U.S. markets open in 4 hours 42 minutes
F S&P 500
5,296.50 -28.25 (-0.53%) F Dow Jones
38,784.00 -160.00 (-0.41%) F Nasdaq
18,825.00 -115.50 (-0.61%) E-mini Russell 2000 Index Futur
2,058.20 -15.00 (-0.72%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,347.50 -9.00 (-0.38%)
L&G Artificial Intelligence UCITS ETF (AIAI.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:07AM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 17.83 | 17.85 | 17.77 | 17.83 | 17.83 | 1,558 |
| 28 may 2024 | 17.93 | 18.05 | 17.80 | 17.88 | 17.88 | 20,894 |
| 27 may 2024 | 17.91 | 17.97 | 17.85 | 17.95 | 17.95 | 32,395 |
| 24 may 2024 | 17.84 | 17.90 | 17.72 | 17.90 | 17.90 | 9,219 |
| 23 may 2024 | 18.19 | 18.24 | 17.87 | 18.00 | 18.00 | 38,286 |
| 22 may 2024 | 18.00 | 18.11 | 17.90 | 18.10 | 18.10 | 14,231 |
| 21 may 2024 | 18.02 | 18.07 | 17.95 | 17.98 | 17.98 | 42,423 |
| 20 may 2024 | 17.94 | 18.06 | 17.94 | 18.05 | 18.05 | 30,681 |
| 17 may 2024 | 17.94 | 17.99 | 17.91 | 17.96 | 17.96 | 14,969 |
| 16 may 2024 | 17.96 | 18.03 | 17.93 | 17.99 | 17.99 | 67,154 |
| 15 may 2024 | 17.71 | 17.85 | 17.66 | 17.86 | 17.86 | 11,995 |
| 14 may 2024 | 17.64 | 17.72 | 17.55 | 17.71 | 17.71 | 10,231 |
| 13 may 2024 | 17.58 | 17.68 | 17.55 | 17.64 | 17.64 | 13,785 |
| 10 may 2024 | 17.57 | 17.60 | 17.53 | 17.55 | 17.55 | 8,757 |
| 09 may 2024 | 17.53 | 17.60 | 17.47 | 17.56 | 17.56 | 16,430 |
| 08 may 2024 | 17.75 | 17.75 | 17.44 | 17.51 | 17.51 | 13,074 |
| 07 may 2024 | 17.79 | 17.79 | 17.62 | 17.71 | 17.71 | 19,988 |
| 06 may 2024 | 17.54 | 17.66 | 17.51 | 17.65 | 17.65 | 15,573 |
| 03 may 2024 | 17.30 | 17.59 | 17.27 | 17.42 | 17.42 | 10,559 |
| 02 may 2024 | 17.21 | 17.31 | 17.16 | 17.24 | 17.24 | 21,166 |
| 30 abr 2024 | 17.57 | 17.57 | 17.42 | 17.44 | 17.44 | 14,199 |
| 29 abr 2024 | 17.49 | 17.61 | 17.45 | 17.52 | 17.52 | 27,676 |
| 26 abr 2024 | 17.20 | 17.53 | 17.16 | 17.46 | 17.46 | 16,178 |
| 25 abr 2024 | 17.03 | 17.07 | 16.77 | 16.86 | 16.86 | 29,538 |
| 24 abr 2024 | 17.12 | 17.29 | 17.08 | 17.10 | 17.10 | 18,489 |
| 23 abr 2024 | 16.66 | 17.00 | 16.63 | 16.97 | 16.97 | 37,089 |
| 22 abr 2024 | 16.52 | 16.64 | 16.41 | 16.45 | 16.45 | 24,855 |
| 19 abr 2024 | 16.64 | 16.75 | 16.57 | 16.58 | 16.58 | 17,526 |
| 18 abr 2024 | 16.90 | 16.90 | 16.65 | 16.92 | 16.92 | 13,731 |
| 17 abr 2024 | 17.05 | 17.16 | 16.97 | 16.95 | 16.95 | 33,521 |
| 16 abr 2024 | 17.11 | 17.12 | 16.95 | 17.11 | 17.11 | 58,259 |
| 15 abr 2024 | 17.60 | 17.67 | 17.38 | 17.39 | 17.39 | 20,754 |
| 12 abr 2024 | 17.89 | 17.94 | 17.64 | 17.68 | 17.68 | 12,372 |
| 11 abr 2024 | 17.69 | 17.78 | 17.58 | 17.69 | 17.69 | 17,201 |
| 10 abr 2024 | 17.80 | 17.84 | 17.49 | 17.62 | 17.62 | 32,959 |
| 09 abr 2024 | 17.63 | 17.72 | 17.57 | 17.63 | 17.63 | 15,394 |
| 08 abr 2024 | 17.57 | 17.67 | 17.52 | 17.64 | 17.64 | 11,162 |
