Italia markets open in 5 hours 53 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.988,06 -472,02 (-1,23%) EUR/USD
1,0705 +0,0005 (+0,04%) Bitcoin EUR
60.333,02 -2.085,55 (-3,34%) CMC Crypto 200
1.394,53 -29,57 (-2,08%)
Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 1C EUR Hedged (XDBC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:16PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 25,16 | 25,16 | 25,04 | 25,08 | 25,08 | 1.481 |
| 23 apr 2024 | 25,60 | 25,60 | 24,83 | 25,00 | 25,00 | 2.064 |
| 22 apr 2024 | 25,08 | 25,10 | 25,02 | 25,10 | 25,10 | 1.170 |
| 19 apr 2024 | 25,22 | 25,33 | 25,10 | 25,30 | 25,30 | 1.811 |
| 18 apr 2024 | 25,10 | 25,11 | 25,05 | 25,11 | 25,11 | 1.142 |
| 17 apr 2024 | 25,10 | 25,14 | 25,09 | 25,17 | 25,17 | 936 |
| 16 apr 2024 | 25,01 | 25,05 | 24,89 | 25,03 | 25,03 | 5.875 |
| 15 apr 2024 | 25,22 | 25,22 | 24,89 | 25,04 | 25,04 | 43.605 |
| 12 apr 2024 | 25,19 | 25,45 | 25,19 | 25,33 | 25,33 | 1.093 |
| 11 apr 2024 | 25,00 | 25,00 | 24,90 | 24,85 | 24,85 | 880 |
| 10 apr 2024 | 24,93 | 25,11 | 24,86 | 24,96 | 24,96 | 1.850 |
| 09 apr 2024 | 25,04 | 25,13 | 24,92 | 24,99 | 24,99 | 5.929 |
| 08 apr 2024 | 24,76 | 24,95 | 24,75 | 24,89 | 24,89 | 3.816 |
| 05 apr 2024 | 24,71 | 24,85 | 24,62 | 24,84 | 24,84 | 577 |
| 04 apr 2024 | 24,66 | 24,70 | 24,55 | 24,64 | 24,64 | 3.055 |
| 03 apr 2024 | 24,35 | 24,53 | 24,29 | 24,57 | 24,57 | 5.424 |
| 02 apr 2024 | 23,00 | 24,20 | 22,42 | 24,15 | 24,15 | 1.625 |
| 28 mar 2024 | 23,49 | 23,57 | 23,49 | 23,67 | 23,67 | 3.356 |
| 27 mar 2024 | 23,35 | 23,42 | 23,35 | 23,41 | 23,41 | 989 |
| 26 mar 2024 | 23,53 | 23,56 | 23,48 | 23,53 | 23,53 | 1.031 |
| 25 mar 2024 | 23,50 | 23,67 | 23,50 | 23,61 | 23,61 | 2.345 |
| 22 mar 2024 | 23,58 | 23,59 | 23,44 | 23,49 | 23,49 | 758 |
| 21 mar 2024 | 23,82 | 23,82 | 23,58 | 23,61 | 23,61 | 2.412 |
| 20 mar 2024 | 23,65 | 23,65 | 23,59 | 23,63 | 23,63 | 526 |
| 19 mar 2024 | 23,75 | 23,85 | 23,74 | 23,78 | 23,78 | 1.993 |
| 18 mar 2024 | 23,84 | 24,00 | 23,81 | 23,85 | 23,85 | 2.266 |
| 15 mar 2024 | 23,33 | 23,83 | 23,33 | 23,83 | 23,83 | 1.289 |
| 14 mar 2024 | 23,60 | 23,69 | 23,60 | 23,66 | 23,66 | 960 |
| 13 mar 2024 | 23,35 | 23,56 | 23,35 | 23,60 | 23,60 | 3.622 |
