Italia markets closed
Dow Jones
39.246,41 +190,02 (+0,49%) Nasdaq
16.343,52 +40,77 (+0,25%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
57.813,67 +37,52 (+0,06%) CMC Crypto 200
1.344,86 +44,76 (+3,44%)
Amundi MSCI Turkey UCITS ETF Acc (TUR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:53PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 51,41 | 51,66 | 51,06 | 51,24 | 51,24 | 496 |
| 08 mag 2024 | 51,99 | 52,00 | 51,08 | 51,25 | 51,25 | 2.235 |
| 07 mag 2024 | 51,50 | 52,05 | 50,71 | 51,99 | 51,99 | 5.402 |
| 06 mag 2024 | 51,33 | 51,50 | 51,00 | 51,29 | 51,29 | 1.956 |
| 03 mag 2024 | 50,92 | 51,48 | 50,29 | 51,24 | 51,24 | 4.277 |
| 02 mag 2024 | 50,67 | 51,28 | 50,67 | 50,95 | 50,95 | 5.376 |
| 30 apr 2024 | 50,14 | 50,59 | 50,02 | 50,22 | 50,22 | 1.487 |
| 29 apr 2024 | 49,49 | 50,07 | 48,94 | 49,92 | 49,92 | 3.311 |
| 26 apr 2024 | 48,50 | 49,42 | 48,50 | 49,12 | 49,12 | 2.087 |
| 25 apr 2024 | 48,10 | 48,45 | 46,70 | 47,63 | 47,63 | 2.751 |
| 24 apr 2024 | 47,79 | 48,22 | 47,79 | 48,10 | 48,10 | 2.059 |
| 23 apr 2024 | 47,62 | 47,79 | 47,60 | 47,60 | 47,60 | 1.384 |
| 22 apr 2024 | 48,56 | 48,56 | 47,84 | 47,65 | 47,65 | 2.143 |
| 19 apr 2024 | 46,67 | 46,70 | 46,67 | 47,84 | 47,84 | 223 |
| 18 apr 2024 | 46,98 | 47,06 | 46,79 | 46,90 | 46,90 | 1.128 |
| 17 apr 2024 | 48,00 | 48,00 | 46,69 | 46,69 | 46,69 | 489 |
| 16 apr 2024 | 47,10 | 47,63 | 47,10 | 47,15 | 47,15 | 1.304 |
| 15 apr 2024 | 48,33 | 48,40 | 47,91 | 48,00 | 48,00 | 1.622 |
| 12 apr 2024 | 47,90 | 48,08 | 47,40 | 47,51 | 47,51 | 1.439 |
| 11 apr 2024 | 47,69 | 47,69 | 47,48 | 47,53 | 47,53 | 365 |
| 10 apr 2024 | 47,81 | 47,86 | 47,42 | 47,58 | 47,58 | 8.710 |
| 09 apr 2024 | 47,90 | 48,08 | 47,50 | 47,62 | 47,62 | 2.799 |
| 08 apr 2024 | 47,89 | 47,94 | 47,51 | 47,72 | 47,72 | 4.498 |
| 05 apr 2024 | 45,81 | 47,50 | 45,38 | 47,60 | 47,60 | 5.439 |
| 04 apr 2024 | 43,96 | 45,24 | 43,83 | 45,39 | 45,39 | 4.824 |
| 03 apr 2024 | 43,81 | 44,49 | 43,81 | 44,12 | 44,12 | 3.006 |
| 02 apr 2024 | 45,10 | 45,19 | 44,13 | 44,19 | 44,19 | 4.487 |
| 28 mar 2024 | 42,81 | 43,50 | 42,81 | 43,42 | 43,42 | 756 |
| 27 mar 2024 | 41,67 | 42,07 | 41,67 | 41,95 | 41,95 | 5.060 |
| 26 mar 2024 | 42,41 | 42,41 | 41,47 | 41,75 | 41,75 | 1.568 |
