Italia markets closed
Dow Jones
38.843,67 +36,34 (+0,09%) Nasdaq
17.172,57 -15,33 (-0,09%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0894 +0,0020 (+0,19%) Bitcoin EUR
65.256,66 -517,66 (-0,79%) CMC Crypto 200
1.519,92 -4,88 (-0,32%)
Xtrackers CSI300 Swap UCITS ETF 1C (XCHA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:23PM CEST
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 | 12,39 | 12,44 | 12,38 | 12,41 | 12,41 | 21.601 |
| 05 giu 2024 | 12,44 | 12,44 | 12,37 | 12,43 | 12,43 | 117.313 |
| 04 giu 2024 | 12,45 | 12,50 | 12,44 | 12,46 | 12,46 | 173.167 |
| 03 giu 2024 | 12,37 | 12,43 | 12,33 | 12,33 | 12,33 | 74.720 |
| 31 mag 2024 | 12,40 | 12,40 | 12,29 | 12,34 | 12,34 | 17.844 |
| 30 mag 2024 | 12,48 | 12,48 | 12,43 | 12,47 | 12,47 | 41.901 |
| 29 mag 2024 | 12,45 | 12,47 | 12,41 | 12,45 | 12,45 | 93.481 |
| 28 mag 2024 | 12,44 | 12,44 | 12,36 | 12,37 | 12,37 | 69.826 |
| 27 mag 2024 | 12,50 | 12,55 | 12,47 | 12,53 | 12,53 | 21.395 |
| 24 mag 2024 | 12,45 | 12,45 | 12,39 | 12,40 | 12,40 | 29.593 |
| 23 mag 2024 | 12,60 | 12,60 | 12,50 | 12,52 | 12,52 | 208.512 |
| 22 mag 2024 | 12,74 | 12,74 | 12,67 | 12,67 | 12,67 | 251.029 |
| 21 mag 2024 | 12,68 | 12,71 | 12,64 | 12,67 | 12,67 | 108.132 |
| 20 mag 2024 | 12,76 | 12,77 | 12,71 | 12,73 | 12,73 | 46.541 |
| 17 mag 2024 | 12,75 | 12,83 | 12,71 | 12,81 | 12,81 | 58.341 |
| 16 mag 2024 | 12,59 | 12,63 | 12,57 | 12,60 | 12,60 | 123.747 |
| 15 mag 2024 | 12,75 | 12,75 | 12,55 | 12,58 | 12,58 | 186.129 |
| 14 mag 2024 | 12,75 | 12,77 | 12,68 | 12,69 | 12,69 | 41.214 |
| 13 mag 2024 | 12,78 | 12,79 | 12,73 | 12,77 | 12,77 | 55.447 |
| 10 mag 2024 | 12,79 | 12,83 | 12,76 | 12,81 | 12,81 | 106.670 |
| 09 mag 2024 | 12,86 | 12,90 | 12,80 | 12,84 | 12,84 | 213.806 |
| 08 mag 2024 | 12,72 | 12,72 | 12,64 | 12,69 | 12,69 | 29.456 |
| 07 mag 2024 | 12,85 | 12,85 | 12,77 | 12,80 | 12,80 | 73.435 |
| 06 mag 2024 | 12,80 | 12,86 | 12,77 | 12,82 | 12,82 | 83.660 |
| 03 mag 2024 | 12,93 | 12,93 | 12,85 | 12,86 | 12,86 | 324.092 |
| 02 mag 2024 | 12,78 | 12,85 | 12,76 | 12,84 | 12,84 | 217.125 |
| 30 apr 2024 | 12,66 | 12,68 | 12,59 | 12,64 | 12,64 | 236.008 |
| 29 apr 2024 | 12,66 | 12,73 | 12,64 | 12,72 | 12,72 | 159.154 |
| 26 apr 2024 | 12,52 | 12,57 | 12,49 | 12,56 | 12,56 | 53.695 |
| 25 apr 2024 | 12,30 | 12,33 | 12,29 | 12,30 | 12,30 | 7.687 |
