Italia markets close in 1 hour 26 minutes
FTSE MIB
33.809,33 -461,79 (-1,35%) Dow Jones
37.766,52 -694,40 (-1,81%) Nasdaq
15.409,62 -303,12 (-1,93%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,32 -0,49 (-0,59%) Bitcoin EUR
59.253,15 -2.564,54 (-4,15%)
Xtrackers FTSE MIB UCITS ETF 1D (XMIB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:17PM CEST. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 33,79 | 33,81 | 33,38 | 33,38 | 33,38 | 82.188 |
| 24 apr 2024 | 33,99 | 33,99 | 33,76 | 33,76 | 33,76 | 8.943 |
| 23 apr 2024 | 33,44 | 33,88 | 33,41 | 33,88 | 33,88 | 28.841 |
| 22 apr 2024 | 33,30 | 33,30 | 33,01 | 33,24 | 33,24 | 38.387 |
| 19 apr 2024 | 32,59 | 32,96 | 32,55 | 32,96 | 32,96 | 34.869 |
| 18 apr 2024 | 32,78 | 32,78 | 32,72 | 32,90 | 32,90 | 1.000 |
| 17 apr 2024 | 32,56 | 32,85 | 32,56 | 32,73 | 32,73 | 13.287 |
| 16 apr 2024 | 32,45 | 32,62 | 32,37 | 32,44 | 32,44 | 16.322 |
| 15 apr 2024 | 33,13 | 33,22 | 32,94 | 32,99 | 32,99 | 6.423 |
| 12 apr 2024 | 33,06 | 33,10 | 32,69 | 32,78 | 32,78 | 5.290 |
| 11 apr 2024 | 33,08 | 33,08 | 32,63 | 32,76 | 32,76 | 7.885 |
| 10 apr 2024 | 33,19 | 33,21 | 32,88 | 33,08 | 33,08 | 34.049 |
| 09 apr 2024 | 33,28 | 33,28 | 33,03 | 32,97 | 32,97 | 31.534 |
| 08 apr 2024 | 33,11 | 33,31 | 33,07 | 33,33 | 33,33 | 17.558 |
| 05 apr 2024 | 32,99 | 33,05 | 32,86 | 33,02 | 33,02 | 109.807 |
| 04 apr 2024 | 33,54 | 33,60 | 33,45 | 33,50 | 33,50 | 18.024 |
| 03 apr 2024 | 33,45 | 33,49 | 33,36 | 33,49 | 33,49 | 25.463 |
| 02 apr 2024 | 33,76 | 33,90 | 33,38 | 33,39 | 33,39 | 20.933 |
| 28 mar 2024 | 33,83 | 33,87 | 33,76 | 33,74 | 33,74 | 55.026 |
| 27 mar 2024 | 33,72 | 33,81 | 33,71 | 33,78 | 33,78 | 5.700 |
| 26 mar 2024 | 33,69 | 33,78 | 33,69 | 33,73 | 33,73 | 10.286 |
| 25 mar 2024 | 33,42 | 33,64 | 33,42 | 33,66 | 33,66 | 49.636 |
| 22 mar 2024 | 33,25 | 33,41 | 33,25 | 33,38 | 33,38 | 25.987 |
| 21 mar 2024 | 33,56 | 33,56 | 33,35 | 33,38 | 33,38 | 28.264 |
| 20 mar 2024 | 33,28 | 33,31 | 33,24 | 33,31 | 33,31 | 4.087 |
| 19 mar 2024 | 32,99 | 33,26 | 32,99 | 33,28 | 33,28 | 332 |
| 18 mar 2024 | 33,04 | 33,07 | 32,92 | 32,99 | 32,99 | 3.159 |
| 15 mar 2024 | 32,97 | 32,99 | 32,92 | 32,97 | 32,97 | 8.899 |
| 14 mar 2024 | 32,96 | 32,99 | 32,76 | 32,79 | 32,79 | 5.003 |
