Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.524,57 +787,99 (+1,34%)
Invesco Real Estate S&P US Select Sector UCITS ETF (XRES.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 19,35 | 19,66 | 19,35 | 19,61 | 19,61 | 16.510 |
| 25 apr 2024 | 19,50 | 19,50 | 19,35 | 19,39 | 19,39 | 8.657 |
| 24 apr 2024 | 19,53 | 19,58 | 19,48 | 19,58 | 19,58 | 5.165 |
| 23 apr 2024 | 19,38 | 19,47 | 19,38 | 19,54 | 19,54 | 9.589 |
| 22 apr 2024 | 19,36 | 19,41 | 19,33 | 19,34 | 19,34 | 9.874 |
| 19 apr 2024 | 19,23 | 19,29 | 19,19 | 19,26 | 19,26 | 2.091 |
| 18 apr 2024 | 19,22 | 19,27 | 19,17 | 19,25 | 19,25 | 2.354 |
| 17 apr 2024 | 19,50 | 19,50 | 19,28 | 19,26 | 19,26 | 16.607 |
| 16 apr 2024 | 19,60 | 19,63 | 19,38 | 19,50 | 19,50 | 33.404 |
| 15 apr 2024 | 20,13 | 20,17 | 19,89 | 19,89 | 19,89 | 1.009 |
| 12 apr 2024 | 20,19 | 20,19 | 20,08 | 20,10 | 20,10 | 67.207 |
| 11 apr 2024 | 20,01 | 20,17 | 19,92 | 20,01 | 20,01 | 59.673 |
| 10 apr 2024 | 20,72 | 20,73 | 20,09 | 20,09 | 20,09 | 47.814 |
| 09 apr 2024 | 20,40 | 20,55 | 20,40 | 20,55 | 20,55 | 4.661 |
| 08 apr 2024 | 20,24 | 20,39 | 20,24 | 20,39 | 20,39 | 2.196 |
| 05 apr 2024 | 20,26 | 20,26 | 20,08 | 20,24 | 20,24 | 60.470 |
| 04 apr 2024 | 20,39 | 20,50 | 20,30 | 20,47 | 20,47 | 1.642 |
| 03 apr 2024 | 20,44 | 20,44 | 20,33 | 20,28 | 20,28 | 2.604 |
| 02 apr 2024 | 20,78 | 20,78 | 20,43 | 20,47 | 20,47 | 7.885 |
| 28 mar 2024 | 20,83 | 20,96 | 20,75 | 20,92 | 20,92 | 11.903 |
| 27 mar 2024 | 20,35 | 20,41 | 20,34 | 20,64 | 20,64 | 3.775 |
| 26 mar 2024 | 20,34 | 20,40 | 20,33 | 20,35 | 20,35 | 6.915 |
| 25 mar 2024 | 20,46 | 20,46 | 20,40 | 20,44 | 20,44 | 3.382 |
| 22 mar 2024 | 20,66 | 20,73 | 20,47 | 20,47 | 20,47 | 9.191 |
| 21 mar 2024 | 20,56 | 20,58 | 20,55 | 20,56 | 20,56 | 1.175 |
| 20 mar 2024 | 20,44 | 20,45 | 20,37 | 20,38 | 20,38 | 12.555 |
| 19 mar 2024 | 20,49 | 20,49 | 20,35 | 20,43 | 20,43 | 2.390 |
| 18 mar 2024 | 20,33 | 20,52 | 20,33 | 20,52 | 20,52 | 5.271 |
| 15 mar 2024 | 20,44 | 20,44 | 20,27 | 20,32 | 20,32 | 33.525 |
| 14 mar 2024 | 20,57 | 20,57 | 20,36 | 20,34 | 20,34 | 5.824 |
| 13 mar 2024 | 20,75 | 20,80 | 20,71 | 20,74 | 20,74 | 9.792 |
| 12 mar 2024 | 20,79 | 20,90 | 20,77 | 20,68 | 20,68 | 6.974 |
