Yahoo

Mail

Italia markets open in 5 hours 9 minutes

Dow Jones
38.225,66
+322,37(+0,85%)
Nasdaq
15.840,96
+235,48(+1,51%)
Nikkei 225
38.236,07
-37,98(-0,10%)
EUR/USD
1,0741
+0,0014(+0,13%)
Bitcoin EUR
55.285,50
+1.919,33(+3,60%)
CMC Crypto 200
1.281,74
+11,00(+0,87%)

Invesco US Treasury Bond UCITS ETF USD Dist (TRES.MI)

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

33,28

+0,09

(+0,29%)

Alla chiusura: 02:23PM CEST

Periodo di tempo:

03 mag 2023 - 03 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 mag 2024	33,25	33,25	33,25	33,28	33,28	134
30 apr 2024	33,17	33,17	33,17	33,19	33,19	97
29 apr 2024	33,20	33,20	33,20	33,20	33,20	-
26 apr 2024	33,01	33,01	32,99	33,20	33,20	173
25 apr 2024	33,19	33,19	33,19	33,19	33,19	-
24 apr 2024	33,26	33,26	33,17	33,19	33,19	758
23 apr 2024	33,27	33,27	33,25	33,25	33,25	157
22 apr 2024	33,33	33,33	33,33	33,38	33,38	1.718
19 apr 2024	33,28	33,28	33,28	33,28	33,28	-
18 apr 2024	33,35	33,35	33,35	33,28	33,28	206
17 apr 2024	33,33	33,33	33,30	33,37	33,37	297
16 apr 2024	33,40	33,42	33,24	33,35	33,35	5.936
15 apr 2024	33,42	33,42	33,31	33,35	33,35	16.464
12 apr 2024	33,20	33,20	33,20	33,20	33,20	-
11 apr 2024	33,13	33,17	33,13	33,20	33,20	245
10 apr 2024	33,15	33,18	33,15	33,24	33,24	1.071
09 apr 2024	33,04	33,06	33,04	33,14	33,14	797
08 apr 2024	33,04	33,08	33,04	33,01	33,01	5.777
05 apr 2024	33,25	33,25	33,20	33,19	33,19	387
04 apr 2024	33,12	33,15	33,10	33,15	33,15	1.562
03 apr 2024	33,43	33,43	33,33	33,17	33,17	150
02 apr 2024	33,50	33,50	33,47	33,38	33,38	950
28 mar 2024	33,56	33,63	33,56	33,60	33,60	371
27 mar 2024	33,48	33,48	33,48	33,52	33,52	16
26 mar 2024	33,32	33,33	33,32	33,37	33,37	374
25 mar 2024	33,44	33,46	33,33	33,33	33,33	8.447
22 mar 2024	33,22	33,22	33,22	33,22	33,22	-
21 mar 2024	33,10	33,19	33,10	33,22	33,22	812
20 mar 2024	33,21	33,21	33,21	33,21	33,21	1
19 mar 2024	33,17	33,17	33,15	33,13	33,13	264
18 mar 2024	33,03	33,03	33,03	33,04	33,04	926
15 mar 2024	33,10	33,10	33,10	33,06	33,06	64
14 mar 2024	33,10	33,11	33,06	33,08	33,08	1.676
13 mar 2024	33,44	33,44	33,44	33,42	33,42	152
12 mar 2024	33,64	33,67	33,64	33,56	33,56	1.032
11 mar 2024	33,64	33,65	33,64	33,65	33,65	123
08 mar 2024	33,65	33,65	33,61	33,60	33,60	2.497
07 mar 2024	33,67	33,67	33,67	33,67	33,67	-
06 mar 2024	33,72	33,74	33,72	33,67	33,67	30.000
05 mar 2024	33,72	33,72	33,69	33,74	33,74	3.618
04 mar 2024	33,63	33,63	33,63	33,59	33,59	59
01 mar 2024	33,72	33,72	33,72	33,72	33,72	-
29 feb 2024	33,58	33,65	33,56	33,72	33,72	2.089
28 feb 2024	33,57	33,60	33,53	33,51	33,51	253
27 feb 2024	33,47	33,51	33,47	33,46	33,46	598
26 feb 2024	33,58	33,58	33,51	33,47	33,47	966
23 feb 2024	33,47	33,47	33,42	33,58	33,58	3
22 feb 2024	33,35	33,40	33,35	33,50	33,50	1.588
21 feb 2024	33,63	33,66	33,63	33,55	33,55	713
20 feb 2024	33,62	33,64	33,62	33,60	33,60	1.137
