Italia markets close in 4 hours 13 minutes
FTSE MIB
34.529,82 -304,48 (-0,87%) Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,99 +0,44 (+0,58%) Bitcoin EUR
65.478,88 +297,75 (+0,46%)
Credit Suisse Index Fund (IE) ETF ICAV - CSIF (IE) MSCI World ESG Leaders Blue UCITS ETF BH CHF (WDESGC.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 09:48AM CEST. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 185,88 | 185,88 | 185,40 | 185,40 | 185,40 | 300 |
| 05 giu 2024 | 183,98 | 184,56 | 181,54 | 184,56 | 184,56 | 679 |
| 04 giu 2024 | 182,50 | 182,68 | 182,00 | 182,68 | 182,68 | 2.615 |
| 03 giu 2024 | 183,36 | 183,36 | 183,32 | 183,32 | 183,32 | 311 |
| 31 mag 2024 | 181,00 | 181,84 | 181,00 | 181,00 | 181,00 | 156 |
| 30 mag 2024 | 181,84 | 182,36 | 181,84 | 182,36 | 182,36 | 424 |
| 29 mag 2024 | 184,20 | 184,20 | 182,82 | 182,82 | 182,82 | 122 |
| 28 mag 2024 | 184,20 | 184,58 | 183,70 | 183,70 | 183,70 | 22.240 |
| 27 mag 2024 | 184,62 | 184,62 | 183,54 | 184,08 | 184,08 | 110 |
| 24 mag 2024 | 182,96 | 183,74 | 182,86 | 183,56 | 183,56 | 3.696 |
| 23 mag 2024 | 185,42 | 185,42 | 184,02 | 184,56 | 184,56 | 886 |
| 22 mag 2024 | 184,26 | 184,26 | 183,90 | 184,04 | 184,04 | 703 |
| 21 mag 2024 | 183,46 | 184,30 | 183,46 | 183,98 | 183,98 | 102 |
| 17 mag 2024 | 184,02 | 184,02 | 183,50 | 183,50 | 183,50 | 306 |
| 16 mag 2024 | 184,06 | 184,06 | 183,64 | 184,00 | 184,00 | 1.374 |
| 15 mag 2024 | 181,80 | 181,84 | 181,80 | 181,84 | 181,84 | 458 |
| 14 mag 2024 | 181,20 | 181,20 | 180,52 | 181,18 | 181,18 | 1.668 |
| 13 mag 2024 | 181,68 | 181,68 | 181,16 | 181,16 | 181,16 | 2.145 |
| 10 mag 2024 | 184,00 | 184,00 | 180,76 | 180,76 | 180,76 | 670 |
| 08 mag 2024 | 179,36 | 179,36 | 179,36 | 179,36 | 179,36 | 24 |
| 07 mag 2024 | 179,06 | 180,22 | 179,06 | 180,22 | 180,22 | 536 |
| 06 mag 2024 | 178,74 | 179,06 | 178,74 | 179,06 | 179,06 | 60 |
| 03 mag 2024 | 176,78 | 176,78 | 175,50 | 175,72 | 175,72 | 158 |
| 02 mag 2024 | 176,42 | 176,42 | 176,42 | 176,42 | 176,42 | 5.515 |
| 30 apr 2024 | 178,56 | 178,56 | 177,62 | 177,74 | 177,74 | 803 |
| 29 apr 2024 | 178,00 | 178,30 | 177,80 | 178,08 | 178,08 | 394 |
| 26 apr 2024 | 177,44 | 177,98 | 177,24 | 177,98 | 177,98 | 325 |
| 25 apr 2024 | 175,52 | 175,52 | 174,96 | 174,96 | 174,96 | 686 |
| 24 apr 2024 | 177,42 | 177,42 | 175,56 | 175,60 | 175,60 | 830 |
| 23 apr 2024 | 174,28 | 174,28 | 174,28 | 174,28 | 174,28 | 310 |
