Italia markets close in 6 hours 4 minutes
FTSE MIB
34.077,13 +352,31 (+1,04%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,28 +0,38 (+0,46%) Bitcoin EUR
62.097,28 +189,07 (+0,31%)
Lyxor Index Fund - Lyxor STOXX Europe 600 Travel & Leisure UCITS ETF Acc (TRVL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:20AM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | 279 |
| 22 apr 2024 | 30,50 | 30,51 | 30,41 | 30,42 | 30,42 | 2.500 |
| 19 apr 2024 | 30,01 | 30,25 | 30,01 | 30,25 | 30,25 | 4.105 |
| 18 apr 2024 | 30,28 | 30,39 | 30,25 | 30,33 | 30,33 | 972 |
| 17 apr 2024 | 30,18 | 30,43 | 30,09 | 30,09 | 30,09 | 1.815 |
| 16 apr 2024 | 30,24 | 30,33 | 30,17 | 30,17 | 30,17 | 1.480 |
| 15 apr 2024 | 30,74 | 31,03 | 30,67 | 30,67 | 30,67 | 6.507 |
| 12 apr 2024 | 31,27 | 31,33 | 30,69 | 30,72 | 30,72 | 4.113 |
| 11 apr 2024 | 31,40 | 31,40 | 30,83 | 31,06 | 31,06 | 9.884 |
| 10 apr 2024 | 31,53 | 31,61 | 31,36 | 31,55 | 31,55 | 3.068 |
| 09 apr 2024 | 31,40 | 31,61 | 31,33 | 31,42 | 31,42 | 5.393 |
| 08 apr 2024 | 31,45 | 31,62 | 31,44 | 31,57 | 31,57 | 15.287 |
| 05 apr 2024 | 31,04 | 31,35 | 31,01 | 31,35 | 31,35 | 31.615 |
| 04 apr 2024 | 31,44 | 31,63 | 31,44 | 31,58 | 31,58 | 638 |
| 03 apr 2024 | 31,25 | 31,46 | 31,06 | 31,43 | 31,43 | 657 |
| 02 apr 2024 | 32,01 | 32,28 | 31,20 | 31,26 | 31,26 | 1.677 |
| 28 mar 2024 | 31,98 | 32,15 | 31,96 | 31,99 | 31,99 | 23.606 |
| 27 mar 2024 | 32,25 | 32,36 | 31,68 | 31,68 | 31,68 | 7.318 |
| 26 mar 2024 | 32,41 | 32,59 | 32,18 | 32,49 | 32,49 | 23.352 |
| 25 mar 2024 | 32,19 | 32,25 | 32,00 | 32,21 | 32,21 | 10.015 |
| 22 mar 2024 | 32,38 | 32,51 | 32,00 | 31,99 | 31,99 | 11.851 |
| 21 mar 2024 | 32,47 | 32,51 | 32,35 | 32,36 | 32,36 | 6.244 |
| 20 mar 2024 | 31,91 | 32,07 | 31,89 | 32,06 | 32,06 | 4.333 |
| 19 mar 2024 | 31,76 | 32,12 | 31,76 | 32,12 | 32,12 | 1.845 |
| 18 mar 2024 | 32,10 | 32,19 | 31,96 | 31,97 | 31,97 | 2.181 |
| 15 mar 2024 | 32,33 | 32,47 | 32,22 | 32,22 | 32,22 | 3.214 |
| 14 mar 2024 | 32,37 | 32,40 | 32,21 | 32,28 | 32,28 | 3.173 |
| 13 mar 2024 | 32,46 | 32,60 | 32,40 | 32,46 | 32,46 | 2.299 |
| 12 mar 2024 | 31,99 | 32,34 | 31,92 | 32,34 | 32,34 | 8.764 |
| 11 mar 2024 | 31,52 | 31,77 | 31,52 | 31,77 | 31,77 | 19.356 |
