Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
58.959,22 -159,59 (-0,27%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
Xtrackers Nifty 50 Swap UCITS ETF 1C (XNIF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:20PM CEST
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 |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 240,76 | 240,86 | 240,26 | 240,39 | 240,39 | 155 |
| 03 mag 2024 | 241,36 | 241,36 | 240,78 | 241,67 | 241,67 | 886 |
| 02 mag 2024 | 244,44 | 245,34 | 244,44 | 244,93 | 244,93 | 378 |
| 30 apr 2024 | 242,99 | 242,99 | 242,99 | 243,66 | 243,66 | 21 |
| 29 apr 2024 | 243,14 | 244,06 | 243,14 | 243,94 | 243,94 | 7 |
| 26 apr 2024 | 241,69 | 241,69 | 241,69 | 242,93 | 242,93 | 10 |
| 25 apr 2024 | 241,29 | 242,76 | 241,29 | 242,74 | 242,74 | 38 |
| 24 apr 2024 | 242,84 | 242,84 | 242,84 | 241,34 | 241,34 | 9 |
| 23 apr 2024 | 242,33 | 242,59 | 242,16 | 242,08 | 242,08 | 189 |
| 22 apr 2024 | 241,66 | 243,09 | 241,26 | 242,62 | 242,62 | 68 |
| 19 apr 2024 | 238,85 | 238,85 | 238,79 | 239,98 | 239,98 | 100 |
| 18 apr 2024 | 239,53 | 239,53 | 236,82 | 238,13 | 238,13 | 504 |
| 17 apr 2024 | 239,44 | 239,44 | 238,48 | 238,60 | 238,60 | 28 |
| 16 apr 2024 | 239,56 | 240,07 | 239,04 | 239,55 | 239,55 | 85 |
| 15 apr 2024 | 242,41 | 242,41 | 241,17 | 241,16 | 241,16 | 74 |
| 12 apr 2024 | 244,04 | 244,10 | 242,65 | 242,10 | 242,10 | 555 |
| 11 apr 2024 | 242,20 | 242,40 | 241,56 | 242,67 | 242,67 | 43 |
| 10 apr 2024 | 241,98 | 241,98 | 241,97 | 242,12 | 242,12 | 75 |
| 09 apr 2024 | 242,25 | 242,25 | 241,08 | 241,32 | 241,32 | 325 |
| 08 apr 2024 | 240,91 | 242,03 | 240,91 | 242,18 | 242,18 | 126 |
| 05 apr 2024 | 239,32 | 239,63 | 239,32 | 239,84 | 239,84 | 219 |
| 04 apr 2024 | 238,43 | 239,17 | 238,43 | 239,92 | 239,92 | 57 |
| 03 apr 2024 | 240,10 | 240,10 | 239,51 | 239,33 | 239,33 | 99 |
| 02 apr 2024 | 240,89 | 241,27 | 240,25 | 239,54 | 239,54 | 426 |
| 28 mar 2024 | 236,68 | 236,68 | 236,68 | 236,68 | 236,68 | - |
| 27 mar 2024 | 236,75 | 237,01 | 236,70 | 236,68 | 236,68 | 249 |
| 26 mar 2024 | 235,69 | 235,69 | 234,74 | 235,37 | 235,37 | 293 |
| 25 mar 2024 | 235,67 | 235,67 | 235,00 | 235,22 | 235,22 | 130 |
| 22 mar 2024 | 236,47 | 236,54 | 235,87 | 235,31 | 235,31 | 63 |
| 21 mar 2024 | 234,09 | 234,50 | 233,74 | 234,97 | 234,97 | 93 |
