Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.148,06 +332,14 (+0,88%) Nasdaq
15.788,12 +130,29 (+0,83%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,26 -2,67 (-3,26%) Bitcoin EUR
53.832,73 -2.299,20 (-4,10%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:35PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 40,33 | 40,85 | 40,28 | 40,58 | 40,58 | 40.601.229 |
| 30 apr 2024 | 40,67 | 40,76 | 40,36 | 40,36 | 40,36 | 34.481.600 |
| 29 apr 2024 | 40,81 | 40,99 | 40,61 | 40,76 | 40,76 | 36.596.100 |
| 26 apr 2024 | 40,81 | 41,05 | 40,72 | 40,82 | 40,82 | 35.796.900 |
| 25 apr 2024 | 40,92 | 41,03 | 40,53 | 40,88 | 40,88 | 50.365.700 |
| 24 apr 2024 | 41,02 | 41,18 | 40,91 | 41,12 | 41,12 | 33.957.500 |
| 23 apr 2024 | 41,06 | 41,23 | 40,95 | 41,13 | 41,13 | 36.488.600 |
| 22 apr 2024 | 40,60 | 41,10 | 40,43 | 40,87 | 40,87 | 50.701.200 |
| 19 apr 2024 | 40,05 | 40,46 | 39,97 | 40,38 | 40,38 | 55.508.000 |
| 18 apr 2024 | 39,87 | 40,18 | 39,74 | 39,83 | 39,83 | 48.893.400 |
| 17 apr 2024 | 39,77 | 39,95 | 39,53 | 39,69 | 39,69 | 41.561.900 |
| 16 apr 2024 | 39,89 | 39,98 | 39,53 | 39,59 | 39,59 | 66.751.300 |
| 15 apr 2024 | 40,58 | 40,74 | 39,74 | 39,86 | 39,86 | 71.800.600 |
| 12 apr 2024 | 40,33 | 40,50 | 39,91 | 40,06 | 40,06 | 81.224.300 |
| 11 apr 2024 | 40,87 | 40,93 | 40,35 | 40,60 | 40,60 | 56.870.800 |
| 10 apr 2024 | 41,11 | 41,27 | 40,76 | 40,89 | 40,89 | 59.492.800 |
| 09 apr 2024 | 41,77 | 41,88 | 41,18 | 41,51 | 41,51 | 51.971.400 |
| 08 apr 2024 | 41,58 | 41,82 | 41,56 | 41,75 | 41,75 | 35.165.700 |
| 05 apr 2024 | 41,34 | 41,68 | 41,20 | 41,57 | 41,57 | 47.539.900 |
| 04 apr 2024 | 42,00 | 42,08 | 41,13 | 41,18 | 41,18 | 52.657.500 |
| 03 apr 2024 | 41,68 | 41,96 | 41,54 | 41,65 | 41,65 | 39.715.900 |
| 02 apr 2024 | 41,76 | 41,82 | 41,60 | 41,67 | 41,67 | 36.359.800 |
| 01 apr 2024 | 42,16 | 42,20 | 41,81 | 41,89 | 41,89 | 37.537.700 |
| 28 mar 2024 | 41,94 | 42,22 | 41,87 | 42,12 | 42,12 | 41.490.200 |
| 27 mar 2024 | 41,60 | 41,90 | 41,49 | 41,89 | 41,89 | 36.670.300 |
| 26 mar 2024 | 41,41 | 41,53 | 41,27 | 41,40 | 41,40 | 30.135.500 |
| 25 mar 2024 | 41,39 | 41,46 | 41,26 | 41,26 | 41,26 | 31.784.000 |
| 22 mar 2024 | 41,95 | 42,04 | 41,39 | 41,42 | 41,42 | 32.025.600 |
| 21 mar 2024 | 41,66 | 42,00 | 41,61 | 41,90 | 41,90 | 49.209.200 |
| 20 mar 2024 | 41,02 | 41,59 | 40,95 | 41,56 | 41,56 | 52.255.300 |
