Italia markets close in 6 minutes
FTSE MIB
34.160,36 -82,13 (-0,24%) Dow Jones
38.965,90 +81,64 (+0,21%) Nasdaq
16.293,47 -39,08 (-0,24%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
78,54 +0,16 (+0,20%) Bitcoin EUR
57.659,54 -1.769,76 (-2,98%)
Amundi MSCI Water ESG Screened UCITS ETF Dist (WAT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:03PM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 67,35 | 67,48 | 67,10 | 67,37 | 67,37 | 4.971 |
| 07 mag 2024 | 66,74 | 67,12 | 66,74 | 67,14 | 67,14 | 4.828 |
| 06 mag 2024 | 66,00 | 66,35 | 65,89 | 66,28 | 66,28 | 2.872 |
| 03 mag 2024 | 65,10 | 65,77 | 65,10 | 65,56 | 65,56 | 4.672 |
| 02 mag 2024 | 64,87 | 65,08 | 64,75 | 64,82 | 64,82 | 5.494 |
| 30 apr 2024 | 65,29 | 65,29 | 64,80 | 65,01 | 65,01 | 2.575 |
| 29 apr 2024 | 64,97 | 65,31 | 64,89 | 65,18 | 65,18 | 1.889 |
| 26 apr 2024 | 64,47 | 65,12 | 64,44 | 65,12 | 65,12 | 5.048 |
| 25 apr 2024 | 64,54 | 64,60 | 63,69 | 64,15 | 64,15 | 2.211 |
| 24 apr 2024 | 64,81 | 64,84 | 64,59 | 64,75 | 64,75 | 11.252 |
| 23 apr 2024 | 64,57 | 64,86 | 64,28 | 64,75 | 64,75 | 7.450 |
| 22 apr 2024 | 64,35 | 64,60 | 64,22 | 64,33 | 64,33 | 4.837 |
| 19 apr 2024 | 63,76 | 64,22 | 63,68 | 64,19 | 64,19 | 7.037 |
| 18 apr 2024 | 63,73 | 64,34 | 63,63 | 64,34 | 64,34 | 5.334 |
| 17 apr 2024 | 64,02 | 64,33 | 63,67 | 63,67 | 63,67 | 3.813 |
| 16 apr 2024 | 64,25 | 64,25 | 63,80 | 63,90 | 63,90 | 4.942 |
| 15 apr 2024 | 64,91 | 65,34 | 64,69 | 64,86 | 64,86 | 7.299 |
| 12 apr 2024 | 65,11 | 65,20 | 64,66 | 64,96 | 64,96 | 3.391 |
| 11 apr 2024 | 64,97 | 64,97 | 64,50 | 64,61 | 64,61 | 4.631 |
| 10 apr 2024 | 65,03 | 65,11 | 64,24 | 64,74 | 64,74 | 3.537 |
| 09 apr 2024 | 64,80 | 65,01 | 64,44 | 64,69 | 64,69 | 2.835 |
| 08 apr 2024 | 64,82 | 64,92 | 64,72 | 64,82 | 64,82 | 3.546 |
| 05 apr 2024 | 64,80 | 64,80 | 64,51 | 64,80 | 64,80 | 8.358 |
| 04 apr 2024 | 65,26 | 65,33 | 65,07 | 65,26 | 65,26 | 1.846 |
| 03 apr 2024 | 65,02 | 65,15 | 64,86 | 65,13 | 65,13 | 3.132 |
| 02 apr 2024 | 65,81 | 65,88 | 65,11 | 65,22 | 65,22 | 8.295 |
| 28 mar 2024 | 65,90 | 65,93 | 65,57 | 65,93 | 65,93 | 4.595 |
| 27 mar 2024 | 65,33 | 65,46 | 65,00 | 65,44 | 65,44 | 4.027 |
| 26 mar 2024 | 65,05 | 65,14 | 64,91 | 65,14 | 65,14 | 3.815 |
