Italia markets close in 4 hours 44 minutes
FTSE MIB
34.658,70 +150,86 (+0,44%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,40 +0,33 (+0,45%) Bitcoin EUR
65.181,11 +113,57 (+0,17%)
VanEck Smart Home Active UCITS ETF A USD Acc (VCAV.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:04AM CEST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | 3 |
| 05 giu 2024 | 11,67 | 11,77 | 11,67 | 11,77 | 11,77 | 3 |
| 04 giu 2024 | 11,60 | 11,60 | 11,58 | 11,58 | 11,58 | - |
| 03 giu 2024 | 11,71 | 11,72 | 11,62 | 11,62 | 11,62 | - |
| 31 mag 2024 | 11,61 | 11,61 | 11,54 | 11,54 | 11,54 | 5 |
| 30 mag 2024 | 11,60 | 11,63 | 11,60 | 11,62 | 11,62 | - |
| 29 mag 2024 | 11,63 | 11,73 | 11,61 | 11,73 | 11,73 | 2 |
| 28 mag 2024 | 11,68 | 11,68 | 11,67 | 11,67 | 11,67 | - |
| 27 mag 2024 | 11,68 | 11,70 | 11,67 | 11,70 | 11,70 | - |
| 24 mag 2024 | 11,67 | 11,72 | 11,67 | 11,72 | 11,72 | - |
| 23 mag 2024 | 11,84 | 11,84 | 11,76 | 11,76 | 11,76 | - |
| 22 mag 2024 | 11,83 | 11,84 | 11,83 | 11,84 | 11,84 | - |
| 21 mag 2024 | 11,85 | 11,85 | 11,84 | 11,84 | 11,84 | - |
| 20 mag 2024 | 11,80 | 11,83 | 11,80 | 11,83 | 11,83 | - |
| 17 mag 2024 | 11,78 | 11,81 | 11,74 | 11,79 | 11,79 | 140 |
| 16 mag 2024 | 11,80 | 11,82 | 11,80 | 11,81 | 11,81 | - |
| 15 mag 2024 | 11,76 | 11,79 | 11,72 | 11,79 | 11,79 | - |
| 14 mag 2024 | 11,62 | 11,65 | 11,62 | 11,65 | 11,65 | - |
| 13 mag 2024 | 11,67 | 11,67 | 11,62 | 11,62 | 11,62 | - |
| 10 mag 2024 | 11,62 | 11,72 | 11,62 | 11,69 | 11,69 | 10 |
| 09 mag 2024 | 11,61 | 11,66 | 11,61 | 11,61 | 11,61 | 1 |
| 08 mag 2024 | 11,64 | 11,68 | 11,61 | 11,68 | 11,68 | 40 |
| 07 mag 2024 | 11,59 | 11,65 | 11,59 | 11,65 | 11,65 | - |
| 06 mag 2024 | 11,53 | 11,57 | 11,53 | 11,57 | 11,57 | - |
| 03 mag 2024 | 11,40 | 11,49 | 11,40 | 11,49 | 11,49 | - |
| 02 mag 2024 | 11,34 | 11,38 | 11,34 | 11,35 | 11,35 | - |
| 30 apr 2024 | 11,44 | 11,44 | 11,39 | 11,39 | 11,39 | - |
| 29 apr 2024 | 11,41 | 11,50 | 11,39 | 11,42 | 11,42 | 53 |
| 26 apr 2024 | 11,34 | 11,41 | 11,34 | 11,41 | 11,41 | - |
| 25 apr 2024 | 11,33 | 11,33 | 11,21 | 11,21 | 11,21 | - |
| 24 apr 2024 | 11,39 | 11,39 | 11,37 | 11,37 | 11,37 | - |
| 23 apr 2024 | 11,26 | 11,35 | 11,26 | 11,35 | 11,35 | - |
| 22 apr 2024 | 11,23 | 11,25 | 11,22 | 11,22 | 11,22 | - |
| 19 apr 2024 | 11,19 | 11,21 | 11,19 | 11,21 | 11,21 | - |
| 18 apr 2024 | 11,31 | 11,35 | 11,31 | 11,35 | 11,35 | - |
| 17 apr 2024 | 11,40 | 11,43 | 11,32 | 11,32 | 11,32 | - |
| 16 apr 2024 | 11,44 | 11,44 | 11,41 | 11,42 | 11,42 | 60 |
| 15 apr 2024 | 11,65 | 11,65 | 11,61 | 11,61 | 11,61 | - |
| 12 apr 2024 | 11,79 | 11,79 | 11,70 | 11,70 | 11,70 | - |
| 11 apr 2024 | 11,63 | 11,68 | 11,61 | 11,68 | 11,68 | - |
| 10 apr 2024 | 11,71 | 11,71 | 11,63 | 11,63 | 11,63 | - |
| 09 apr 2024 | 11,62 | 11,63 | 11,62 | 11,63 | 11,63 | - |
| 08 apr 2024 | 11,59 | 11,64 | 11,59 | 11,64 | 11,64 | - |
| 05 apr 2024 | 11,49 | 11,58 | 11,49 | 11,58 | 11,58 | 8 |
| 04 apr 2024 | 11,62 | 11,63 | 11,61 | 11,63 | 11,63 | - |
| 03 apr 2024 | 11,62 | 11,64 | 11,61 | 11,64 | 11,64 | - |
| 02 apr 2024 | 11,66 | 11,78 | 11,61 | 11,61 | 11,61 | 81 |
| 28 mar 2024 | 11,72 | 11,76 | 11,66 | 11,76 | 11,76 | 1 |