| 19 mar 2024 | 40,90 | 41,09 | 40,88 | 41,07 | 41,07 | 36.748.300 |
| 18 mar 2024 | 40,78 | 40,92 | 40,58 | 40,87 | 40,87 | 39.140.600 |
| 18 mar 2024 | 0.153 Dividendo | |||||
| 15 mar 2024 | 40,60 | 40,98 | 40,52 | 40,79 | 40,64 | 67.555.700 |
| 14 mar 2024 | 41,17 | 41,25 | 40,61 | 40,83 | 40,68 | 65.563.400 |
| 13 mar 2024 | 40,94 | 41,17 | 40,91 | 41,16 | 41,01 | 43.471.400 |
| 12 mar 2024 | 40,78 | 40,98 | 40,64 | 40,86 | 40,71 | 53.199.300 |
| 11 mar 2024 | 40,47 | 40,73 | 40,40 | 40,69 | 40,54 | 36.233.100 |
| 08 mar 2024 | 40,61 | 40,83 | 40,57 | 40,62 | 40,47 | 47.264.300 |
| 07 mar 2024 | 40,76 | 40,84 | 40,40 | 40,55 | 40,40 | 35.505.100 |
| 06 mar 2024 | 40,46 | 40,73 | 40,28 | 40,61 | 40,46 | 58.459.500 |
| 05 mar 2024 | 40,25 | 40,63 | 40,25 | 40,40 | 40,25 | 50.770.200 |
| 04 mar 2024 | 40,22 | 40,50 | 40,21 | 40,39 | 40,24 | 53.413.200 |
| 01 mar 2024 | 40,33 | 40,42 | 40,16 | 40,29 | 40,14 | 40.760.400 |
| 29 feb 2024 | 40,46 | 40,55 | 40,17 | 40,34 | 40,19 | 37.629.700 |
| 28 feb 2024 | 40,13 | 40,50 | 40,12 | 40,36 | 40,21 | 40.040.800 |
| 27 feb 2024 | 40,14 | 40,22 | 39,94 | 40,21 | 40,06 | 42.599.500 |
| 26 feb 2024 | 40,26 | 40,53 | 40,03 | 40,10 | 39,95 | 38.370.000 |
| 23 feb 2024 | 40,25 | 40,47 | 40,22 | 40,30 | 40,15 | 42.190.500 |
| 22 feb 2024 | 39,86 | 40,24 | 39,79 | 40,10 | 39,95 | 55.188.200 |
| 21 feb 2024 | 39,47 | 39,64 | 39,33 | 39,64 | 39,49 | 40.259.000 |
| 20 feb 2024 | 39,35 | 39,66 | 39,32 | 39,52 | 39,37 | 39.952.200 |
| 16 feb 2024 | 39,73 | 39,81 | 39,55 | 39,63 | 39,48 | 37.884.500 |
| 15 feb 2024 | 39,22 | 39,85 | 39,21 | 39,77 | 39,62 | 58.107.900 |
| 14 feb 2024 | 38,96 | 39,13 | 38,81 | 39,10 | 38,95 | 58.722.500 |
| 13 feb 2024 | 38,96 | 39,06 | 38,42 | 38,73 | 38,58 | 62.948.300 |
| 12 feb 2024 | 39,08 | 39,43 | 38,99 | 39,26 | 39,11 | 39.952.700 |
| 09 feb 2024 | 38,92 | 39,10 | 38,82 | 39,08 | 38,93 | 50.680.400 |
| 08 feb 2024 | 38,94 | 39,09 | 38,72 | 38,97 | 38,82 | 47.331.500 |
| 07 feb 2024 | 39,04 | 39,17 | 38,77 | 39,12 | 38,97 | 39.018.700 |
| 06 feb 2024 | 38,70 | 38,89 | 38,65 | 38,83 | 38,68 | 41.055.700 |
| 05 feb 2024 | 38,76 | 38,88 | 38,58 | 38,75 | 38,60 | 37.351.300 |
| 02 feb 2024 | 38,69 | 39,16 | 38,67 | 38,98 | 38,83 | 61.775.600 |
| 01 feb 2024 | 38,69 | 38,85 | 38,25 | 38,82 | 38,67 | 63.445.600 |
| 31 gen 2024 | 39,16 | 39,45 | 38,74 | 38,76 | 38,61 | 65.780.900 |
| 30 gen 2024 | 38,79 | 39,28 | 38,77 | 39,24 | 39,09 | 43.229.300 |
