Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.443,55 +1.589,13 (+2,65%)
SPDR Bloomberg U.S. TIPS UCITS ETF (TIPS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:06PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 26,31 | 26,33 | 26,30 | 26,25 | 26,25 | 22.806 |
| 16 mag 2024 | 26,21 | 26,33 | 26,21 | 26,30 | 26,30 | 520 |
| 15 mag 2024 | 26,30 | 26,42 | 26,30 | 26,29 | 26,29 | 2.672 |
| 14 mag 2024 | 26,34 | 26,37 | 26,34 | 26,25 | 26,25 | 77 |
| 13 mag 2024 | 26,35 | 26,35 | 26,35 | 26,30 | 26,30 | 12 |
| 10 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 09 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 08 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 07 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 06 mag 2024 | 26,50 | 26,50 | 26,35 | 26,36 | 26,36 | 1.421 |
| 03 mag 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | 3.750 |
| 02 mag 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 388 |
| 30 apr 2024 | 26,36 | 26,36 | 26,24 | 26,31 | 26,31 | 604 |
| 29 apr 2024 | 26,27 | 26,27 | 26,26 | 26,30 | 26,30 | 1.054 |
| 26 apr 2024 | 26,15 | 26,22 | 26,14 | 26,30 | 26,30 | 519 |
| 25 apr 2024 | 26,20 | 26,20 | 26,18 | 26,14 | 26,14 | 262 |
| 24 apr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 23 apr 2024 | 26,29 | 26,29 | 26,29 | 26,31 | 26,31 | 329 |
| 22 apr 2024 | 26,33 | 26,41 | 26,33 | 26,41 | 26,41 | 3.308 |
| 19 apr 2024 | 26,35 | 26,35 | 26,33 | 26,36 | 26,36 | 61.274 |
| 18 apr 2024 | 26,31 | 26,35 | 26,31 | 26,32 | 26,32 | 286 |
| 17 apr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | 400 |
| 16 apr 2024 | 26,44 | 26,45 | 26,43 | 26,39 | 26,39 | 10.350 |
| 15 apr 2024 | 26,39 | 26,41 | 26,36 | 26,40 | 26,40 | 4.499 |
| 12 apr 2024 | 26,35 | 26,50 | 26,35 | 26,50 | 26,50 | 128 |
| 11 apr 2024 | 26,17 | 26,25 | 26,17 | 26,24 | 26,24 | 47.806 |
| 10 apr 2024 | 26,18 | 26,24 | 26,18 | 26,27 | 26,27 | 731 |
| 09 apr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | 329 |
| 08 apr 2024 | 26,08 | 26,11 | 26,04 | 26,04 | 26,04 | 1.169 |
| 05 apr 2024 | 26,22 | 26,25 | 26,20 | 26,19 | 26,19 | 1.024 |
| 04 apr 2024 | 26,08 | 26,08 | 26,08 | 26,12 | 26,12 | 2 |
| 03 apr 2024 | 26,30 | 26,30 | 26,17 | 26,17 | 26,17 | 6 |
| 02 apr 2024 | 26,73 | 26,73 | 26,28 | 26,32 | 26,32 | 4.392 |
| 28 mar 2024 | 26,42 | 26,44 | 26,39 | 26,44 | 26,44 | 39.893 |
| 27 mar 2024 | 26,28 | 26,33 | 26,28 | 26,33 | 26,33 | 1.516 |
| 26 mar 2024 | 26,25 | 26,25 | 26,25 | 26,26 | 26,26 | 78 |
| 25 mar 2024 | 26,30 | 26,30 | 26,29 | 26,29 | 26,29 | 23.896 |
| 22 mar 2024 | 26,35 | 26,39 | 26,33 | 26,38 | 26,38 | 10.546 |
| 21 mar 2024 | 26,13 | 26,20 | 26,06 | 26,20 | 26,20 | 6.496 |
| 20 mar 2024 | 26,11 | 26,11 | 26,06 | 26,06 | 26,06 | 732 |
| 19 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 18 mar 2024 | 25,97 | 25,97 | 25,92 | 25,95 | 25,95 | 1.903 |
| 15 mar 2024 | 25,95 | 26,01 | 25,95 | 25,99 | 25,99 | 1.596 |
| 14 mar 2024 | 26,00 | 26,00 | 25,98 | 25,99 | 25,99 | 635 |
| 13 mar 2024 | 26,11 | 26,11 | 26,03 | 26,00 | 26,00 | 55 |
| 12 mar 2024 | 26,18 | 26,18 | 26,16 | 26,11 | 26,11 | 2.200 |
| 11 mar 2024 | 26,17 | 26,17 | 26,17 | 26,15 | 26,15 | 456 |
| 08 mar 2024 | 26,17 | 26,17 | 26,17 | 26,13 | 26,13 | 50 |
