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
59.698,33 +753,17 (+1,28%)
Amundi S&P 500 VIX Futures Enhanced Roll UCITS ETF Acc (VOOL.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM 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 | 1,2052 | 1,2052 | 1,1692 | 1,1782 | 1,1782 | 800.475 |
| 02 mag 2024 | 1,2252 | 1,2300 | 1,2146 | 1,2210 | 1,2210 | 919.682 |
| 30 apr 2024 | 1,2100 | 1,2174 | 1,1984 | 1,2152 | 1,2152 | 363.139 |
| 29 apr 2024 | 1,2262 | 1,2282 | 1,2084 | 1,2090 | 1,2090 | 238.011 |
| 26 apr 2024 | 1,2198 | 1,2302 | 1,2122 | 1,2264 | 1,2264 | 287.548 |
| 25 apr 2024 | 1,2502 | 1,2740 | 1,2384 | 1,2568 | 1,2568 | 996.812 |
| 24 apr 2024 | 1,2450 | 1,2508 | 1,2382 | 1,2458 | 1,2458 | 607.052 |
| 23 apr 2024 | 1,2710 | 1,2710 | 1,2464 | 1,2556 | 1,2556 | 1.191.393 |
| 22 apr 2024 | 1,3174 | 1,3268 | 1,2968 | 1,3054 | 1,3054 | 815.554 |
| 19 apr 2024 | 1,3610 | 1,3624 | 1,3216 | 1,3390 | 1,3390 | 420.198 |
| 18 apr 2024 | 1,3136 | 1,3262 | 1,3120 | 1,3122 | 1,3122 | 590.114 |
| 17 apr 2024 | 1,3488 | 1,3566 | 1,3212 | 1,3566 | 1,3566 | 368.931 |
| 16 apr 2024 | 1,3888 | 1,3916 | 1,3546 | 1,3692 | 1,3692 | 939.023 |
| 15 apr 2024 | 1,3140 | 1,3428 | 1,3062 | 1,3234 | 1,3234 | 377.665 |
| 12 apr 2024 | 1,2804 | 1,3574 | 1,2774 | 1,3330 | 1,3330 | 369.909 |
| 11 apr 2024 | 1,2978 | 1,3118 | 1,2794 | 1,3064 | 1,3064 | 458.053 |
| 10 apr 2024 | 1,2440 | 1,2922 | 1,2420 | 1,2788 | 1,2788 | 502.448 |
| 09 apr 2024 | 1,2450 | 1,2716 | 1,2420 | 1,2664 | 1,2664 | 354.098 |
| 08 apr 2024 | 1,2904 | 1,2904 | 1,2500 | 1,2558 | 1,2558 | 278.638 |
| 05 apr 2024 | 1,2724 | 1,2850 | 1,2686 | 1,2798 | 1,2798 | 400.321 |
| 04 apr 2024 | 1,2390 | 1,2404 | 1,2258 | 1,2326 | 1,2326 | 328.560 |
| 03 apr 2024 | 1,2782 | 1,2782 | 1,2382 | 1,2384 | 1,2384 | 342.644 |
| 02 apr 2024 | 1,2510 | 1,2830 | 1,2442 | 1,2724 | 1,2724 | 491.921 |
| 28 mar 2024 | 1,2266 | 1,2322 | 1,2228 | 1,2308 | 1,2308 | 385.476 |
| 27 mar 2024 | 1,2270 | 1,2380 | 1,2230 | 1,2278 | 1,2278 | 153.324 |
| 26 mar 2024 | 1,2272 | 1,2392 | 1,2272 | 1,2306 | 1,2306 | 210.721 |
| 25 mar 2024 | 1,2514 | 1,2582 | 1,2334 | 1,2400 | 1,2400 | 131.921 |
| 22 mar 2024 | 1,2366 | 1,2500 | 1,2366 | 1,2420 | 1,2420 | 279.020 |
| 21 mar 2024 | 1,2190 | 1,2400 | 1,2150 | 1,2400 | 1,2400 | 466.247 |
| 20 mar 2024 | 1,2644 | 1,2654 | 1,2500 | 1,2502 | 1,2502 | 249.634 |
| 19 mar 2024 | 1,2722 | 1,2892 | 1,2530 | 1,2584 | 1,2584 | 287.491 |