| 08 mar 2024 | 31,98 | 32,06 | 31,80 | 31,82 | 31,82 | 3.349 |
| 07 mar 2024 | 31,82 | 32,04 | 31,69 | 31,88 | 31,88 | 4.591 |
| 06 mar 2024 | 32,03 | 32,03 | 31,88 | 32,01 | 32,01 | 17.617 |
| 05 mar 2024 | 31,56 | 31,79 | 31,51 | 31,75 | 31,75 | 3.923 |
| 04 mar 2024 | 32,00 | 32,08 | 31,73 | 31,79 | 31,79 | 11.639 |
| 01 mar 2024 | 32,58 | 32,58 | 32,21 | 32,21 | 32,21 | 3.989 |
| 29 feb 2024 | 32,35 | 32,49 | 32,18 | 32,30 | 32,30 | 7.269 |
| 28 feb 2024 | 32,88 | 32,88 | 32,48 | 32,48 | 32,48 | 14.937 |
| 27 feb 2024 | 32,63 | 32,78 | 32,56 | 32,78 | 32,78 | 7.760 |
| 26 feb 2024 | 32,69 | 32,89 | 32,51 | 32,58 | 32,58 | 7.399 |
| 23 feb 2024 | 32,61 | 32,67 | 32,32 | 32,67 | 32,67 | 6.410 |
| 22 feb 2024 | 32,29 | 32,56 | 32,08 | 32,49 | 32,49 | 3.706 |
| 21 feb 2024 | 31,90 | 32,09 | 31,87 | 31,98 | 31,98 | 5.441 |
| 20 feb 2024 | 31,95 | 32,40 | 31,95 | 32,15 | 32,15 | 6.966 |
| 19 feb 2024 | 31,78 | 31,89 | 31,74 | 31,84 | 31,84 | 1.178 |
| 16 feb 2024 | 31,95 | 32,03 | 31,87 | 31,94 | 31,94 | 5.602 |
| 15 feb 2024 | 31,78 | 31,94 | 31,65 | 31,76 | 31,76 | 1.452 |
| 14 feb 2024 | 31,63 | 31,65 | 31,52 | 31,56 | 31,56 | 1.654 |
| 13 feb 2024 | 32,08 | 32,08 | 31,41 | 31,50 | 31,50 | 4.366 |
| 12 feb 2024 | 32,08 | 32,24 | 32,03 | 32,05 | 32,05 | 6.139 |
| 09 feb 2024 | 31,83 | 32,01 | 31,73 | 32,01 | 32,01 | 24.694 |
| 08 feb 2024 | 31,80 | 31,91 | 31,73 | 31,73 | 31,73 | 5.220 |
| 07 feb 2024 | 31,61 | 31,65 | 31,55 | 31,59 | 31,59 | 5.065 |
| 06 feb 2024 | 31,58 | 31,68 | 31,43 | 31,67 | 31,67 | 5.144 |
| 05 feb 2024 | 31,56 | 31,72 | 31,32 | 31,44 | 31,44 | 4.208 |
| 02 feb 2024 | 31,58 | 31,79 | 31,36 | 31,42 | 31,42 | 5.005 |
| 01 feb 2024 | 31,25 | 31,60 | 31,25 | 31,33 | 31,33 | 17.591 |
| 31 gen 2024 | 31,13 | 31,23 | 30,95 | 31,09 | 31,09 | 5.711 |
| 30 gen 2024 | 31,28 | 31,40 | 31,02 | 31,02 | 31,02 | 5.102 |
| 29 gen 2024 | 30,99 | 31,23 | 30,86 | 31,14 | 31,14 | 7.124 |
| 26 gen 2024 | 30,65 | 31,13 | 30,61 | 31,07 | 31,07 | 5.983 |
| 25 gen 2024 | 30,54 | 31,00 | 30,54 | 30,83 | 30,83 | 12.483 |
| 24 gen 2024 | 30,36 | 30,76 | 30,36 | 30,62 | 30,62 | 13.833 |
| 23 gen 2024 | 30,16 | 30,31 | 30,16 | 30,30 | 30,30 | 4.495 |
| 22 gen 2024 | 30,23 | 30,33 | 30,15 | 30,26 | 30,26 | 6.482 |