| 20 mar 2024 | 233,74 | 234,09 | 233,74 | 233,84 | 233,84 | 18 |
| 19 mar 2024 | 234,23 | 234,23 | 232,92 | 233,33 | 233,33 | 204 |
| 18 mar 2024 | 235,46 | 235,46 | 235,44 | 235,30 | 235,30 | 55 |
| 15 mar 2024 | 235,43 | 235,43 | 234,85 | 234,64 | 234,64 | 233 |
| 14 mar 2024 | 236,43 | 236,43 | 235,35 | 235,34 | 235,34 | 332 |
| 13 mar 2024 | 234,97 | 235,10 | 233,00 | 233,19 | 233,19 | 361 |
| 12 mar 2024 | 238,68 | 238,86 | 238,64 | 238,85 | 238,85 | 54 |
| 11 mar 2024 | 238,86 | 238,86 | 238,02 | 238,21 | 238,21 | 272 |
| 08 mar 2024 | 241,73 | 241,73 | 241,73 | 241,43 | 241,43 | 8 |
| 07 mar 2024 | 240,78 | 240,83 | 240,44 | 240,82 | 240,82 | 83 |
| 06 mar 2024 | 240,76 | 241,22 | 240,76 | 241,14 | 241,14 | 74 |
| 05 mar 2024 | 240,37 | 240,37 | 239,83 | 239,39 | 239,39 | 89 |
| 04 mar 2024 | 240,36 | 240,62 | 240,16 | 240,19 | 240,19 | 71 |
| 01 mar 2024 | 240,78 | 241,65 | 240,56 | 241,16 | 241,16 | 40 |
| 29 feb 2024 | 237,00 | 237,00 | 235,89 | 236,83 | 236,83 | 26 |
| 28 feb 2024 | 236,57 | 236,57 | 235,20 | 235,87 | 235,87 | 376 |
| 27 feb 2024 | 237,73 | 238,60 | 237,73 | 237,94 | 237,94 | 193 |
| 26 feb 2024 | 238,53 | 238,53 | 236,99 | 237,87 | 237,87 | 73 |
| 23 feb 2024 | 239,00 | 239,30 | 239,00 | 239,14 | 239,14 | 34 |
| 22 feb 2024 | 236,20 | 239,66 | 236,20 | 239,48 | 239,48 | 118 |
| 21 feb 2024 | 237,45 | 237,69 | 237,45 | 237,64 | 237,64 | 18 |
| 20 feb 2024 | 239,50 | 239,72 | 239,50 | 239,53 | 239,53 | 175 |
| 19 feb 2024 | 239,35 | 239,45 | 239,24 | 239,24 | 239,24 | 96 |
| 16 feb 2024 | 238,67 | 238,67 | 238,17 | 238,43 | 238,43 | 79 |
| 15 feb 2024 | 237,93 | 238,08 | 236,82 | 237,62 | 237,62 | 103 |
| 14 feb 2024 | 237,25 | 238,22 | 237,25 | 237,79 | 237,79 | 194 |
| 13 feb 2024 | 235,80 | 235,80 | 233,96 | 234,07 | 234,07 | 365 |
| 12 feb 2024 | 232,90 | 235,00 | 232,90 | 234,65 | 234,65 | 298 |
| 09 feb 2024 | 235,61 | 235,61 | 234,37 | 235,21 | 235,21 | 94 |
| 08 feb 2024 | 234,62 | 235,67 | 234,20 | 234,55 | 234,55 | 275 |
| 07 feb 2024 | 237,00 | 237,52 | 237,00 | 237,40 | 237,40 | 115 |
| 06 feb 2024 | 236,60 | 238,34 | 236,60 | 238,07 | 238,07 | 176 |
| 05 feb 2024 | 236,27 | 236,33 | 234,53 | 234,85 | 234,85 | 90 |
| 02 feb 2024 | 233,63 | 234,84 | 233,42 | 234,84 | 234,84 | 114 |
| 01 feb 2024 | 233,55 | 235,30 | 232,59 | 232,65 | 232,65 | 1.737 |
| 31 gen 2024 | 232,15 | 233,00 | 231,97 | 233,06 | 233,06 | 558 |
