Italia markets close in 8 hours 18 minutes
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,75 +0,64 (+0,82%) Bitcoin EUR
59.661,10 +671,05 (+1,14%)
Credit Suisse Index Fund (IE) ETF ICAV - CSIF (IE) MSCI World ESG Leaders Min Vol Bl UCITS ETF B USD (WDMVO.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:52AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 114,67 | 114,67 | 114,67 | 114,67 | 114,67 | - |
| 02 mag 2024 | 115,10 | 115,10 | 115,10 | 114,67 | 114,67 | 1 |
| 30 apr 2024 | 115,00 | 115,00 | 115,00 | 114,50 | 114,50 | 1 |
| 29 apr 2024 | 115,07 | 115,07 | 115,07 | 115,07 | 115,07 | - |
| 26 apr 2024 | 115,07 | 115,07 | 115,07 | 115,07 | 115,07 | - |
| 25 apr 2024 | 115,07 | 115,07 | 115,07 | 115,07 | 115,07 | - |
| 24 apr 2024 | 115,07 | 115,07 | 115,07 | 115,07 | 115,07 | - |
| 23 apr 2024 | 115,07 | 115,07 | 115,07 | 115,07 | 115,07 | - |
| 22 apr 2024 | 115,30 | 115,30 | 115,30 | 115,07 | 115,07 | 1 |
| 19 apr 2024 | 114,00 | 114,00 | 114,00 | 114,00 | 114,00 | - |
| 18 apr 2024 | 114,00 | 114,00 | 114,00 | 114,00 | 114,00 | - |
| 17 apr 2024 | 114,00 | 114,00 | 114,00 | 114,00 | 114,00 | - |
| 16 apr 2024 | 114,20 | 114,20 | 114,20 | 114,00 | 114,00 | 1 |
| 15 apr 2024 | 115,11 | 115,11 | 115,11 | 115,11 | 115,11 | - |
| 12 apr 2024 | 115,11 | 115,11 | 115,11 | 115,11 | 115,11 | - |
| 11 apr 2024 | 115,11 | 115,11 | 115,11 | 115,11 | 115,11 | - |
| 10 apr 2024 | 115,11 | 115,11 | 115,11 | 115,11 | 115,11 | - |
| 09 apr 2024 | 115,11 | 115,11 | 115,11 | 115,11 | 115,11 | - |
| 08 apr 2024 | 115,89 | 115,89 | 115,89 | 115,11 | 115,11 | 1 |
| 05 apr 2024 | 116,32 | 116,32 | 116,32 | 116,32 | 116,32 | - |
| 04 apr 2024 | 116,32 | 116,32 | 116,32 | 116,32 | 116,32 | - |
| 03 apr 2024 | 116,32 | 116,32 | 116,32 | 116,32 | 116,32 | - |
| 02 apr 2024 | 117,93 | 117,93 | 117,60 | 116,32 | 116,32 | 6 |
| 28 mar 2024 | 116,27 | 116,27 | 116,27 | 116,27 | 116,27 | - |
| 27 mar 2024 | 116,27 | 116,27 | 116,27 | 116,27 | 116,27 | - |
| 26 mar 2024 | 116,20 | 116,20 | 116,20 | 116,27 | 116,27 | 1 |
| 25 mar 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
| 22 mar 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
| 21 mar 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
| 20 mar 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
| 19 mar 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
| 18 mar 2024 | 115,20 | 115,20 | 115,20 | 115,38 | 115,38 | 2 |
| 15 mar 2024 | 114,77 | 114,77 | 114,77 | 114,77 | 114,77 | - |
| 14 mar 2024 | 114,77 | 114,77 | 114,77 | 114,77 | 114,77 | - |
| 13 mar 2024 | 115,79 | 115,79 | 115,79 | 114,77 | 114,77 | 26 |
| 12 mar 2024 | 114,66 | 114,66 | 114,66 | 114,66 | 114,66 | - |
| 11 mar 2024 | 115,10 | 115,10 | 115,10 | 114,66 | 114,66 | 18 |
| 08 mar 2024 | 114,34 | 114,34 | 114,34 | 114,34 | 114,34 | - |
| 07 mar 2024 | 114,34 | 114,34 | 114,34 | 114,34 | 114,34 | - |
| 06 mar 2024 | 114,34 | 114,34 | 114,34 | 114,34 | 114,34 | - |
| 05 mar 2024 | 114,34 | 114,34 | 114,34 | 114,34 | 114,34 | - |
| 04 mar 2024 | 114,70 | 114,70 | 114,70 | 114,34 | 114,34 | 114 |
| 01 mar 2024 | 114,80 | 114,80 | 114,80 | 114,66 | 114,66 | 1 |
| 29 feb 2024 | 114,10 | 114,10 | 114,10 | 114,10 | 114,10 | - |
| 28 feb 2024 | 114,10 | 114,10 | 114,10 | 114,10 | 114,10 | - |
| 27 feb 2024 | 113,70 | 113,70 | 113,70 | 114,10 | 114,10 | 50 |