| 18 mar 2024 | 1,2936 | 1,2936 | 1,2656 | 1,2754 | 1,2754 | 438.808 |
| 15 mar 2024 | 1,2830 | 1,3026 | 1,2660 | 1,3026 | 1,3026 | 328.944 |
| 14 mar 2024 | 1,2494 | 1,2828 | 1,2372 | 1,2772 | 1,2772 | 191.991 |
| 13 mar 2024 | 1,2536 | 1,2568 | 1,2446 | 1,2446 | 1,2446 | 404.077 |
| 12 mar 2024 | 1,2812 | 1,2812 | 1,2486 | 1,2486 | 1,2486 | 132.620 |
| 11 mar 2024 | 1,2876 | 1,2980 | 1,2778 | 1,2846 | 1,2846 | 747.281 |
| 08 mar 2024 | 1,2502 | 1,2730 | 1,2496 | 1,2730 | 1,2730 | 188.923 |
| 07 mar 2024 | 1,2680 | 1,2700 | 1,2464 | 1,2512 | 1,2512 | 136.233 |
| 06 mar 2024 | 1,2648 | 1,2648 | 1,2424 | 1,2562 | 1,2562 | 850.815 |
| 05 mar 2024 | 1,2390 | 1,2656 | 1,2390 | 1,2560 | 1,2560 | 687.107 |
| 04 mar 2024 | 1,2324 | 1,2380 | 1,2284 | 1,2314 | 1,2314 | 101.173 |
| 01 mar 2024 | 1,2300 | 1,2460 | 1,2248 | 1,2312 | 1,2312 | 270.366 |
| 29 feb 2024 | 1,2484 | 1,2484 | 1,2276 | 1,2386 | 1,2386 | 797.774 |
| 28 feb 2024 | 1,2288 | 1,2416 | 1,2268 | 1,2348 | 1,2348 | 202.219 |
| 27 feb 2024 | 1,2392 | 1,2434 | 1,2254 | 1,2254 | 1,2254 | 626.937 |
| 26 feb 2024 | 1,2564 | 1,2564 | 1,2408 | 1,2452 | 1,2452 | 434.479 |
| 23 feb 2024 | 1,2676 | 1,2708 | 1,2600 | 1,2696 | 1,2696 | 387.342 |
| 22 feb 2024 | 1,2600 | 1,2600 | 1,2460 | 1,2556 | 1,2556 | 492.154 |
| 21 feb 2024 | 1,3002 | 1,3068 | 1,2908 | 1,2908 | 1,2908 | 61.692 |
| 20 feb 2024 | 1,3030 | 1,3094 | 1,2912 | 1,3042 | 1,3042 | 83.029 |
| 19 feb 2024 | 1,2858 | 1,2898 | 1,2846 | 1,2882 | 1,2882 | 29.196 |
| 16 feb 2024 | 1,2976 | 1,3060 | 1,2816 | 1,2816 | 1,2816 | 450.381 |
| 15 feb 2024 | 1,2990 | 1,3024 | 1,2830 | 1,3016 | 1,3016 | 256.832 |
| 14 feb 2024 | 1,3190 | 1,3250 | 1,2896 | 1,3000 | 1,3000 | 445.100 |
| 13 feb 2024 | 1,2782 | 1,3272 | 1,2782 | 1,3190 | 1,3190 | 562.795 |
| 12 feb 2024 | 1,2524 | 1,2686 | 1,2524 | 1,2664 | 1,2664 | 35.247 |
| 09 feb 2024 | 1,2486 | 1,2486 | 1,2360 | 1,2452 | 1,2452 | 335.635 |
| 08 feb 2024 | 1,2532 | 1,2632 | 1,2508 | 1,2632 | 1,2632 | 47.705 |
| 07 feb 2024 | 1,2610 | 1,2614 | 1,2502 | 1,2578 | 1,2578 | 194.467 |
| 06 feb 2024 | 1,2824 | 1,2838 | 1,2672 | 1,2754 | 1,2754 | 287.362 |
| 05 feb 2024 | 1,2906 | 1,3162 | 1,2906 | 1,3050 | 1,3050 | 131.805 |
| 02 feb 2024 | 1,2652 | 1,2890 | 1,2626 | 1,2824 | 1,2824 | 152.323 |
| 01 feb 2024 | 1,2994 | 1,2994 | 1,2762 | 1,2942 | 1,2942 | 404.361 |
| 31 gen 2024 | 1,2588 | 1,2892 | 1,2500 | 1,2890 | 1,2890 | 472.685 |
| 30 gen 2024 | 1,2656 | 1,2656 | 1,2512 | 1,2554 | 1,2554 | 49.046 |