| 07 mar 2024 | 26,26 | 26,26 | 26,10 | 26,10 | 26,10 | 438 |
| 06 mar 2024 | 26,30 | 26,30 | 26,30 | 26,24 | 26,24 | 100 |
| 05 mar 2024 | 26,23 | 26,25 | 26,23 | 26,26 | 26,26 | 60 |
| 04 mar 2024 | 26,21 | 26,21 | 26,16 | 26,15 | 26,15 | 994 |
| 01 mar 2024 | 26,26 | 26,26 | 26,21 | 26,24 | 26,24 | 20.395 |
| 29 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 28 feb 2024 | 26,05 | 26,10 | 26,05 | 26,06 | 26,06 | 1.794 |
| 27 feb 2024 | 26,04 | 26,05 | 26,03 | 26,01 | 26,01 | 535 |
| 26 feb 2024 | 26,09 | 26,09 | 26,03 | 26,01 | 26,01 | 584 |
| 23 feb 2024 | 26,03 | 26,08 | 26,03 | 26,08 | 26,08 | 265 |
| 22 feb 2024 | 26,00 | 26,10 | 26,00 | 26,04 | 26,04 | 613 |
| 21 feb 2024 | 26,13 | 26,13 | 26,06 | 26,06 | 26,06 | 60 |
| 20 feb 2024 | 26,18 | 26,19 | 26,09 | 26,09 | 26,09 | 1.082 |
| 19 feb 2024 | 26,18 | 26,18 | 26,18 | 26,17 | 26,17 | 62 |
| 16 feb 2024 | 26,17 | 26,20 | 26,15 | 26,17 | 26,17 | 535 |
| 15 feb 2024 | 26,35 | 26,35 | 26,28 | 26,25 | 26,25 | 30.725 |
| 14 feb 2024 | 26,30 | 26,30 | 26,30 | 26,31 | 26,31 | 378 |
| 13 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 12 feb 2024 | 26,24 | 26,24 | 26,19 | 26,19 | 26,19 | 245 |
| 09 feb 2024 | 26,25 | 26,25 | 26,25 | 26,22 | 26,22 | 80 |
| 08 feb 2024 | 26,26 | 26,26 | 26,26 | 26,27 | 26,27 | 90 |
| 07 feb 2024 | 26,39 | 26,39 | 26,39 | 26,38 | 26,38 | 21 |
| 06 feb 2024 | 26,32 | 26,35 | 26,31 | 26,40 | 26,40 | 19.228 |
| 05 feb 2024 | 26,38 | 26,39 | 26,36 | 26,38 | 26,38 | 23.879 |
| 02 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 01 feb 2024 | 26,53 | 26,58 | 26,53 | 26,57 | 26,57 | 460 |
| 31 gen 2024 | 26,69 | 26,74 | 26,69 | 26,74 | 26,74 | 34 |
| 30 gen 2024 | 26,75 | 26,75 | 26,75 | 26,65 | 26,65 | 38.618 |
| 29 gen 2024 | 26,57 | 26,67 | 26,57 | 26,67 | 26,67 | 154 |
| 26 gen 2024 | 26,58 | 26,58 | 26,52 | 26,52 | 26,52 | 321 |
| 25 gen 2024 | 26,42 | 26,42 | 26,42 | 26,56 | 26,56 | 20 |
| 24 gen 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 23 gen 2024 | 26,46 | 26,51 | 26,46 | 26,49 | 26,49 | 356 |
| 22 gen 2024 | 26,49 | 26,49 | 26,48 | 26,49 | 26,49 | 289 |
| 19 gen 2024 | 26,50 | 26,50 | 26,45 | 26,45 | 26,45 | 3.829 |
| 18 gen 2024 | 26,50 | 26,51 | 26,50 | 26,51 | 26,51 | 188 |
| 17 gen 2024 | 26,58 | 26,58 | 26,58 | 26,57 | 26,57 | 18 |
| 16 gen 2024 | 26,59 | 26,65 | 26,59 | 26,58 | 26,58 | 90.957 |
| 15 gen 2024 | 26,49 | 26,49 | 26,49 | 26,50 | 26,50 | 5 |
| 12 gen 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 11 gen 2024 | 26,28 | 26,35 | 26,28 | 26,36 | 26,36 | 646 |
| 10 gen 2024 | 26,34 | 26,34 | 26,34 | 26,29 | 26,29 | 75 |
| 09 gen 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 08 gen 2024 | 26,28 | 26,31 | 26,27 | 26,34 | 26,34 | 747 |
| 05 gen 2024 | 26,30 | 26,30 | 26,29 | 26,33 | 26,33 | 139 |
| 04 gen 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 03 gen 2024 | 26,40 | 26,40 | 26,40 | 26,49 | 26,49 | 19 |
| 02 gen 2024 | 26,27 | 26,44 | 26,27 | 26,44 | 26,44 | 499 |
| 29 dic 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 28 dic 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 27 dic 2023 | 26,26 | 26,27 | 26,13 | 26,13 | 26,13 | 509 |
| 22 dic 2023 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| *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.