| 24 apr 2024 | 12,33 | 12,33 | 12,23 | 12,27 | 12,27 | 96.107 |
| 23 apr 2024 | 12,31 | 12,31 | 12,24 | 12,26 | 12,26 | 47.772 |
| 22 apr 2024 | 12,40 | 12,42 | 12,37 | 12,39 | 12,39 | 53.094 |
| 19 apr 2024 | 12,42 | 12,43 | 12,36 | 12,43 | 12,43 | 34.109 |
| 18 apr 2024 | 12,50 | 12,52 | 12,45 | 12,51 | 12,51 | 30.688 |
| 17 apr 2024 | 12,49 | 12,54 | 12,49 | 12,49 | 12,49 | 71.679 |
| 16 apr 2024 | 12,32 | 12,36 | 12,27 | 12,29 | 12,29 | 122.826 |
| 15 apr 2024 | 12,42 | 12,46 | 12,40 | 12,43 | 12,43 | 126.312 |
| 12 apr 2024 | 12,14 | 12,19 | 12,10 | 12,12 | 12,12 | 304.293 |
| 11 apr 2024 | 12,19 | 12,19 | 12,13 | 12,14 | 12,14 | 70.432 |
| 10 apr 2024 | 12,05 | 12,10 | 11,99 | 12,06 | 12,06 | 114.596 |
| 09 apr 2024 | 12,14 | 12,15 | 12,11 | 12,12 | 12,12 | 258.709 |
| 08 apr 2024 | 12,23 | 12,23 | 12,19 | 12,20 | 12,20 | 138.807 |
| 05 apr 2024 | 12,33 | 12,33 | 12,26 | 12,28 | 12,28 | 49.969 |
| 04 apr 2024 | 12,38 | 12,38 | 12,31 | 12,36 | 12,36 | 39.065 |
| 03 apr 2024 | 12,37 | 12,37 | 12,31 | 12,33 | 12,33 | 92.926 |
| 02 apr 2024 | 12,44 | 12,45 | 12,40 | 12,42 | 12,42 | 46.646 |
| 28 mar 2024 | 12,16 | 12,20 | 12,15 | 12,17 | 12,17 | 54.265 |
| 27 mar 2024 | 12,11 | 12,11 | 12,04 | 12,06 | 12,06 | 48.054 |
| 26 mar 2024 | 12,26 | 12,26 | 12,16 | 12,19 | 12,19 | 107.986 |
| 25 mar 2024 | 12,24 | 12,24 | 12,15 | 12,17 | 12,17 | 97.910 |
| 22 mar 2024 | 12,22 | 12,27 | 12,18 | 12,20 | 12,20 | 165.397 |
| 21 mar 2024 | 12,34 | 12,35 | 12,26 | 12,32 | 12,32 | 38.080 |
| 20 mar 2024 | 12,40 | 12,42 | 12,38 | 12,39 | 12,39 | 67.889 |
| 19 mar 2024 | 12,37 | 12,39 | 12,35 | 12,37 | 12,37 | 76.424 |
| 18 mar 2024 | 12,43 | 12,44 | 12,37 | 12,41 | 12,41 | 56.392 |
| 15 mar 2024 | 12,35 | 12,35 | 12,29 | 12,31 | 12,31 | 87.485 |
| 14 mar 2024 | 12,26 | 12,28 | 12,22 | 12,25 | 12,25 | 25.499 |
| 13 mar 2024 | 12,30 | 12,31 | 12,25 | 12,28 | 12,28 | 57.688 |
| 12 mar 2024 | 12,40 | 12,41 | 12,35 | 12,39 | 12,39 | 84.009 |
| 11 mar 2024 | 12,30 | 12,41 | 12,29 | 12,40 | 12,40 | 60.979 |
| 08 mar 2024 | 12,10 | 12,15 | 12,10 | 12,14 | 12,14 | 27.409 |
| 07 mar 2024 | 12,17 | 12,19 | 12,12 | 12,14 | 12,14 | 28.968 |
| 06 mar 2024 | 12,25 | 12,29 | 12,23 | 12,25 | 12,25 | 78.732 |
| 05 mar 2024 | 12,33 | 12,34 | 12,26 | 12,27 | 12,27 | 123.497 |