| 26 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 23 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 22 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 21 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 20 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 19 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 16 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 15 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 14 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 13 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 12 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 09 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 08 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 07 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 06 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 05 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 02 feb 2024 | 112,58 | 112,58 | 112,58 | 112,58 | 112,58 | - |
| 01 feb 2024 | 113,30 | 113,30 | 113,30 | 112,58 | 112,58 | 1 |
| 31 gen 2024 | 112,27 | 112,27 | 112,27 | 112,27 | 112,27 | - |
| 30 gen 2024 | 112,27 | 112,27 | 112,27 | 112,27 | 112,27 | - |
| 29 gen 2024 | 112,27 | 112,27 | 112,27 | 112,27 | 112,27 | - |
| 26 gen 2024 | 112,27 | 112,27 | 112,27 | 112,27 | 112,27 | - |
| 25 gen 2024 | 112,27 | 112,27 | 112,27 | 112,27 | 112,27 | - |
| 24 gen 2024 | 111,70 | 111,70 | 111,70 | 112,27 | 112,27 | 6 |
| 23 gen 2024 | 111,84 | 111,84 | 111,84 | 111,88 | 111,88 | 19 |
| 22 gen 2024 | 112,00 | 112,00 | 112,00 | 111,84 | 111,84 | 45 |
| 19 gen 2024 | 111,46 | 111,46 | 111,46 | 111,46 | 111,46 | - |
| 18 gen 2024 | 111,46 | 111,46 | 111,46 | 111,46 | 111,46 | - |
| 17 gen 2024 | 111,46 | 111,46 | 111,46 | 111,46 | 111,46 | - |
| 16 gen 2024 | 110,70 | 110,70 | 110,70 | 111,46 | 111,46 | 88 |
| 15 gen 2024 | 109,52 | 109,52 | 109,52 | 109,52 | 109,52 | - |
| 12 gen 2024 | 109,52 | 109,52 | 109,52 | 109,52 | 109,52 | - |
| 11 gen 2024 | 109,52 | 109,52 | 109,52 | 109,52 | 109,52 | - |
| 10 gen 2024 | 109,52 | 109,52 | 109,52 | 109,52 | 109,52 | - |
| 09 gen 2024 | 109,52 | 109,52 | 109,52 | 109,52 | 109,52 | - |
| 08 gen 2024 | 109,52 | 109,52 | 109,52 | 109,52 | 109,52 | - |
| 05 gen 2024 | 109,52 | 109,52 | 109,52 | 109,52 | 109,52 | - |
| 04 gen 2024 | 109,52 | 109,52 | 109,52 | 109,52 | 109,52 | - |
| 03 gen 2024 | 109,52 | 109,52 | 109,52 | 109,52 | 109,52 | - |
| 02 gen 2024 | 109,30 | 109,30 | 109,30 | 109,52 | 109,52 | 6 |
| 29 dic 2023 | 108,70 | 108,70 | 108,70 | 108,41 | 108,41 | 4 |
| 28 dic 2023 | 107,96 | 107,96 | 107,96 | 108,05 | 108,05 | 5 |
| 27 dic 2023 | 108,20 | 108,20 | 107,30 | 107,40 | 107,40 | 46 |
| 22 dic 2023 | 107,80 | 107,80 | 107,80 | 108,12 | 108,12 | 4 |
| 21 dic 2023 | 108,00 | 108,00 | 108,00 | 107,49 | 107,49 | 5 |
| 20 dic 2023 | 108,60 | 108,60 | 108,60 | 107,88 | 107,88 | 5 |
| 19 dic 2023 | 108,40 | 108,40 | 108,40 | 107,87 | 107,87 | 4 |
| 18 dic 2023 | 108,30 | 108,30 | 108,30 | 107,98 | 107,98 | 5 |
| 15 dic 2023 | 108,70 | 108,70 | 108,70 | 108,05 | 108,05 | 4 |
| 14 dic 2023 | 110,00 | 110,00 | 110,00 | 108,15 | 108,15 | 5 |
| 13 dic 2023 | 109,90 | 109,90 | 109,90 | 109,61 | 109,61 | 4 |
| 12 dic 2023 | 109,66 | 109,66 | 109,66 | 109,32 | 109,32 | 5 |
| 11 dic 2023 | 109,10 | 109,10 | 109,10 | 109,31 | 109,31 | 4 |
| 08 dic 2023 | 108,21 | 108,21 | 108,21 | 108,21 | 108,21 | - |
| *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.