| 25 mar 2024 | 43,77 | 44,22 | 42,85 | 42,72 | 42,72 | 4.922 |
| 22 mar 2024 | 43,45 | 43,71 | 43,06 | 43,06 | 43,06 | 524 |
| 21 mar 2024 | 41,81 | 43,39 | 41,81 | 43,22 | 43,22 | 982 |
| 20 mar 2024 | 41,37 | 41,50 | 41,37 | 41,49 | 41,49 | 98 |
| 19 mar 2024 | 41,18 | 41,58 | 41,14 | 41,38 | 41,38 | 775 |
| 18 mar 2024 | 40,00 | 40,31 | 40,00 | 40,15 | 40,15 | 421 |
| 15 mar 2024 | 40,60 | 40,69 | 40,21 | 40,47 | 40,47 | 360 |
| 14 mar 2024 | 41,10 | 41,10 | 40,57 | 40,74 | 40,74 | 674 |
| 13 mar 2024 | 40,97 | 41,44 | 40,58 | 40,72 | 40,72 | 566 |
| 12 mar 2024 | 41,83 | 41,87 | 41,48 | 41,49 | 41,49 | 330 |
| 11 mar 2024 | 42,03 | 42,51 | 41,90 | 41,83 | 41,83 | 3.810 |
| 08 mar 2024 | 41,29 | 41,75 | 41,24 | 41,72 | 41,72 | 3.704 |
| 07 mar 2024 | 40,42 | 41,19 | 40,42 | 41,08 | 41,08 | 517 |
| 06 mar 2024 | 40,63 | 40,78 | 40,00 | 40,22 | 40,22 | 1.924 |
| 05 mar 2024 | 40,88 | 41,11 | 40,62 | 40,65 | 40,65 | 531 |
| 04 mar 2024 | 41,87 | 42,16 | 40,85 | 41,38 | 41,38 | 3.079 |
| 01 mar 2024 | 42,83 | 42,83 | 42,24 | 42,40 | 42,40 | 1.178 |
| 29 feb 2024 | 42,60 | 43,23 | 42,60 | 43,23 | 43,23 | 908 |
| 28 feb 2024 | 43,28 | 43,32 | 42,56 | 42,74 | 42,74 | 667 |
| 27 feb 2024 | 43,32 | 43,77 | 42,63 | 43,13 | 43,13 | 6.259 |
| 26 feb 2024 | 43,83 | 44,19 | 43,77 | 43,77 | 43,77 | 2.020 |
| 23 feb 2024 | 44,10 | 44,33 | 44,00 | 44,26 | 44,26 | 903 |
| 22 feb 2024 | 44,43 | 44,56 | 44,15 | 44,35 | 44,35 | 1.950 |
| 21 feb 2024 | 44,70 | 44,70 | 43,99 | 44,35 | 44,35 | 687 |
| 20 feb 2024 | 44,37 | 44,71 | 44,12 | 44,62 | 44,62 | 488 |
| 19 feb 2024 | 44,88 | 45,26 | 44,10 | 44,29 | 44,29 | 2.443 |
| 16 feb 2024 | 44,60 | 44,72 | 44,58 | 44,57 | 44,57 | 632 |
| 15 feb 2024 | 44,42 | 44,92 | 44,15 | 44,90 | 44,90 | 1.544 |
| 14 feb 2024 | 43,74 | 44,12 | 43,48 | 43,95 | 43,95 | 2.116 |
| 13 feb 2024 | 44,17 | 44,39 | 43,90 | 43,50 | 43,50 | 1.813 |
| 12 feb 2024 | 43,94 | 44,20 | 43,65 | 44,18 | 44,18 | 2.622 |
| 09 feb 2024 | 43,51 | 43,73 | 43,30 | 43,58 | 43,58 | 1.555 |
| 08 feb 2024 | 43,10 | 43,41 | 42,96 | 43,17 | 43,17 | 2.309 |
| 07 feb 2024 | 43,06 | 43,19 | 42,78 | 42,80 | 42,80 | 1.013 |
| 06 feb 2024 | 42,89 | 43,38 | 42,65 | 43,22 | 43,22 | 3.099 |