| 25 mar 2024 | 65,41 | 65,45 | 65,00 | 65,02 | 65,02 | 3.359 |
| 22 mar 2024 | 65,42 | 65,67 | 65,31 | 65,39 | 65,39 | 2.037 |
| 21 mar 2024 | 64,82 | 65,42 | 64,46 | 65,28 | 65,28 | 2.867 |
| 20 mar 2024 | 64,04 | 64,50 | 64,01 | 64,44 | 64,44 | 3.056 |
| 19 mar 2024 | 63,47 | 64,02 | 63,37 | 64,02 | 64,02 | 9.070 |
| 18 mar 2024 | 63,84 | 63,84 | 63,45 | 63,70 | 63,70 | 2.341 |
| 15 mar 2024 | 63,75 | 63,82 | 63,52 | 63,68 | 63,68 | 3.203 |
| 14 mar 2024 | 63,84 | 63,89 | 63,48 | 63,68 | 63,68 | 4.915 |
| 13 mar 2024 | 63,69 | 63,88 | 63,52 | 63,88 | 63,88 | 8.678 |
| 12 mar 2024 | 63,70 | 63,82 | 63,47 | 63,70 | 63,70 | 3.688 |
| 11 mar 2024 | 63,48 | 63,56 | 63,07 | 63,39 | 63,39 | 4.810 |
| 08 mar 2024 | 63,76 | 63,83 | 63,43 | 63,75 | 63,75 | 9.967 |
| 07 mar 2024 | 63,32 | 63,90 | 63,21 | 63,55 | 63,55 | 1.884 |
| 06 mar 2024 | 63,17 | 63,60 | 63,14 | 63,43 | 63,43 | 4.331 |
| 05 mar 2024 | 63,82 | 63,89 | 63,22 | 63,22 | 63,22 | 7.644 |
| 04 mar 2024 | 63,40 | 63,68 | 63,32 | 63,68 | 63,68 | 7.995 |
| 01 mar 2024 | 63,38 | 63,57 | 63,20 | 63,44 | 63,44 | 4.927 |
| 29 feb 2024 | 63,23 | 63,25 | 62,85 | 63,06 | 63,06 | 4.707 |
| 28 feb 2024 | 62,98 | 63,05 | 62,76 | 63,05 | 63,05 | 5.750 |
| 27 feb 2024 | 62,83 | 62,97 | 62,71 | 62,76 | 62,76 | 2.722 |
| 26 feb 2024 | 62,84 | 62,90 | 62,56 | 62,66 | 62,66 | 4.522 |
| 23 feb 2024 | 62,70 | 62,97 | 62,57 | 62,86 | 62,86 | 4.721 |
| 22 feb 2024 | 62,11 | 62,65 | 62,11 | 62,64 | 62,64 | 2.687 |
| 21 feb 2024 | 62,40 | 62,40 | 62,15 | 62,21 | 62,21 | 3.224 |
| 20 feb 2024 | 62,34 | 62,36 | 61,91 | 62,25 | 62,25 | 6.210 |
| 19 feb 2024 | 62,40 | 62,45 | 62,24 | 62,37 | 62,37 | 4.197 |
| 16 feb 2024 | 62,47 | 62,65 | 62,38 | 62,65 | 62,65 | 7.896 |
| 15 feb 2024 | 62,16 | 62,26 | 61,81 | 62,19 | 62,19 | 9.533 |
| 14 feb 2024 | 61,30 | 61,64 | 61,30 | 61,39 | 61,39 | 18.657 |
| 13 feb 2024 | 61,81 | 61,81 | 60,98 | 61,45 | 61,45 | 6.901 |
| 12 feb 2024 | 61,04 | 61,64 | 61,04 | 61,64 | 61,64 | 5.996 |
| 09 feb 2024 | 60,86 | 61,07 | 60,81 | 60,90 | 60,90 | 2.033 |
| 08 feb 2024 | 60,75 | 61,02 | 60,68 | 60,71 | 60,71 | 3.299 |
| 07 feb 2024 | 60,39 | 60,98 | 60,23 | 60,92 | 60,92 | 4.516 |
| 06 feb 2024 | 59,85 | 60,40 | 59,60 | 60,40 | 60,40 | 4.117 |
| 05 feb 2024 | 60,21 | 60,24 | 59,66 | 59,85 | 59,85 | 3.580 |