| 30 gen 2024 | 231,24 | 231,24 | 229,17 | 230,12 | 230,12 | 334 |
| 29 gen 2024 | 232,38 | 232,38 | 231,92 | 233,18 | 233,18 | 31 |
| 26 gen 2024 | 228,27 | 228,28 | 228,27 | 228,87 | 228,87 | 54 |
| 25 gen 2024 | 227,29 | 230,02 | 227,29 | 229,60 | 229,60 | 341 |
| 24 gen 2024 | 228,19 | 229,28 | 228,19 | 229,03 | 229,03 | 224 |
| 23 gen 2024 | 227,65 | 227,65 | 226,72 | 227,95 | 227,95 | 100 |
| 22 gen 2024 | 231,32 | 231,36 | 231,15 | 232,21 | 232,21 | 40 |
| 19 gen 2024 | 231,06 | 231,48 | 230,60 | 230,63 | 230,63 | 65 |
| 18 gen 2024 | 228,73 | 230,49 | 228,61 | 229,74 | 229,74 | 513 |
| 17 gen 2024 | 230,59 | 230,60 | 228,00 | 228,69 | 228,69 | 206 |
| 16 gen 2024 | 234,60 | 235,31 | 234,38 | 233,75 | 233,75 | 108 |
| 15 gen 2024 | 235,00 | 235,34 | 235,00 | 235,06 | 235,06 | 225 |
| 12 gen 2024 | 232,40 | 233,23 | 232,02 | 233,52 | 233,52 | 533 |
| 11 gen 2024 | 229,68 | 229,87 | 228,74 | 228,84 | 228,84 | 158 |
| 10 gen 2024 | 228,46 | 229,81 | 228,46 | 229,37 | 229,37 | 1.049 |
| 09 gen 2024 | 229,67 | 230,00 | 228,42 | 228,69 | 228,69 | 323 |
| 08 gen 2024 | 229,51 | 229,51 | 228,38 | 228,83 | 228,83 | 35 |
| 05 gen 2024 | 230,10 | 230,41 | 229,64 | 230,41 | 230,41 | 171 |
| 04 gen 2024 | 229,09 | 229,50 | 229,09 | 229,67 | 229,67 | 65 |
| 03 gen 2024 | 228,22 | 228,22 | 228,22 | 228,30 | 228,30 | 110 |
| 02 gen 2024 | 227,85 | 227,85 | 227,85 | 228,44 | 228,44 | 8 |
| 29 dic 2023 | 228,50 | 228,50 | 227,85 | 227,85 | 227,85 | 74 |
| 28 dic 2023 | 227,88 | 228,77 | 227,82 | 228,50 | 228,50 | 43 |
| 27 dic 2023 | 227,47 | 227,47 | 227,47 | 226,20 | 226,20 | 20 |
| 22 dic 2023 | 224,37 | 225,82 | 224,37 | 226,07 | 226,07 | 130 |
| 21 dic 2023 | 225,32 | 225,83 | 225,25 | 225,58 | 225,58 | 73 |
| 20 dic 2023 | 226,43 | 226,86 | 226,43 | 224,63 | 224,63 | 109 |
| 19 dic 2023 | 228,80 | 228,80 | 227,72 | 228,47 | 228,47 | 103 |
| 18 dic 2023 | 227,99 | 228,32 | 227,47 | 227,91 | 227,91 | 282 |
| 15 dic 2023 | 225,40 | 228,87 | 225,40 | 228,96 | 228,96 | 83 |
| 14 dic 2023 | 226,54 | 226,55 | 225,11 | 225,11 | 225,11 | 724 |
| 13 dic 2023 | 224,95 | 225,63 | 224,95 | 225,13 | 225,13 | 95 |
| 12 dic 2023 | 225,00 | 225,00 | 224,07 | 224,72 | 224,72 | 83 |
| 11 dic 2023 | 226,15 | 226,15 | 226,10 | 227,11 | 227,11 | 38 |
| *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.