| 05 feb 2024 | 42,93 | 42,95 | 42,78 | 42,88 | 42,88 | 1.562 |
| 02 feb 2024 | 42,78 | 42,78 | 41,95 | 42,33 | 42,33 | 1.108 |
| 01 feb 2024 | 42,32 | 42,60 | 42,12 | 42,37 | 42,37 | 1.161 |
| 31 gen 2024 | 41,69 | 42,12 | 41,50 | 41,69 | 41,69 | 1.859 |
| 30 gen 2024 | 41,83 | 41,99 | 41,54 | 41,69 | 41,69 | 928 |
| 29 gen 2024 | 41,44 | 41,79 | 41,44 | 41,67 | 41,67 | 1.143 |
| 26 gen 2024 | 40,51 | 41,00 | 40,51 | 40,94 | 40,94 | 522 |
| 25 gen 2024 | 40,20 | 40,42 | 40,20 | 40,22 | 40,22 | 190 |
| 24 gen 2024 | 39,29 | 40,27 | 39,29 | 40,09 | 40,09 | 418 |
| 23 gen 2024 | 39,69 | 39,76 | 39,31 | 39,21 | 39,21 | 871 |
| 22 gen 2024 | 39,52 | 39,72 | 39,51 | 39,60 | 39,60 | 883 |
| 19 gen 2024 | 39,56 | 39,56 | 39,33 | 39,60 | 39,60 | 1.557 |
| 18 gen 2024 | 40,15 | 40,15 | 39,63 | 39,94 | 39,94 | 658 |
| 17 gen 2024 | 40,11 | 40,17 | 39,96 | 40,17 | 40,17 | 1.650 |
| 16 gen 2024 | 39,88 | 40,30 | 39,88 | 40,19 | 40,19 | 10.832 |
| 15 gen 2024 | 40,10 | 40,11 | 39,85 | 40,11 | 40,11 | 650 |
| 12 gen 2024 | 38,94 | 39,87 | 38,94 | 39,62 | 39,62 | 3.808 |
| 11 gen 2024 | 39,16 | 39,22 | 39,05 | 39,26 | 39,26 | 321 |
| 10 gen 2024 | 38,62 | 39,27 | 38,53 | 39,19 | 39,19 | 3.814 |
| 09 gen 2024 | 38,81 | 38,99 | 38,45 | 38,63 | 38,63 | 2.787 |
| 08 gen 2024 | 38,50 | 38,88 | 38,40 | 38,79 | 38,79 | 3.014 |
| 05 gen 2024 | 37,42 | 37,69 | 37,28 | 37,73 | 37,73 | 648 |
| 04 gen 2024 | 36,70 | 37,22 | 36,70 | 37,48 | 37,48 | 1.409 |
| 03 gen 2024 | 37,08 | 37,16 | 36,65 | 36,72 | 36,72 | 967 |
| 02 gen 2024 | 37,47 | 37,70 | 37,27 | 37,70 | 37,70 | 1.437 |
| 29 dic 2023 | 37,12 | 37,17 | 36,76 | 36,74 | 36,74 | 1.356 |
| 28 dic 2023 | 36,89 | 37,13 | 36,79 | 36,96 | 36,96 | 1.987 |
| 27 dic 2023 | 37,35 | 37,35 | 36,40 | 36,69 | 36,69 | 2.386 |
| 22 dic 2023 | 39,09 | 39,09 | 38,19 | 38,33 | 38,33 | 825 |
| 21 dic 2023 | 39,29 | 39,29 | 39,29 | 39,56 | 39,56 | 10 |
| 20 dic 2023 | 39,65 | 39,65 | 39,08 | 39,22 | 39,22 | 648 |
| 19 dic 2023 | 39,15 | 39,37 | 39,10 | 39,26 | 39,26 | 676 |
| 18 dic 2023 | 40,26 | 40,30 | 39,91 | 39,91 | 39,91 | 5.124 |
| 15 dic 2023 | 40,10 | 41,09 | 40,10 | 41,09 | 41,09 | 983 |
| 14 dic 2023 | 38,67 | 40,10 | 38,67 | 39,77 | 39,77 | 355 |
| *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.