19 feb 2024	33,63	33,67	33,63	33,63	33,63	9
16 feb 2024	33,72	33,72	33,71	33,63	33,63	457
15 feb 2024	33,90	33,91	33,90	33,78	33,78	715
14 feb 2024	33,88	33,88	33,81	33,82	33,82	96
13 feb 2024	33,90	33,90	33,90	33,85	33,85	1.179
12 feb 2024	33,81	33,81	33,81	33,81	33,81	-
09 feb 2024	33,85	33,90	33,85	33,81	33,81	788
08 feb 2024	33,97	33,99	33,97	33,92	33,92	378
07 feb 2024	34,02	34,02	34,02	34,06	34,06	1.196
06 feb 2024	34,04	34,04	33,99	34,07	34,07	1.096
05 feb 2024	34,01	34,03	34,01	34,01	34,01	822
02 feb 2024	34,01	34,03	34,01	34,04	34,04	811
01 feb 2024	34,21	34,24	34,21	34,26	34,26	317
31 gen 2024	33,94	33,94	33,94	34,03	34,03	303
30 gen 2024	33,90	33,90	33,90	33,81	33,81	396
29 gen 2024	33,78	33,83	33,78	33,86	33,86	162
26 gen 2024	33,63	33,63	33,62	33,61	33,61	562
25 gen 2024	33,72	33,72	33,72	33,72	33,72	1.660
24 gen 2024	33,63	33,65	33,52	33,47	33,47	1.158
23 gen 2024	33,54	33,54	33,54	33,65	33,65	25
22 gen 2024	33,49	33,49	33,49	33,49	33,49	-
19 gen 2024	33,51	33,51	33,51	33,49	33,49	142
18 gen 2024	33,65	33,65	33,62	33,62	33,62	57
17 gen 2024	33,73	33,73	33,73	33,71	33,71	100
16 gen 2024	33,75	33,75	33,74	33,74	33,74	548
15 gen 2024	33,64	33,64	33,64	33,64	33,64	-
12 gen 2024	33,55	33,56	33,55	33,64	33,64	611
11 gen 2024	33,56	33,56	33,56	33,53	33,53	83
10 gen 2024	33,57	33,57	33,57	33,51	33,51	132
09 gen 2024	33,53	33,53	33,53	33,61	33,61	54
08 gen 2024	33,50	33,57	33,50	33,54	33,54	2.925
05 gen 2024	33,63	33,63	33,63	33,53	33,53	77
04 gen 2024	33,70	33,70	33,70	33,56	33,56	1.597
03 gen 2024	33,33	33,33	33,33	33,33	33,33	-
02 gen 2024	33,33	33,33	33,33	33,33	33,33	-
29 dic 2023	33,33	33,33	33,33	33,33	33,33	-
28 dic 2023	33,33	33,33	33,33	33,33	33,33	-
27 dic 2023	33,49	33,49	33,44	33,33	33,33	210
22 dic 2023	33,55	33,55	33,53	33,48	33,48	203
21 dic 2023	33,78	33,78	33,72	33,63	33,63	963
20 dic 2023	33,55	33,55	33,55	33,55	33,55	-
19 dic 2023	33,72	33,72	33,72	33,55	33,55	25
18 dic 2023	33,76	33,76	33,76	33,76	33,76	-
15 dic 2023	33,73	33,73	33,73	33,76	33,76	60
14 dic 2023	33,69	33,73	33,69	33,50	33,50	102
13 dic 2023	33,92	33,94	33,88	33,96	33,96	3.840
12 dic 2023	33,89	33,89	33,89	33,89	33,89	-
11 dic 2023	33,89	33,89	33,84	33,89	33,89	347
08 dic 2023	34,01	34,01	34,01	34,01	34,01	-
07 dic 2023	33,97	33,97	33,97	34,01	34,01	293
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...

Dow Jones38.225,66+322,37(+0,85%)

Nasdaq 15.840,96+235,48(+1,51%)

Nikkei 22538.236,07-37,98(-0,10%)

EUR/USD1,0741+0,0014(+0,13%)

Bitcoin EUR55.285,50+1.919,33(+3,60%)

CMC Crypto 2001.281,74+11,00(+0,87%)

Invesco US Treasury Bond UCITS ETF USD Dist (TRES.MI)

Dow Jones
38.225,66
+322,37(+0,85%)

Nasdaq
15.840,96
+235,48(+1,51%)

Nikkei 225
38.236,07
-37,98(-0,10%)

EUR/USD
1,0741
+0,0014(+0,13%)

Bitcoin EUR
55.285,50
+1.919,33(+3,60%)

CMC Crypto 200
1.281,74
+11,00(+0,87%)