| 19 gen 2024 | 30,00 | 30,13 | 29,95 | 29,91 | 29,91 | 3.670 |
| 18 gen 2024 | 28,92 | 29,93 | 28,92 | 29,83 | 29,83 | 33.897 |
| 17 gen 2024 | 28,27 | 28,34 | 28,09 | 28,35 | 28,35 | 960 |
| 16 gen 2024 | 28,35 | 28,52 | 28,32 | 28,50 | 28,50 | 10.514 |
| 15 gen 2024 | 28,50 | 28,60 | 28,50 | 28,58 | 28,58 | 18.354 |
| 12 gen 2024 | 28,57 | 28,57 | 28,25 | 28,29 | 28,29 | 19.857 |
| 11 gen 2024 | 28,57 | 28,70 | 28,57 | 28,34 | 28,34 | 1.793 |
| 10 gen 2024 | 28,67 | 28,67 | 28,42 | 28,44 | 28,44 | 3.678 |
| 09 gen 2024 | 28,95 | 28,95 | 28,72 | 28,76 | 28,76 | 784 |
| 08 gen 2024 | 28,54 | 28,91 | 28,51 | 28,90 | 28,90 | 3.711 |
| 05 gen 2024 | 28,56 | 28,79 | 28,34 | 28,72 | 28,72 | 362 |
| 04 gen 2024 | 28,93 | 28,93 | 28,61 | 28,78 | 28,78 | 11.659 |
| 03 gen 2024 | 28,88 | 28,98 | 28,77 | 28,88 | 28,88 | 1.756 |
| 02 gen 2024 | 29,60 | 29,60 | 29,14 | 29,25 | 29,25 | 1.653 |
| 29 dic 2023 | 29,38 | 29,38 | 29,22 | 29,27 | 29,27 | 2.357 |
| 28 dic 2023 | 29,56 | 29,56 | 29,25 | 29,28 | 29,28 | 748 |
| 27 dic 2023 | 29,32 | 29,61 | 29,32 | 29,45 | 29,45 | 446 |
| 22 dic 2023 | 29,28 | 29,44 | 29,28 | 29,38 | 29,38 | 2.110 |
| 21 dic 2023 | 29,34 | 29,49 | 29,34 | 29,43 | 29,43 | 4.835 |
| 20 dic 2023 | 29,50 | 29,68 | 29,43 | 29,59 | 29,59 | 2.652 |
| 19 dic 2023 | 29,20 | 29,38 | 29,17 | 29,38 | 29,38 | 2.547 |
| 18 dic 2023 | 28,77 | 29,04 | 28,77 | 28,85 | 28,85 | 5.501 |
| 15 dic 2023 | 28,97 | 29,10 | 28,77 | 28,89 | 28,89 | 8.686 |
| 14 dic 2023 | 28,81 | 28,98 | 28,59 | 28,77 | 28,77 | 7.262 |
| 13 dic 2023 | 28,52 | 28,52 | 28,16 | 28,16 | 28,16 | 1.682 |
| 12 dic 2023 | 28,31 | 28,44 | 28,25 | 28,35 | 28,35 | 2.750 |
| 11 dic 2023 | 28,12 | 28,36 | 28,12 | 28,29 | 28,29 | 3.049 |
| 08 dic 2023 | 27,89 | 28,26 | 27,89 | 28,22 | 28,22 | 3.427 |
| 07 dic 2023 | 27,58 | 27,85 | 27,49 | 27,80 | 27,80 | 134 |
| 06 dic 2023 | 27,39 | 27,89 | 27,39 | 27,84 | 27,84 | 7.625 |
| 05 dic 2023 | 26,90 | 27,19 | 26,90 | 27,16 | 27,16 | 2.243 |
| 04 dic 2023 | 26,62 | 27,00 | 26,62 | 26,93 | 26,93 | 3.270 |
| 01 dic 2023 | 26,41 | 26,95 | 26,41 | 26,93 | 26,93 | 1.507 |
| 30 nov 2023 | 26,46 | 26,88 | 26,33 | 26,33 | 26,33 | 764 |
| 29 nov 2023 | 26,63 | 26,63 | 26,42 | 26,44 | 26,44 | 275 |
| *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.