Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.004,07 +314,23 (+0,54%)
VanEck Sustainable World Equal Weight UCITS ETF (TSWE.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:39PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 31,09 | 31,15 | 30,96 | 31,05 | 31,05 | 16.197 |
| 02 mag 2024 | 30,93 | 31,01 | 30,82 | 30,90 | 30,90 | 14.544 |
| 30 apr 2024 | 31,11 | 31,20 | 30,88 | 30,88 | 30,88 | 15.888 |
| 29 apr 2024 | 31,08 | 31,22 | 31,04 | 31,04 | 31,04 | 12.335 |
| 26 apr 2024 | 30,83 | 31,06 | 30,73 | 31,01 | 31,01 | 20.364 |
| 25 apr 2024 | 30,85 | 31,00 | 30,51 | 30,62 | 30,62 | 9.805 |
| 24 apr 2024 | 31,00 | 31,07 | 30,83 | 30,83 | 30,83 | 14.091 |
| 23 apr 2024 | 30,73 | 30,90 | 30,61 | 30,90 | 30,90 | 4.716 |
| 22 apr 2024 | 30,59 | 30,70 | 30,50 | 30,54 | 30,54 | 13.829 |
| 19 apr 2024 | 30,30 | 30,56 | 30,22 | 30,46 | 30,46 | 10.637 |
| 18 apr 2024 | 30,63 | 30,68 | 30,38 | 30,63 | 30,63 | 87.978 |
| 17 apr 2024 | 30,65 | 30,81 | 30,58 | 30,62 | 30,62 | 13.563 |
| 16 apr 2024 | 30,70 | 30,77 | 30,58 | 30,68 | 30,68 | 19.945 |
| 15 apr 2024 | 31,21 | 31,34 | 31,11 | 31,12 | 31,12 | 30.172 |
| 12 apr 2024 | 31,40 | 31,50 | 31,13 | 31,26 | 31,26 | 9.485 |
| 11 apr 2024 | 31,24 | 31,26 | 31,01 | 31,13 | 31,13 | 5.487 |
| 10 apr 2024 | 31,30 | 31,39 | 31,04 | 31,25 | 31,25 | 15.506 |
| 09 apr 2024 | 31,25 | 31,40 | 31,10 | 31,10 | 31,10 | 17.917 |
| 08 apr 2024 | 31,20 | 31,38 | 31,20 | 31,36 | 31,36 | 19.480 |
| 05 apr 2024 | 31,16 | 31,21 | 31,06 | 31,22 | 31,22 | 11.144 |
| 04 apr 2024 | 31,50 | 31,55 | 31,39 | 31,52 | 31,52 | 30.752 |
| 03 apr 2024 | 31,50 | 31,69 | 31,32 | 31,47 | 31,47 | 18.393 |
| 02 apr 2024 | 31,84 | 31,91 | 31,40 | 31,48 | 31,48 | 37.433 |
| 28 mar 2024 | 31,76 | 31,89 | 31,68 | 31,82 | 31,82 | 14.002 |
| 27 mar 2024 | 31,64 | 31,92 | 31,52 | 31,92 | 31,92 | 51.199 |
| 26 mar 2024 | 31,55 | 31,64 | 31,50 | 31,62 | 31,62 | 22.378 |
| 25 mar 2024 | 31,65 | 31,65 | 31,42 | 31,42 | 31,42 | 28.004 |
| 22 mar 2024 | 31,60 | 31,69 | 31,57 | 31,60 | 31,60 | 22.058 |
| 21 mar 2024 | 31,46 | 31,64 | 31,35 | 31,59 | 31,59 | 20.420 |
| 20 mar 2024 | 31,08 | 31,20 | 31,08 | 31,15 | 31,15 | 5.667 |
| 19 mar 2024 | 31,04 | 31,14 | 30,96 | 31,05 | 31,05 | 16.271 |