| 22 apr 2024 | 173,40 | 173,60 | 172,88 | 172,88 | 172,88 | 833 |
| 19 apr 2024 | 173,12 | 173,90 | 172,36 | 173,72 | 173,72 | 3.486 |
| 18 apr 2024 | 174,80 | 174,80 | 173,82 | 173,82 | 173,82 | 5.817 |
| 17 apr 2024 | 176,20 | 176,20 | 174,82 | 174,82 | 174,82 | 2.582 |
| 16 apr 2024 | 175,52 | 175,88 | 174,54 | 175,44 | 175,44 | 6.342 |
| 15 apr 2024 | 178,12 | 178,12 | 178,12 | 178,12 | 178,12 | - |
| 12 apr 2024 | 180,02 | 180,02 | 178,24 | 178,24 | 178,24 | 327 |
| 11 apr 2024 | 178,60 | 178,60 | 178,60 | 178,60 | 178,60 | 326 |
| 10 apr 2024 | 181,28 | 181,28 | 180,88 | 176,50 | 176,50 | 6.599 |
| 09 apr 2024 | 180,66 | 181,10 | 179,66 | 179,66 | 179,66 | 976 |
| 08 apr 2024 | 180,46 | 180,46 | 180,46 | 180,46 | 180,46 | 849 |
| 05 apr 2024 | 179,00 | 179,30 | 178,92 | 179,30 | 179,30 | 2.045 |
| 04 apr 2024 | 181,82 | 182,04 | 181,58 | 182,04 | 182,04 | 3.834 |
| 03 apr 2024 | 180,76 | 181,60 | 180,76 | 181,60 | 181,60 | 1.690 |
| 02 apr 2024 | 182,26 | 182,30 | 180,20 | 180,20 | 180,20 | 1.417 |
| 28 mar 2024 | 182,48 | 182,88 | 182,46 | 182,74 | 182,74 | 313 |
| 27 mar 2024 | 182,38 | 182,72 | 181,76 | 181,76 | 181,76 | 515 |
| 26 mar 2024 | 182,72 | 182,72 | 182,20 | 182,20 | 182,20 | 593 |
| 25 mar 2024 | 182,52 | 182,52 | 181,74 | 182,30 | 182,30 | 2.095 |
| 22 mar 2024 | 183,12 | 183,12 | 182,46 | 182,56 | 182,56 | 257 |
| 21 mar 2024 | 182,62 | 183,06 | 182,62 | 183,06 | 183,06 | 431 |
| 20 mar 2024 | 180,38 | 180,38 | 180,14 | 180,14 | 180,14 | 342 |
| 19 mar 2024 | 179,00 | 179,00 | 178,96 | 178,96 | 178,96 | 129 |
| 18 mar 2024 | 178,78 | 179,64 | 178,68 | 179,64 | 179,64 | 301 |
| 15 mar 2024 | 179,38 | 179,38 | 178,00 | 178,00 | 178,00 | 240 |
| 14 mar 2024 | 179,54 | 179,80 | 178,68 | 178,68 | 178,68 | 188 |
| 13 mar 2024 | 179,74 | 179,74 | 179,74 | 179,74 | 179,74 | - |
| 12 mar 2024 | 178,96 | 179,74 | 178,00 | 179,74 | 179,74 | 1.281 |
| 11 mar 2024 | 178,20 | 178,20 | 176,96 | 177,20 | 177,20 | 265 |
| 08 mar 2024 | 180,00 | 180,02 | 179,24 | 179,24 | 179,24 | 174 |
| 07 mar 2024 | 178,20 | 179,32 | 178,20 | 179,32 | 179,32 | 240 |
| 06 mar 2024 | 177,58 | 178,02 | 175,72 | 178,02 | 178,02 | 6.858 |
| 05 mar 2024 | 178,58 | 178,58 | 177,00 | 177,00 | 177,00 | 514 |
| 04 mar 2024 | 178,74 | 178,74 | 178,00 | 178,00 | 178,00 | 1.835 |
| 01 mar 2024 | 177,72 | 177,72 | 176,50 | 177,70 | 177,70 | 199 |