| 29 gen 2024 | 1,2508 | 1,2796 | 1,2508 | 1,2654 | 1,2654 | 354.919 |
| 26 gen 2024 | 1,2732 | 1,2732 | 1,2498 | 1,2498 | 1,2498 | 304.900 |
| 25 gen 2024 | 1,2414 | 1,2608 | 1,2414 | 1,2608 | 1,2608 | 385.676 |
| 24 gen 2024 | 1,2246 | 1,2330 | 1,2170 | 1,2320 | 1,2320 | 282.454 |
| 23 gen 2024 | 1,2488 | 1,2488 | 1,2350 | 1,2444 | 1,2444 | 295.901 |
| 22 gen 2024 | 1,2636 | 1,2754 | 1,2636 | 1,2670 | 1,2670 | 15.325 |
| 19 gen 2024 | 1,2908 | 1,2946 | 1,2810 | 1,2850 | 1,2850 | 100.447 |
| 18 gen 2024 | 1,3260 | 1,3260 | 1,3036 | 1,3082 | 1,3082 | 303.263 |
| 17 gen 2024 | 1,3314 | 1,3540 | 1,3222 | 1,3234 | 1,3234 | 701.944 |
| 16 gen 2024 | 1,2978 | 1,3168 | 1,2908 | 1,2908 | 1,2908 | 243.022 |
| 15 gen 2024 | 1,2602 | 1,2738 | 1,2500 | 1,2500 | 1,2500 | 269.614 |
| 12 gen 2024 | 1,2616 | 1,2700 | 1,2500 | 1,2538 | 1,2538 | 431.142 |
| 11 gen 2024 | 1,2436 | 1,2760 | 1,2348 | 1,2720 | 1,2720 | 712.339 |
| 10 gen 2024 | 1,2740 | 1,2740 | 1,2510 | 1,2536 | 1,2536 | 737.999 |
| 09 gen 2024 | 1,2902 | 1,2960 | 1,2830 | 1,2840 | 1,2840 | 859.244 |
| 08 gen 2024 | 1,3142 | 1,3242 | 1,2870 | 1,2902 | 1,2902 | 263.700 |
| 05 gen 2024 | 1,3490 | 1,3678 | 1,3030 | 1,3116 | 1,3116 | 287.814 |
| 04 gen 2024 | 1,3518 | 1,3518 | 1,3286 | 1,3316 | 1,3316 | 270.151 |
| 03 gen 2024 | 1,3242 | 1,3686 | 1,3154 | 1,3512 | 1,3512 | 292.491 |
| 02 gen 2024 | 1,3200 | 1,3564 | 1,3178 | 1,3438 | 1,3438 | 337.859 |
| 29 dic 2023 | 1,3148 | 1,3148 | 1,3060 | 1,3142 | 1,3142 | 87.869 |
| 28 dic 2023 | 1,3110 | 1,3220 | 1,2986 | 1,3220 | 1,3220 | 500.842 |
| 27 dic 2023 | 1,3596 | 1,3596 | 1,3218 | 1,3218 | 1,3218 | 170.428 |
| 22 dic 2023 | 1,3926 | 1,3998 | 1,3852 | 1,3900 | 1,3900 | 274.301 |
| 21 dic 2023 | 1,3922 | 1,4078 | 1,3850 | 1,3962 | 1,3962 | 613.552 |
| 20 dic 2023 | 1,3460 | 1,3728 | 1,3460 | 1,3702 | 1,3702 | 288.075 |
| 19 dic 2023 | 1,3298 | 1,3398 | 1,3298 | 1,3362 | 1,3362 | 463.782 |
| 18 dic 2023 | 1,3180 | 1,3256 | 1,3128 | 1,3212 | 1,3212 | 79.965 |
| 15 dic 2023 | 1,2718 | 1,3112 | 1,2718 | 1,3046 | 1,3046 | 604.426 |
| 14 dic 2023 | 1,2892 | 1,3002 | 1,2806 | 1,2948 | 1,2948 | 328.965 |
| 13 dic 2023 | 1,3380 | 1,3388 | 1,3286 | 1,3342 | 1,3342 | 115.084 |
| 12 dic 2023 | 1,3570 | 1,3570 | 1,3300 | 1,3352 | 1,3352 | 216.096 |
| 11 dic 2023 | 1,3834 | 1,3834 | 1,3696 | 1,3720 | 1,3720 | 245.059 |
| 08 dic 2023 | 1,4066 | 1,4066 | 1,3854 | 1,3886 | 1,3886 | 136.225 |
| *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.