| 12 mar 2024 | 23,38 | 23,49 | 23,25 | 23,34 | 23,34 | 1.977 |
| 11 mar 2024 | 23,32 | 23,39 | 23,23 | 23,38 | 23,38 | 1.626 |
| 08 mar 2024 | 23,38 | 23,38 | 23,25 | 23,25 | 23,25 | 5.513 |
| 07 mar 2024 | 23,37 | 23,41 | 23,36 | 23,37 | 23,37 | 300 |
| 06 mar 2024 | 23,16 | 23,46 | 23,16 | 23,42 | 23,42 | 449 |
| 05 mar 2024 | 23,25 | 23,25 | 23,16 | 23,23 | 23,23 | 8.754 |
| 04 mar 2024 | 23,12 | 23,35 | 23,07 | 23,33 | 23,33 | 591 |
| 01 mar 2024 | 22,83 | 23,05 | 22,82 | 23,06 | 23,06 | 2.699 |
| 29 feb 2024 | 22,82 | 22,85 | 22,75 | 22,85 | 22,85 | 3.152 |
| 28 feb 2024 | 22,67 | 22,77 | 22,62 | 22,74 | 22,74 | 1.407 |
| 27 feb 2024 | 22,67 | 22,76 | 22,61 | 22,77 | 22,77 | 203 |
| 26 feb 2024 | 22,49 | 22,63 | 22,49 | 22,57 | 22,57 | 1.161 |
| 23 feb 2024 | 22,58 | 22,61 | 22,52 | 22,57 | 22,57 | 1.784 |
| 22 feb 2024 | 22,64 | 22,68 | 22,55 | 22,65 | 22,65 | 1.101 |
| 21 feb 2024 | 22,51 | 22,68 | 22,51 | 22,62 | 22,62 | 403 |
| 20 feb 2024 | 22,25 | 22,28 | 22,16 | 22,19 | 22,19 | 995 |
| 19 feb 2024 | 22,31 | 22,31 | 22,24 | 22,27 | 22,27 | 1.119 |
| 16 feb 2024 | 22,12 | 22,28 | 22,12 | 22,33 | 22,33 | 705 |
| 15 feb 2024 | 22,09 | 22,20 | 22,00 | 22,16 | 22,16 | 6.361 |
| 14 feb 2024 | 22,17 | 22,23 | 22,05 | 22,05 | 22,05 | 1.699 |
| 13 feb 2024 | 22,40 | 22,40 | 22,19 | 22,22 | 22,22 | 1.470 |
| 12 feb 2024 | 22,35 | 22,36 | 22,33 | 22,36 | 22,36 | 799 |
| 09 feb 2024 | 22,35 | 22,39 | 22,28 | 22,31 | 22,31 | 1.344 |
| 08 feb 2024 | 22,32 | 22,33 | 22,25 | 22,33 | 22,33 | 2.518 |
| 07 feb 2024 | 22,27 | 22,33 | 22,26 | 22,26 | 22,26 | 2.153 |
| 06 feb 2024 | 22,32 | 22,32 | 22,25 | 22,35 | 22,35 | 3.196 |
| 05 feb 2024 | 22,34 | 22,34 | 22,19 | 22,17 | 22,17 | 1.950 |
| 02 feb 2024 | 22,63 | 22,68 | 22,42 | 22,41 | 22,41 | 1.417 |
| 01 feb 2024 | 22,78 | 22,83 | 22,74 | 22,82 | 22,82 | 2.305 |
| 31 gen 2024 | 23,59 | 23,59 | 22,92 | 22,98 | 22,98 | 4.868 |
| 30 gen 2024 | 22,80 | 22,95 | 22,80 | 22,98 | 22,98 | 1.240 |
| 29 gen 2024 | 22,95 | 23,00 | 22,87 | 22,90 | 22,90 | 888 |
| 26 gen 2024 | 22,93 | 22,93 | 22,86 | 22,89 | 22,89 | 804 |
| 25 gen 2024 | 22,93 | 23,02 | 22,84 | 22,86 | 22,86 | 2.644 |
| 24 gen 2024 | 22,77 | 22,78 | 22,72 | 22,81 | 22,81 | 5.135 |
| 23 gen 2024 | 22,45 | 22,59 | 22,37 | 22,60 | 22,60 | 1.802 |
