 gen 202445,5345,8345,5045,7245,7210.904
22 gen 202445,5745,7145,5145,6245,6213.795
19 gen 202445,0445,1845,0045,1245,1213.982
18 gen 202444,5544,8144,5344,8144,8128.931
17 gen 202444,6244,7244,5244,7244,7218.433
16 gen 202444,5744,9244,5344,8544,856.785
15 gen 202444,6744,6744,5844,6444,6411.672
12 gen 202444,4744,6344,4644,5844,586.810
11 gen 202444,6944,7344,3044,3444,3411.716
10 gen 202444,4944,5644,4044,4544,459.590
09 gen 202444,3844,4544,2244,4444,447.761
08 gen 202443,8543,9943,8143,9843,986.135
05 gen 202443,8643,9643,7643,9043,9033.990
04 gen 202444,0544,0643,9144,0644,0619.447
03 gen 202444,2444,3044,1044,1544,1526.904
02 gen 202444,3144,3344,1644,2844,2810.715
29 dic 202344,2344,3344,0144,0144,013.220
28 dic 202344,0844,1743,9344,1744,173.346
27 dic 202344,1944,2243,8343,9443,946.307
22 dic 202344,0644,2443,9744,1944,195.321
21 dic 202344,1344,1743,9444,0144,011.774
20 dic 202344,4244,4944,3344,4444,448.714
19 dic 202344,3144,3544,2244,3144,3125.250
18 dic 202344,1844,3544,1644,3544,3517.076
15 dic 202343,9644,2243,9444,2244,2215.534
14 dic 202344,3344,3343,8343,8543,8514.791
13 dic 202344,0144,0844,0044,0544,0518.369
12 dic 202343,2243,8543,2243,8043,8059.857
11 dic 202344,1644,3444,0644,2344,23556.994
08 dic 202343,8144,1043,8144,0244,023.857
*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...