| 29 feb 2024 | 175,50 | 176,70 | 175,50 | 176,38 | 176,38 | 385 |
| 28 feb 2024 | 176,44 | 176,44 | 175,40 | 176,08 | 176,08 | 588 |
| 27 feb 2024 | 174,96 | 176,44 | 174,94 | 176,22 | 176,22 | 774 |
| 26 feb 2024 | 176,26 | 176,64 | 176,26 | 176,64 | 176,64 | 423 |
| 23 feb 2024 | 175,96 | 176,84 | 175,96 | 176,46 | 176,46 | 777 |
| 22 feb 2024 | 174,68 | 176,14 | 174,68 | 176,14 | 176,14 | 423 |
| 21 feb 2024 | 173,18 | 173,18 | 172,30 | 172,30 | 172,30 | 257 |
| 20 feb 2024 | 173,66 | 173,66 | 172,58 | 172,58 | 172,58 | 543 |
| 19 feb 2024 | 174,34 | 174,34 | 174,34 | 174,34 | 174,34 | 167 |
| 16 feb 2024 | 174,84 | 175,12 | 174,66 | 174,66 | 174,66 | 6.886 |
| 15 feb 2024 | 174,24 | 174,24 | 173,70 | 173,90 | 173,90 | 1.791 |
| 14 feb 2024 | 172,74 | 172,92 | 171,96 | 172,90 | 172,90 | 652 |
| 13 feb 2024 | 173,50 | 173,50 | 172,42 | 172,42 | 172,42 | 283 |
| 12 feb 2024 | 174,52 | 174,62 | 174,12 | 174,62 | 174,62 | 641 |
| 09 feb 2024 | 172,92 | 173,66 | 172,92 | 173,46 | 173,46 | 2.147 |
| 08 feb 2024 | 172,80 | 172,98 | 172,42 | 172,42 | 172,42 | 2.265 |
| 07 feb 2024 | 171,90 | 172,56 | 171,20 | 172,56 | 172,56 | 11.929 |
| 06 feb 2024 | 172,22 | 172,22 | 171,08 | 171,48 | 171,48 | 733 |
| 05 feb 2024 | 171,80 | 171,80 | 171,00 | 171,00 | 171,00 | 933 |
| 02 feb 2024 | 171,56 | 171,56 | 170,70 | 170,74 | 170,74 | 617 |
| 01 feb 2024 | 168,92 | 170,14 | 168,92 | 169,50 | 169,50 | 335 |
| 31 gen 2024 | 171,78 | 171,78 | 170,52 | 170,52 | 170,52 | 293 |
| 30 gen 2024 | 171,60 | 171,60 | 171,00 | 171,34 | 171,34 | 122 |
| 29 gen 2024 | 170,68 | 170,68 | 169,98 | 170,34 | 170,34 | 395 |
| 26 gen 2024 | 169,60 | 170,22 | 169,60 | 170,22 | 170,22 | 438 |
| 25 gen 2024 | 169,22 | 169,88 | 169,20 | 169,88 | 169,88 | 1.288 |
| 24 gen 2024 | 168,90 | 169,68 | 168,90 | 169,40 | 169,40 | 666 |
| 23 gen 2024 | 168,56 | 168,58 | 168,56 | 168,58 | 168,58 | 2.649 |
| 22 gen 2024 | 168,10 | 168,86 | 168,10 | 168,44 | 168,44 | 1.283 |
| 19 gen 2024 | 167,22 | 167,22 | 166,72 | 167,02 | 167,02 | 72 |
| 18 gen 2024 | 165,54 | 166,00 | 165,54 | 165,66 | 165,66 | 342 |
| 17 gen 2024 | 165,16 | 165,16 | 164,56 | 164,56 | 164,56 | 93 |
| 16 gen 2024 | 165,68 | 166,10 | 165,68 | 166,10 | 166,10 | 172 |
| 15 gen 2024 | 166,50 | 166,80 | 166,50 | 166,80 | 166,80 | 502 |
| 12 gen 2024 | 166,14 | 167,10 | 166,14 | 167,10 | 167,10 | 885 |
| *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.