| 27 mar 2024 | 11,68 | 11,70 | 11,68 | 11,70 | 11,70 | - |
| 26 mar 2024 | 11,62 | 11,65 | 11,62 | 11,65 | 11,65 | - |
| 25 mar 2024 | 11,64 | 11,64 | 11,59 | 11,59 | 11,59 | 292 |
| 22 mar 2024 | 11,67 | 11,67 | 11,64 | 11,64 | 11,64 | - |
| 21 mar 2024 | 11,84 | 11,84 | 11,68 | 11,71 | 11,71 | 87 |
| 20 mar 2024 | 11,58 | 11,61 | 11,54 | 11,57 | 11,57 | 99 |
| 19 mar 2024 | 11,52 | 11,53 | 11,46 | 11,53 | 11,53 | - |
| 18 mar 2024 | 11,48 | 11,55 | 11,48 | 11,55 | 11,55 | - |
| 15 mar 2024 | 11,56 | 11,58 | 11,45 | 11,45 | 11,45 | - |
| 14 mar 2024 | 11,58 | 11,58 | 11,54 | 11,55 | 11,55 | 1.103 |
| 13 mar 2024 | 11,57 | 11,57 | 11,56 | 11,56 | 11,56 | - |
| 12 mar 2024 | 11,52 | 11,54 | 11,47 | 11,54 | 11,54 | 55 |
| 11 mar 2024 | 11,50 | 11,50 | 11,45 | 11,50 | 11,50 | - |
| 08 mar 2024 | 11,43 | 11,60 | 11,43 | 11,60 | 11,60 | 42 |
| 07 mar 2024 | 11,48 | 11,52 | 11,48 | 11,51 | 11,51 | - |
| 06 mar 2024 | 11,52 | 11,54 | 11,51 | 11,51 | 11,51 | - |
| 05 mar 2024 | 11,60 | 11,60 | 11,49 | 11,49 | 11,49 | 385 |
| 04 mar 2024 | 11,71 | 11,71 | 11,63 | 11,63 | 11,63 | 100 |
| 01 mar 2024 | 11,73 | 11,76 | 11,68 | 11,70 | 11,70 | 2 |
| 29 feb 2024 | 11,61 | 11,68 | 11,61 | 11,68 | 11,68 | - |
| 28 feb 2024 | 11,52 | 11,62 | 11,52 | 11,60 | 11,60 | 272 |
| 27 feb 2024 | 11,67 | 11,69 | 11,67 | 11,69 | 11,69 | - |
| 26 feb 2024 | 11,69 | 11,71 | 11,69 | 11,71 | 11,71 | - |
| 23 feb 2024 | 11,68 | 11,73 | 11,68 | 11,70 | 11,70 | 396 |
| 22 feb 2024 | 11,62 | 11,69 | 11,62 | 11,69 | 11,69 | - |
| 21 feb 2024 | 11,62 | 11,66 | 11,56 | 11,56 | 11,56 | 400 |
| 20 feb 2024 | 11,76 | 11,76 | 11,66 | 11,66 | 11,66 | - |
| 19 feb 2024 | 11,61 | 11,80 | 11,61 | 11,80 | 11,80 | 153 |
| 16 feb 2024 | 11,88 | 11,91 | 11,85 | 11,85 | 11,85 | 100 |
| 15 feb 2024 | 11,85 | 11,87 | 11,82 | 11,82 | 11,82 | - |
| 14 feb 2024 | 11,72 | 11,78 | 11,72 | 11,73 | 11,73 | - |
| 13 feb 2024 | 11,87 | 11,87 | 11,75 | 11,75 | 11,75 | - |
| 12 feb 2024 | 11,87 | 11,93 | 11,87 | 11,93 | 11,93 | - |
| 09 feb 2024 | 11,84 | 11,94 | 11,84 | 11,94 | 11,94 | 47 |
| 08 feb 2024 | 11,77 | 11,90 | 11,77 | 11,90 | 11,90 | - |
| 07 feb 2024 | 11,69 | 11,82 | 11,64 | 11,77 | 11,77 | 2 |
| 06 feb 2024 | 11,65 | 11,70 | 11,63 | 11,70 | 11,70 | - |
| 05 feb 2024 | 11,67 | 11,76 | 11,63 | 11,63 | 11,63 | 54 |
| 02 feb 2024 | 11,67 | 11,69 | 11,62 | 11,69 | 11,69 | 197 |
| 01 feb 2024 | 11,58 | 11,60 | 11,58 | 11,60 | 11,60 | - |
| 31 gen 2024 | 11,68 | 11,68 | 11,67 | 11,68 | 11,68 | - |
| 30 gen 2024 | 11,73 | 11,75 | 11,71 | 11,75 | 11,75 | - |
| 29 gen 2024 | 11,62 | 11,68 | 11,61 | 11,68 | 11,68 | - |
| 26 gen 2024 | 11,56 | 11,67 | 11,56 | 11,67 | 11,67 | - |
| 25 gen 2024 | 11,50 | 11,59 | 11,49 | 11,59 | 11,59 | - |
| 24 gen 2024 | 11,55 | 11,60 | 11,52 | 11,53 | 11,53 | 190 |
| 23 gen 2024 | 11,46 | 11,53 | 11,43 | 11,43 | 11,43 | 40 |
| 22 gen 2024 | 11,42 | 11,49 | 11,42 | 11,49 | 11,49 | - |
| 19 gen 2024 | 11,37 | 11,38 | 11,32 | 11,32 | 11,32 | 30 |
| 18 gen 2024 | 11,24 | 11,32 | 11,24 | 11,32 | 11,32 | - |
| 17 gen 2024 | 11,25 | 11,26 | 11,25 | 11,26 | 11,26 | - |
| 16 gen 2024 | 11,28 | 11,35 | 11,28 | 11,35 | 11,35 | - |
| *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.