| 02 feb 2024 | 60,16 | 60,30 | 59,93 | 60,21 | 60,21 | 6.967 |
| 01 feb 2024 | 59,74 | 59,88 | 59,64 | 59,68 | 59,68 | 4.085 |
| 31 gen 2024 | 60,15 | 60,15 | 59,79 | 59,86 | 59,86 | 4.267 |
| 30 gen 2024 | 59,68 | 59,79 | 59,57 | 59,76 | 59,76 | 2.865 |
| 29 gen 2024 | 59,23 | 59,52 | 59,20 | 59,52 | 59,52 | 3.603 |
| 26 gen 2024 | 59,51 | 59,60 | 59,26 | 59,38 | 59,38 | 2.578 |
| 25 gen 2024 | 58,63 | 59,20 | 58,48 | 59,10 | 59,10 | 6.918 |
| 24 gen 2024 | 59,45 | 59,60 | 58,87 | 58,90 | 58,90 | 1.435 |
| 23 gen 2024 | 59,31 | 59,64 | 59,31 | 59,28 | 59,28 | 6.842 |
| 22 gen 2024 | 58,73 | 59,31 | 58,73 | 59,26 | 59,26 | 6.513 |
| 19 gen 2024 | 58,58 | 58,71 | 58,25 | 58,33 | 58,33 | 7.840 |
| 18 gen 2024 | 58,18 | 58,48 | 57,93 | 58,48 | 58,48 | 7.384 |
| 17 gen 2024 | 58,79 | 58,79 | 58,21 | 58,64 | 58,64 | 3.127 |
| 16 gen 2024 | 58,95 | 59,28 | 58,91 | 59,17 | 59,17 | 3.278 |
| 15 gen 2024 | 59,19 | 59,19 | 58,98 | 59,06 | 59,06 | 6.828 |
| 12 gen 2024 | 58,79 | 59,13 | 58,71 | 59,04 | 59,04 | 3.700 |
| 11 gen 2024 | 58,96 | 59,00 | 58,31 | 58,31 | 58,31 | 1.177 |
| 10 gen 2024 | 58,71 | 58,85 | 58,51 | 58,74 | 58,74 | 9.042 |
| 09 gen 2024 | 58,65 | 58,85 | 58,41 | 58,85 | 58,85 | 5.360 |
| 08 gen 2024 | 58,44 | 58,51 | 58,24 | 58,36 | 58,36 | 3.315 |
| 05 gen 2024 | 58,63 | 58,71 | 58,22 | 58,51 | 58,51 | 3.434 |
| 04 gen 2024 | 58,65 | 58,77 | 58,50 | 58,77 | 58,77 | 3.684 |
| 03 gen 2024 | 59,44 | 59,44 | 58,88 | 58,99 | 58,99 | 12.538 |
| 02 gen 2024 | 59,73 | 59,87 | 59,39 | 59,56 | 59,56 | 5.718 |
| 29 dic 2023 | 59,75 | 59,75 | 59,50 | 59,52 | 59,52 | 7.957 |
| 28 dic 2023 | 59,66 | 59,66 | 59,31 | 59,52 | 59,52 | 3.347 |
| 27 dic 2023 | 59,60 | 59,62 | 59,30 | 59,45 | 59,45 | 4.216 |
| 22 dic 2023 | 59,18 | 59,57 | 59,04 | 59,57 | 59,57 | 4.029 |
| 21 dic 2023 | 59,25 | 59,31 | 59,09 | 59,25 | 59,25 | 9.249 |
| 20 dic 2023 | 59,47 | 59,68 | 59,45 | 59,68 | 59,68 | 6.545 |
| 19 dic 2023 | 59,12 | 59,39 | 59,12 | 59,37 | 59,37 | 8.697 |
| 18 dic 2023 | 59,27 | 59,30 | 58,88 | 58,94 | 58,94 | 13.058 |
| 15 dic 2023 | 59,37 | 59,71 | 59,31 | 59,44 | 59,44 | 8.861 |
| 14 dic 2023 | 59,40 | 59,62 | 59,24 | 59,24 | 59,24 | 7.358 |
| 13 dic 2023 | 58,81 | 58,81 | 58,71 | 58,74 | 58,74 | 11.388 |
| *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.