| 04 mar 2024 | 12,28 | 12,28 | 12,19 | 12,23 | 12,23 | 103.993 |
| 01 mar 2024 | 12,25 | 12,30 | 12,23 | 12,25 | 12,25 | 108.043 |
| 29 feb 2024 | 12,17 | 12,18 | 12,12 | 12,18 | 12,18 | 155.811 |
| 28 feb 2024 | 11,97 | 12,02 | 11,94 | 11,95 | 11,95 | 102.445 |
| 27 feb 2024 | 12,10 | 12,16 | 12,09 | 12,13 | 12,13 | 118.055 |
| 26 feb 2024 | 11,99 | 12,00 | 11,94 | 11,96 | 11,96 | 55.372 |
| 23 feb 2024 | 12,09 | 12,16 | 12,09 | 12,13 | 12,13 | 103.841 |
| 22 feb 2024 | 12,15 | 12,15 | 12,08 | 12,11 | 12,11 | 158.325 |
| 21 feb 2024 | 12,05 | 12,08 | 12,00 | 12,04 | 12,04 | 174.019 |
| 20 feb 2024 | 11,92 | 11,92 | 11,83 | 11,84 | 11,84 | 75.887 |
| 19 feb 2024 | 11,84 | 11,87 | 11,79 | 11,87 | 11,87 | 24.598 |
| 16 feb 2024 | 11,97 | 11,97 | 11,89 | 11,93 | 11,93 | 211.360 |
| 15 feb 2024 | 11,81 | 11,81 | 11,75 | 11,77 | 11,77 | 29.730 |
| 14 feb 2024 | 11,76 | 11,85 | 11,72 | 11,75 | 11,75 | 103.881 |
| 13 feb 2024 | 11,86 | 11,89 | 11,80 | 11,80 | 11,80 | 61.018 |
| 12 feb 2024 | 11,65 | 11,78 | 11,63 | 11,76 | 11,76 | 27.297 |
| 09 feb 2024 | 11,63 | 11,64 | 11,54 | 11,58 | 11,58 | 35.427 |
| 08 feb 2024 | 11,73 | 11,73 | 11,64 | 11,66 | 11,66 | 80.974 |
| 07 feb 2024 | 11,63 | 11,70 | 11,60 | 11,65 | 11,65 | 138.119 |
| 06 feb 2024 | 11,58 | 11,65 | 11,54 | 11,64 | 11,64 | 126.674 |
| 05 feb 2024 | 11,04 | 11,15 | 11,04 | 11,13 | 11,13 | 28.128 |
| 02 feb 2024 | 10,97 | 10,98 | 10,92 | 10,95 | 10,95 | 56.176 |
| 01 feb 2024 | 11,19 | 11,20 | 11,13 | 11,13 | 11,13 | 30.355 |
| 31 gen 2024 | 11,17 | 11,21 | 11,11 | 11,18 | 11,18 | 44.649 |
| 30 gen 2024 | 11,24 | 11,24 | 11,18 | 11,20 | 11,20 | 37.553 |
| 29 gen 2024 | 11,48 | 11,49 | 11,41 | 11,43 | 11,43 | 61.894 |
| 26 gen 2024 | 11,52 | 11,59 | 11,52 | 11,56 | 11,56 | 114.660 |
| 25 gen 2024 | 11,55 | 11,60 | 11,50 | 11,54 | 11,54 | 272.412 |
| 24 gen 2024 | 11,41 | 11,60 | 11,41 | 11,55 | 11,55 | 157.502 |
| 23 gen 2024 | 11,17 | 11,29 | 11,12 | 11,29 | 11,29 | 137.455 |
| 22 gen 2024 | 11,09 | 11,09 | 11,03 | 11,09 | 11,09 | 116.789 |
| 19 gen 2024 | 11,26 | 11,29 | 11,23 | 11,25 | 11,25 | 108.547 |
| 18 gen 2024 | 11,24 | 11,26 | 11,18 | 11,24 | 11,24 | 162.831 |
| 17 gen 2024 | 11,12 | 11,12 | 11,05 | 11,07 | 11,07 | 79.034 |
| 16 gen 2024 | 11,27 | 11,36 | 11,27 | 11,30 | 11,30 | 111.897 |
| *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.