| 22 gen 2024 | 22,25 | 22,42 | 22,25 | 22,35 | 22,35 | 13.008 |
| 19 gen 2024 | 22,58 | 22,58 | 22,43 | 22,43 | 22,43 | 642 |
| 18 gen 2024 | 22,48 | 22,48 | 22,42 | 22,52 | 22,52 | 2.897 |
| 17 gen 2024 | 22,40 | 22,48 | 22,38 | 22,48 | 22,48 | 4.159 |
| 16 gen 2024 | 22,70 | 22,80 | 22,68 | 22,75 | 22,75 | 1.719 |
| 15 gen 2024 | 22,68 | 22,81 | 22,68 | 22,78 | 22,78 | 890 |
| 12 gen 2024 | 23,02 | 23,10 | 22,85 | 22,92 | 22,92 | 34.968 |
| 11 gen 2024 | 22,71 | 22,92 | 22,71 | 22,89 | 22,89 | 701 |
| 10 gen 2024 | 22,86 | 22,91 | 22,73 | 22,70 | 22,70 | 3.205 |
| 09 gen 2024 | 22,96 | 22,99 | 22,74 | 22,82 | 22,82 | 1.036 |
| 08 gen 2024 | 23,51 | 23,51 | 22,52 | 22,58 | 22,58 | 1.431 |
| 05 gen 2024 | 22,87 | 22,95 | 22,78 | 22,95 | 22,95 | 1.444 |
| 04 gen 2024 | 22,97 | 22,97 | 22,71 | 22,69 | 22,69 | 992 |
| 03 gen 2024 | 22,73 | 22,90 | 22,70 | 22,89 | 22,89 | 3.026 |
| 02 gen 2024 | 23,06 | 23,06 | 22,84 | 22,82 | 22,82 | 1.050 |
| 29 dic 2023 | 22,97 | 22,97 | 22,80 | 23,01 | 23,01 | 1.585 |
| 28 dic 2023 | 23,19 | 23,25 | 23,13 | 23,14 | 23,14 | 1.281 |
| 27 dic 2023 | 23,16 | 23,27 | 23,16 | 23,28 | 23,28 | 126 |
| 22 dic 2023 | 23,07 | 23,10 | 23,02 | 23,02 | 23,02 | 2.217 |
| 21 dic 2023 | 22,88 | 22,92 | 22,83 | 22,95 | 22,95 | 957 |
| 20 dic 2023 | 23,02 | 23,02 | 22,92 | 22,99 | 22,99 | 2.207 |
| 19 dic 2023 | 22,80 | 22,90 | 22,76 | 22,94 | 22,94 | 453 |
| 18 dic 2023 | 22,84 | 22,93 | 22,84 | 22,95 | 22,95 | 1.191 |
| 15 dic 2023 | 22,77 | 22,91 | 22,71 | 22,82 | 22,82 | 7.962 |
| 14 dic 2023 | 22,72 | 22,78 | 22,61 | 22,67 | 22,67 | 43.759 |
| 13 dic 2023 | 21,80 | 21,94 | 21,80 | 21,99 | 21,99 | 1.259 |
| 12 dic 2023 | 22,17 | 22,17 | 22,01 | 21,89 | 21,89 | 2.965 |
| 11 dic 2023 | 22,13 | 22,17 | 21,95 | 21,96 | 21,96 | 966 |
| 08 dic 2023 | 22,56 | 22,56 | 22,38 | 22,37 | 22,37 | 2.049 |
| 07 dic 2023 | 22,35 | 22,35 | 22,29 | 22,30 | 22,30 | 2.515 |
| 06 dic 2023 | 22,82 | 22,82 | 22,48 | 22,43 | 22,43 | 10.003 |
| 05 dic 2023 | 23,00 | 23,02 | 22,84 | 22,86 | 22,86 | 1.884 |
| 04 dic 2023 | 23,20 | 23,20 | 22,98 | 23,00 | 23,00 | 6.640 |
| 01 dic 2023 | 23,38 | 23,56 | 23,36 | 23,56 | 23,56 | 956 |
| 30 nov 2023 | 23,56 | 23,63 | 23,47 | 23,30 | 23,30 | 2.359 |
| *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.