| 18 mar 2024 | 30,99 | 31,11 | 30,95 | 31,11 | 31,11 | 6.589 |
| 15 mar 2024 | 31,09 | 31,10 | 30,92 | 30,96 | 30,96 | 26.291 |
| 14 mar 2024 | 31,20 | 31,20 | 30,98 | 31,19 | 31,19 | 21.820 |
| 13 mar 2024 | 31,23 | 31,23 | 31,10 | 31,17 | 31,17 | 17.057 |
| 12 mar 2024 | 31,07 | 31,25 | 30,99 | 31,06 | 31,06 | 19.810 |
| 11 mar 2024 | 30,93 | 30,97 | 30,81 | 30,91 | 30,91 | 31.285 |
| 08 mar 2024 | 31,22 | 31,24 | 31,00 | 31,11 | 31,11 | 13.124 |
| 07 mar 2024 | 30,94 | 31,20 | 30,85 | 31,12 | 31,12 | 8.835 |
| 06 mar 2024 | 30,94 | 30,99 | 30,61 | 30,96 | 30,96 | 5.390 |
| 06 mar 2024 | 0.1 Dividendo | |||||
| 05 mar 2024 | 31,04 | 31,09 | 30,89 | 30,96 | 30,86 | 33.875 |
| 04 mar 2024 | 31,12 | 31,17 | 31,01 | 31,09 | 30,99 | 24.943 |
| 01 mar 2024 | 31,00 | 31,27 | 30,90 | 31,13 | 31,03 | 19.391 |
| 29 feb 2024 | 30,87 | 30,91 | 30,70 | 30,89 | 30,79 | 13.084 |
| 28 feb 2024 | 30,88 | 30,88 | 30,68 | 30,80 | 30,70 | 14.014 |
| 27 feb 2024 | 30,79 | 30,90 | 30,74 | 30,86 | 30,76 | 16.560 |
| 26 feb 2024 | 30,86 | 30,91 | 30,79 | 30,88 | 30,78 | 18.916 |
| 23 feb 2024 | 30,85 | 30,92 | 30,73 | 30,87 | 30,77 | 13.234 |
| 22 feb 2024 | 30,65 | 30,81 | 30,53 | 30,76 | 30,66 | 34.043 |
| 21 feb 2024 | 30,45 | 30,47 | 30,35 | 30,35 | 30,25 | 3.354 |
| 20 feb 2024 | 30,58 | 30,60 | 30,39 | 30,45 | 30,35 | 14.046 |
| 19 feb 2024 | 30,59 | 30,69 | 30,51 | 30,63 | 30,53 | 6.503 |
| 16 feb 2024 | 30,66 | 30,80 | 30,60 | 30,69 | 30,59 | 9.265 |
| 15 feb 2024 | 30,50 | 30,60 | 30,45 | 30,50 | 30,40 | 16.821 |
| 14 feb 2024 | 30,21 | 30,40 | 30,21 | 30,31 | 30,21 | 7.227 |
| 13 feb 2024 | 30,48 | 30,50 | 30,10 | 30,20 | 30,10 | 11.214 |
| 12 feb 2024 | 30,33 | 30,50 | 30,31 | 30,50 | 30,40 | 13.542 |
| 09 feb 2024 | 30,33 | 30,37 | 30,24 | 30,27 | 30,17 | 25.076 |
| 08 feb 2024 | 30,27 | 30,38 | 30,21 | 30,23 | 30,13 | 41.513 |
| 07 feb 2024 | 30,15 | 30,33 | 30,10 | 30,24 | 30,14 | 18.897 |
| 06 feb 2024 | 30,17 | 30,20 | 29,99 | 30,16 | 30,06 | 94.536 |
| 05 feb 2024 | 30,06 | 30,20 | 30,05 | 30,09 | 29,99 | 23.802 |
| 02 feb 2024 | 30,01 | 30,09 | 29,95 | 30,05 | 29,95 | 8.714 |
| 01 feb 2024 | 30,02 | 30,09 | 29,80 | 29,83 | 29,73 | 9.811 |
| 31 gen 2024 | 30,15 | 30,18 | 29,99 | 30,09 | 29,99 | 14.050 |