| 13 mar 2024 | 32,94 | 32,96 | 32,94 | 32,89 | 32,89 | 1.747 |
| 12 mar 2024 | 32,38 | 32,78 | 32,38 | 32,76 | 32,76 | 19.441 |
| 11 mar 2024 | 32,21 | 32,33 | 32,15 | 32,35 | 32,35 | 27.331 |
| 08 mar 2024 | 32,46 | 32,50 | 32,44 | 32,42 | 32,42 | 20.582 |
| 07 mar 2024 | 32,29 | 32,49 | 32,29 | 32,45 | 32,45 | 1.730 |
| 06 mar 2024 | 32,28 | 32,41 | 32,28 | 32,39 | 32,39 | 5.431 |
| 05 mar 2024 | 31,93 | 32,12 | 31,93 | 32,15 | 32,15 | 8.698 |
| 04 mar 2024 | 31,90 | 31,97 | 31,86 | 31,93 | 31,93 | 5.297 |
| 01 mar 2024 | 31,80 | 31,97 | 31,80 | 31,93 | 31,93 | 2.748 |
| 29 feb 2024 | 31,73 | 31,78 | 31,65 | 31,68 | 31,68 | 28.469 |
| 28 feb 2024 | 31,64 | 31,69 | 31,63 | 31,67 | 31,67 | 23.278 |
| 27 feb 2024 | 31,63 | 31,73 | 31,57 | 31,76 | 31,76 | 10.372 |
| 26 feb 2024 | 31,65 | 31,69 | 31,64 | 31,66 | 31,66 | 4.652 |
| 23 feb 2024 | 31,64 | 31,71 | 31,64 | 31,73 | 31,73 | 4.753 |
| 22 feb 2024 | 31,42 | 31,42 | 31,40 | 31,44 | 31,44 | 55 |
| 21 feb 2024 | 30,85 | 31,06 | 30,84 | 31,09 | 31,09 | 21.118 |
| 20 feb 2024 | 31,17 | 31,17 | 31,14 | 31,14 | 31,14 | 424 |
| 19 feb 2024 | 31,13 | 31,14 | 31,06 | 31,09 | 31,09 | 50.825 |
| 16 feb 2024 | 31,31 | 31,33 | 31,16 | 31,17 | 31,17 | 262 |
| 15 feb 2024 | 31,00 | 31,11 | 31,00 | 31,08 | 31,08 | 391 |
| 14 feb 2024 | 30,63 | 30,77 | 30,63 | 30,75 | 30,75 | 1.691 |
| 13 feb 2024 | 30,75 | 30,76 | 30,59 | 30,58 | 30,58 | 5.844 |
| 12 feb 2024 | 30,73 | 30,90 | 30,73 | 30,86 | 30,86 | 3.602 |
| 09 feb 2024 | 30,52 | 30,63 | 30,50 | 30,59 | 30,59 | 10.835 |
| 08 feb 2024 | 30,50 | 30,54 | 30,42 | 30,51 | 30,51 | 4.432 |
| 07 feb 2024 | 30,61 | 30,61 | 30,39 | 30,41 | 30,41 | 5.464 |
| 06 feb 2024 | 30,50 | 30,56 | 30,48 | 30,57 | 30,57 | 4.585 |
| 05 feb 2024 | 30,45 | 30,51 | 30,34 | 30,39 | 30,39 | 5.714 |
| 02 feb 2024 | 30,27 | 30,27 | 30,14 | 30,16 | 30,16 | 275 |
| 01 feb 2024 | 30,01 | 30,25 | 30,01 | 30,09 | 30,09 | 6.895 |
| 31 gen 2024 | 30,14 | 30,33 | 30,14 | 30,23 | 30,23 | 8.864 |
| 30 gen 2024 | 29,97 | 30,07 | 29,92 | 30,07 | 30,07 | 5.433 |
| 29 gen 2024 | 29,81 | 29,81 | 29,60 | 29,66 | 29,66 | 3.522 |
| 26 gen 2024 | 29,79 | 29,79 | 29,79 | 29,83 | 29,83 | 50 |
| 25 gen 2024 | 29,62 | 29,62 | 29,56 | 29,64 | 29,64 | 12.288 |
| 24 gen 2024 | 29,63 | 29,75 | 29,63 | 29,77 | 29,77 | 31.155 |