| 11 mar 2024 | 20,92 | 20,97 | 20,79 | 20,80 | 20,80 | 8.250 |
| 08 mar 2024 | 20,68 | 20,78 | 20,65 | 20,85 | 20,85 | 27.940 |
| 07 mar 2024 | 20,75 | 20,94 | 20,63 | 20,63 | 20,63 | 32.552 |
| 06 mar 2024 | 20,73 | 20,79 | 20,70 | 20,71 | 20,71 | 7.136 |
| 05 mar 2024 | 21,00 | 21,04 | 20,92 | 20,91 | 20,91 | 433 |
| 04 mar 2024 | 20,75 | 20,75 | 20,56 | 20,73 | 20,73 | 3.553 |
| 01 mar 2024 | 20,56 | 20,61 | 20,54 | 20,61 | 20,61 | 21.261 |
| 29 feb 2024 | 20,46 | 20,60 | 20,46 | 20,59 | 20,59 | 51.761 |
| 28 feb 2024 | 20,13 | 20,31 | 20,02 | 20,27 | 20,27 | 11.544 |
| 27 feb 2024 | 20,12 | 20,16 | 20,12 | 20,09 | 20,09 | 2.976 |
| 26 feb 2024 | 20,37 | 20,43 | 20,14 | 20,14 | 20,14 | 7.942 |
| 23 feb 2024 | 20,28 | 20,32 | 20,28 | 20,42 | 20,42 | 2.968 |
| 22 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 21 feb 2024 | 20,11 | 20,23 | 20,06 | 20,24 | 20,24 | 39.864 |
| 20 feb 2024 | 20,10 | 20,18 | 20,09 | 20,17 | 20,17 | 8.965 |
| 19 feb 2024 | 20,20 | 20,20 | 20,20 | 20,22 | 20,22 | 529 |
| 16 feb 2024 | 20,44 | 20,45 | 20,23 | 20,33 | 20,33 | 15.854 |
| 15 feb 2024 | 20,20 | 20,38 | 20,15 | 20,35 | 20,35 | 16.782 |
| 14 feb 2024 | 20,08 | 20,15 | 19,97 | 20,07 | 20,07 | 43.538 |
| 13 feb 2024 | 20,17 | 20,17 | 19,72 | 19,90 | 19,90 | 27.400 |
| 12 feb 2024 | 20,22 | 20,36 | 20,22 | 20,36 | 20,36 | 521 |
| 09 feb 2024 | 20,16 | 20,23 | 20,14 | 20,10 | 20,10 | 7.638 |
| 08 feb 2024 | 20,06 | 20,25 | 20,03 | 20,13 | 20,13 | 14.283 |
| 07 feb 2024 | 20,13 | 20,20 | 20,05 | 20,11 | 20,11 | 1.268 |
| 06 feb 2024 | 19,88 | 20,10 | 19,79 | 20,18 | 20,18 | 6.365 |
| 05 feb 2024 | 20,08 | 20,19 | 19,95 | 19,98 | 19,98 | 3.612 |
| 02 feb 2024 | 20,28 | 20,34 | 19,91 | 20,09 | 20,09 | 30.182 |
| 01 feb 2024 | 20,17 | 20,17 | 19,92 | 19,95 | 19,95 | 7.030 |
| 31 gen 2024 | 20,34 | 20,37 | 20,09 | 20,32 | 20,32 | 17.919 |
| 30 gen 2024 | 20,32 | 20,33 | 20,16 | 20,25 | 20,25 | 510 |
| 29 gen 2024 | 20,24 | 20,31 | 20,15 | 20,31 | 20,31 | 6.490 |
| 26 gen 2024 | 20,35 | 20,35 | 20,20 | 20,20 | 20,20 | 9.963 |
| 25 gen 2024 | 19,98 | 20,33 | 19,95 | 20,33 | 20,33 | 27.674 |
| 24 gen 2024 | 20,33 | 20,37 | 20,13 | 20,10 | 20,10 | 21.196 |