| 30 gen 2024 | 30,05 | 30,14 | 29,97 | 30,05 | 29,95 | 22.296 |
| 29 gen 2024 | 29,94 | 30,00 | 29,88 | 29,99 | 29,89 | 10.783 |
| 26 gen 2024 | 29,90 | 29,95 | 29,79 | 29,95 | 29,85 | 13.324 |
| 25 gen 2024 | 29,72 | 29,91 | 29,61 | 29,85 | 29,75 | 36.827 |
| 24 gen 2024 | 29,75 | 29,80 | 29,70 | 29,77 | 29,67 | 19.272 |
| 23 gen 2024 | 29,63 | 29,66 | 29,50 | 29,59 | 29,49 | 10.473 |
| 22 gen 2024 | 29,49 | 29,62 | 29,46 | 29,57 | 29,47 | 13.440 |
| 19 gen 2024 | 29,36 | 29,45 | 29,13 | 29,25 | 29,16 | 16.689 |
| 18 gen 2024 | 29,05 | 29,24 | 29,02 | 29,18 | 29,09 | 10.262 |
| 17 gen 2024 | 29,10 | 29,11 | 28,86 | 28,96 | 28,87 | 29.594 |
| 16 gen 2024 | 29,24 | 29,41 | 29,12 | 29,37 | 29,28 | 15.159 |
| 15 gen 2024 | 29,42 | 29,42 | 29,32 | 29,36 | 29,27 | 17.790 |
| 12 gen 2024 | 29,30 | 29,50 | 29,28 | 29,39 | 29,30 | 10.731 |
| 11 gen 2024 | 29,34 | 29,45 | 29,12 | 29,12 | 29,03 | 8.444 |
| 10 gen 2024 | 29,25 | 29,33 | 29,22 | 29,25 | 29,16 | 25.867 |
| 09 gen 2024 | 29,24 | 29,27 | 29,11 | 29,24 | 29,15 | 33.842 |
| 08 gen 2024 | 29,09 | 29,15 | 28,90 | 29,14 | 29,05 | 31.910 |
| 05 gen 2024 | 29,05 | 29,15 | 28,90 | 29,15 | 29,06 | 11.342 |
| 04 gen 2024 | 29,10 | 29,13 | 28,96 | 29,09 | 29,00 | 20.986 |
| 03 gen 2024 | 29,26 | 29,30 | 29,01 | 29,06 | 28,97 | 21.847 |
| 02 gen 2024 | 29,40 | 29,43 | 29,18 | 29,27 | 29,18 | 20.238 |
| 29 dic 2023 | 29,26 | 29,32 | 29,18 | 29,20 | 29,11 | 22.343 |
| 28 dic 2023 | 29,15 | 29,25 | 29,13 | 29,22 | 29,13 | 25.430 |
| 27 dic 2023 | 29,15 | 29,27 | 29,05 | 29,10 | 29,01 | 28.509 |
| 22 dic 2023 | 29,00 | 29,14 | 28,97 | 29,12 | 29,03 | 23.271 |
| 21 dic 2023 | 29,08 | 29,11 | 28,94 | 29,04 | 28,95 | 29.847 |
| 20 dic 2023 | 29,18 | 29,20 | 29,09 | 29,15 | 29,06 | 30.494 |
| 19 dic 2023 | 29,01 | 29,17 | 29,01 | 29,07 | 28,98 | 50.392 |
| 18 dic 2023 | 29,02 | 29,10 | 29,00 | 29,04 | 28,95 | 26.201 |
| 15 dic 2023 | 29,07 | 29,19 | 28,87 | 29,10 | 29,01 | 9.707 |
| 14 dic 2023 | 29,16 | 29,19 | 28,91 | 28,97 | 28,88 | 18.761 |
| 13 dic 2023 | 28,84 | 28,93 | 28,80 | 28,85 | 28,76 | 31.111 |
| 12 dic 2023 | 28,87 | 28,87 | 28,71 | 28,80 | 28,71 | 10.258 |
| 11 dic 2023 | 28,58 | 28,87 | 28,57 | 28,80 | 28,71 | 20.041 |
| *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.