| 29 gen 2024 | 38,53 | 38,78 | 38,43 | 38,75 | 38,60 | 44.175.600 |
| 26 gen 2024 | 38,45 | 38,72 | 38,41 | 38,65 | 38,51 | 38.620.200 |
| 25 gen 2024 | 38,47 | 38,55 | 38,27 | 38,51 | 38,37 | 50.693.800 |
| 24 gen 2024 | 38,33 | 38,53 | 38,29 | 38,32 | 38,18 | 43.975.500 |
| 23 gen 2024 | 38,09 | 38,20 | 38,01 | 38,17 | 38,03 | 46.255.500 |
| 22 gen 2024 | 38,09 | 38,30 | 38,02 | 38,11 | 37,97 | 51.828.800 |
| 19 gen 2024 | 37,47 | 37,98 | 37,35 | 37,93 | 37,79 | 59.407.900 |
| 18 gen 2024 | 37,22 | 37,37 | 36,95 | 37,33 | 37,19 | 42.064.900 |
| 17 gen 2024 | 37,02 | 37,42 | 37,00 | 37,27 | 37,13 | 38.715.900 |
| 16 gen 2024 | 37,28 | 37,41 | 37,13 | 37,34 | 37,20 | 44.042.100 |
| 12 gen 2024 | 37,85 | 37,99 | 37,45 | 37,60 | 37,46 | 41.279.800 |
| 11 gen 2024 | 37,76 | 37,81 | 37,37 | 37,67 | 37,53 | 49.043.500 |
| 10 gen 2024 | 37,69 | 37,84 | 37,57 | 37,81 | 37,67 | 37.095.500 |
| 09 gen 2024 | 37,79 | 37,80 | 37,63 | 37,75 | 37,61 | 36.338.100 |
| 08 gen 2024 | 37,76 | 38,01 | 37,56 | 37,99 | 37,85 | 39.098.300 |
| 05 gen 2024 | 37,59 | 37,95 | 37,57 | 37,75 | 37,61 | 44.845.700 |
| 04 gen 2024 | 37,57 | 37,89 | 37,52 | 37,59 | 37,45 | 36.904.200 |
| 03 gen 2024 | 37,59 | 37,65 | 37,38 | 37,44 | 37,30 | 46.909.000 |
| 02 gen 2024 | 37,50 | 37,78 | 37,43 | 37,76 | 37,62 | 31.351.900 |
| 29 dic 2023 | 37,71 | 37,77 | 37,49 | 37,60 | 37,46 | 30.211.300 |
| 28 dic 2023 | 37,55 | 37,80 | 37,54 | 37,72 | 37,58 | 25.308.000 |
| 27 dic 2023 | 37,41 | 37,61 | 37,35 | 37,61 | 37,47 | 32.640.800 |
| 26 dic 2023 | 37,37 | 37,56 | 37,31 | 37,49 | 37,35 | 17.837.600 |
| 22 dic 2023 | 37,37 | 37,49 | 37,20 | 37,34 | 37,20 | 30.327.700 |
| 21 dic 2023 | 37,06 | 37,27 | 36,92 | 37,26 | 37,12 | 27.522.200 |
| 20 dic 2023 | 37,47 | 37,56 | 36,90 | 36,90 | 36,76 | 52.985.700 |
| 19 dic 2023 | 37,27 | 37,58 | 37,17 | 37,57 | 37,43 | 32.509.000 |
| 18 dic 2023 | 37,35 | 37,42 | 37,25 | 37,29 | 37,15 | 43.434.000 |
| 18 dic 2023 | 0.184 Dividendo | |||||
| 15 dic 2023 | 37,26 | 37,44 | 37,19 | 37,35 | 37,03 | 69.241.700 |
| 14 dic 2023 | 37,50 | 37,71 | 37,37 | 37,57 | 37,24 | 66.865.700 |
| 13 dic 2023 | 36,62 | 37,24 | 36,55 | 37,20 | 36,88 | 56.989.000 |
| 12 dic 2023 | 36,44 | 36,62 | 36,29 | 36,61 | 36,29 | 37.245.700 |
| 11 dic 2023 | 36,14 | 36,42 | 36,14 | 36,35 | 36,04 | 31.165.700 |
| *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.