| 23 gen 2024 | 20,35 | 20,43 | 20,35 | 20,27 | 20,27 | 270 |
| 22 gen 2024 | 20,18 | 20,50 | 20,18 | 20,35 | 20,35 | 1.152 |
| 19 gen 2024 | 20,08 | 20,11 | 20,02 | 20,06 | 20,06 | 1.844 |
| 18 gen 2024 | 20,17 | 20,27 | 20,08 | 20,03 | 20,03 | 3.430 |
| 17 gen 2024 | 20,48 | 20,48 | 20,25 | 20,25 | 20,25 | 50.384 |
| 16 gen 2024 | 20,52 | 20,66 | 20,52 | 20,66 | 20,66 | 514 |
| 15 gen 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | 456 |
| 12 gen 2024 | 20,47 | 20,49 | 20,43 | 20,47 | 20,47 | 1.388 |
| 11 gen 2024 | 20,56 | 20,56 | 20,34 | 20,38 | 20,38 | 4.556 |
| 10 gen 2024 | 20,59 | 20,66 | 20,59 | 20,60 | 20,60 | 159 |
| 09 gen 2024 | 20,66 | 20,66 | 20,50 | 20,64 | 20,64 | 2.560 |
| 08 gen 2024 | 20,45 | 20,57 | 20,32 | 20,61 | 20,61 | 13.387 |
| 05 gen 2024 | 20,53 | 20,55 | 20,33 | 20,44 | 20,44 | 3.031 |
| 04 gen 2024 | 20,55 | 20,58 | 20,50 | 20,59 | 20,59 | 10.428 |
| 03 gen 2024 | 20,97 | 20,98 | 20,72 | 20,74 | 20,74 | 2.081 |
| 02 gen 2024 | 20,73 | 20,93 | 20,73 | 20,93 | 20,93 | 4.132 |
| 29 dic 2023 | 20,93 | 20,95 | 20,71 | 20,71 | 20,71 | 1.750 |
| 28 dic 2023 | 20,70 | 20,70 | 20,58 | 20,67 | 20,67 | 1.315 |
| 27 dic 2023 | 20,70 | 20,74 | 20,59 | 20,62 | 20,62 | 2.772 |
| 22 dic 2023 | 20,48 | 20,58 | 20,47 | 20,63 | 20,63 | 2.446 |
| 21 dic 2023 | 20,56 | 20,56 | 20,43 | 20,43 | 20,43 | 7.867 |
| 20 dic 2023 | 20,68 | 20,75 | 20,68 | 20,75 | 20,75 | 190 |
| 19 dic 2023 | 20,67 | 20,67 | 20,60 | 20,65 | 20,65 | 5.286 |
| 18 dic 2023 | 20,81 | 20,81 | 20,80 | 20,60 | 20,60 | 337 |
| 15 dic 2023 | 20,86 | 21,00 | 20,69 | 20,69 | 20,69 | 26.466 |
| 14 dic 2023 | 20,49 | 20,80 | 20,49 | 20,71 | 20,71 | 26.352 |
| 13 dic 2023 | 19,90 | 19,93 | 19,88 | 20,04 | 20,04 | 429 |
| 12 dic 2023 | 19,96 | 19,96 | 19,86 | 19,87 | 19,87 | 6.039 |
| 11 dic 2023 | 19,91 | 19,92 | 19,86 | 19,92 | 19,92 | 724 |
| 08 dic 2023 | 19,88 | 19,88 | 19,72 | 19,72 | 19,72 | 1.642 |
| 07 dic 2023 | 19,85 | 19,86 | 19,82 | 19,86 | 19,86 | 1.237 |
| 06 dic 2023 | 19,98 | 20,05 | 19,95 | 19,98 | 19,98 | 5.479 |
| 05 dic 2023 | 19,88 | 19,93 | 19,75 | 19,85 | 19,85 | 5.199 |
| 04 dic 2023 | 19,68 | 19,80 | 19,68 | 19,75 | 19,75 | 10.756 |
| *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.