| 23 gen 2024 | 29,50 | 29,57 | 29,46 | 29,50 | 29,50 | 10.617 |
| 22 gen 2024 | 29,85 | 29,89 | 29,61 | 29,62 | 29,62 | 20.424 |
| 19 gen 2024 | 29,83 | 29,83 | 29,60 | 29,60 | 29,60 | 5.230 |
| 18 gen 2024 | 29,70 | 29,70 | 29,70 | 29,67 | 29,67 | 96 |
| 17 gen 2024 | 29,30 | 29,39 | 29,27 | 29,41 | 29,41 | 787 |
| 16 gen 2024 | 29,41 | 29,56 | 29,41 | 29,64 | 29,64 | 366 |
| 15 gen 2024 | 29,66 | 29,66 | 29,66 | 29,67 | 29,67 | 450 |
| 12 gen 2024 | 29,90 | 29,90 | 29,90 | 29,78 | 29,78 | 200 |
| 11 gen 2024 | 29,97 | 29,97 | 29,77 | 29,59 | 29,59 | 5.284 |
| 10 gen 2024 | 29,78 | 29,88 | 29,74 | 29,80 | 29,80 | 7.065 |
| 09 gen 2024 | 29,88 | 29,88 | 29,67 | 29,77 | 29,77 | 921 |
| 08 gen 2024 | 29,73 | 29,88 | 29,61 | 29,89 | 29,89 | 7.541 |
| 05 gen 2024 | 29,54 | 29,81 | 29,54 | 29,76 | 29,76 | 1.333 |
| 04 gen 2024 | 29,58 | 29,73 | 29,51 | 29,74 | 29,74 | 6.159 |
| 03 gen 2024 | 29,85 | 29,85 | 29,37 | 29,43 | 29,43 | 1.620 |
| 02 gen 2024 | 30,02 | 30,02 | 29,76 | 29,85 | 29,85 | 231 |
| 29 dic 2023 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 28 dic 2023 | 29,89 | 29,89 | 29,66 | 29,69 | 29,69 | 10.861 |
| 27 dic 2023 | 29,78 | 29,78 | 29,70 | 29,74 | 29,74 | 569 |
| 22 dic 2023 | 29,69 | 29,70 | 29,69 | 29,67 | 29,67 | 4.450 |
| 21 dic 2023 | 29,60 | 29,63 | 29,53 | 29,61 | 29,61 | 282 |
| 20 dic 2023 | 29,72 | 29,72 | 29,57 | 29,71 | 29,71 | 1.107 |
| 19 dic 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 18 dic 2023 | 29,62 | 29,66 | 29,56 | 29,60 | 29,60 | 5.926 |
| 15 dic 2023 | 29,80 | 29,90 | 29,69 | 29,74 | 29,74 | 11.066 |
| 14 dic 2023 | 29,72 | 29,81 | 29,50 | 29,73 | 29,73 | 1.487 |
| 13 dic 2023 | 29,75 | 29,75 | 29,66 | 29,65 | 29,65 | 3.562 |
| 12 dic 2023 | 29,87 | 29,90 | 29,70 | 29,70 | 29,70 | 660 |
| 11 dic 2023 | 29,69 | 29,78 | 29,67 | 29,79 | 29,79 | 2.003 |
| 08 dic 2023 | 29,43 | 29,74 | 29,43 | 29,73 | 29,73 | 5.510 |
| 07 dic 2023 | 29,64 | 29,64 | 29,50 | 29,48 | 29,48 | 5.233 |
| 06 dic 2023 | 29,57 | 29,72 | 29,55 | 29,69 | 29,69 | 419 |
| 05 dic 2023 | 29,30 | 29,31 | 29,28 | 29,42 | 29,42 | 173 |
| 04 dic 2023 | 29,20 | 29,26 | 29,20 | 29,26 | 29,26 | 38 |
| 01 dic 2023 | 29,15 | 29,25 | 29,15 | 29,26 | 29,26 | 1.776 |
| *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.