| 05 abr 2024 | 17.41 | 17.58 | 17.39 | 17.57 | 17.57 | 24,798 |
| 04 abr 2024 | 17.70 | 17.79 | 17.66 | 17.76 | 17.76 | 9,774 |
| 03 abr 2024 | 17.68 | 17.74 | 17.59 | 17.70 | 17.70 | 24,797 |
| 02 abr 2024 | 18.03 | 18.06 | 17.53 | 17.64 | 17.64 | 53,874 |
| 28 mar 2024 | 17.93 | 18.04 | 17.90 | 18.00 | 18.00 | 26,726 |
| 27 mar 2024 | 17.92 | 18.01 | 17.74 | 17.81 | 17.81 | 19,013 |
| 26 mar 2024 | 17.89 | 17.95 | 17.84 | 17.94 | 17.94 | 21,941 |
| 25 mar 2024 | 17.89 | 17.91 | 17.77 | 17.83 | 17.83 | 39,694 |
| 22 mar 2024 | 18.01 | 18.03 | 17.80 | 17.88 | 17.88 | 26,870 |
| 21 mar 2024 | 17.95 | 18.11 | 17.94 | 18.08 | 18.08 | 27,966 |
| 20 mar 2024 | 17.58 | 17.71 | 17.57 | 17.66 | 17.66 | 16,564 |
| 19 mar 2024 | 17.64 | 17.67 | 17.42 | 17.56 | 17.56 | 34,663 |
| 18 mar 2024 | 17.55 | 17.69 | 17.53 | 17.64 | 17.64 | 31,430 |
| 15 mar 2024 | 17.70 | 17.75 | 17.45 | 17.47 | 17.47 | 23,263 |
| 14 mar 2024 | 17.93 | 18.00 | 17.74 | 17.77 | 17.77 | 14,955 |
| 13 mar 2024 | 18.02 | 18.03 | 17.89 | 17.89 | 17.89 | 17,050 |
| 12 mar 2024 | 17.93 | 18.11 | 17.80 | 18.00 | 18.00 | 34,632 |
| 11 mar 2024 | 17.84 | 17.89 | 17.73 | 17.85 | 17.85 | 31,911 |
| 08 mar 2024 | 18.02 | 18.29 | 17.97 | 17.97 | 17.97 | 45,503 |
| 07 mar 2024 | 17.77 | 18.04 | 17.73 | 17.95 | 17.95 | 25,489 |
| 06 mar 2024 | 17.80 | 18.00 | 17.76 | 17.86 | 17.86 | 40,956 |
| 05 mar 2024 | 18.04 | 18.07 | 17.53 | 17.58 | 17.58 | 79,024 |
| 04 mar 2024 | 18.18 | 18.22 | 18.01 | 18.08 | 18.08 | 46,328 |
| 01 mar 2024 | 18.07 | 18.13 | 17.96 | 18.11 | 18.11 | 49,254 |
| 29 feb 2024 | 17.65 | 17.94 | 17.57 | 17.89 | 17.89 | 62,668 |
| 28 feb 2024 | 17.82 | 17.82 | 17.57 | 17.70 | 17.70 | 362,527 |
| 27 feb 2024 | 17.76 | 17.88 | 17.72 | 17.82 | 17.82 | 32,216 |
| 26 feb 2024 | 17.56 | 17.76 | 17.54 | 17.74 | 17.74 | 407,599 |
| 23 feb 2024 | 17.61 | 17.75 | 17.50 | 17.57 | 17.57 | 64,204 |
| 22 feb 2024 | 17.40 | 17.64 | 17.40 | 17.57 | 17.57 | 454,110 |
| 21 feb 2024 | 17.34 | 17.34 | 17.02 | 17.03 | 17.03 | 46,678 |
| 20 feb 2024 | 17.73 | 17.74 | 17.26 | 17.39 | 17.39 | 82,162 |
| 19 feb 2024 | 17.78 | 17.84 | 17.76 | 17.79 | 17.79 | 30,006 |
| 16 feb 2024 | 18.05 | 18.12 | 17.78 | 17.92 | 17.92 | 35,452 |
| 15 feb 2024 | 18.06 | 18.10 | 17.90 | 17.94 | 17.94 | 55,479 |
| 14 feb 2024 | 17.65 | 17.89 | 17.65 | 17.76 | 17.76 | 48,889 |
| 13 feb 2024 | 17.95 | 17.97 | 17.45 | 17.69 | 17.69 | 100,298 |
| 12 feb 2024 | 18.06 | 18.20 | 18.05 | 18.19 | 18.19 | 73,372 |
| 09 feb 2024 | 17.87 | 18.05 | 17.83 | 17.99 | 17.99 | 60,214 |
| 08 feb 2024 | 17.44 | 17.73 | 17.42 | 17.70 | 17.70 | 24,707 |
| 07 feb 2024 | 17.22 | 17.46 | 17.20 | 17.38 | 17.38 | 286,025 |
| 06 feb 2024 | 17.39 | 17.39 | 17.23 | 17.24 | 17.24 | 21,622 |
| 05 feb 2024 | 17.20 | 17.30 | 17.04 | 17.16 | 17.16 | 56,590 |
| 02 feb 2024 | 17.00 | 17.16 | 16.98 | 17.17 | 17.17 | 37,340 |
| 01 feb 2024 | 16.92 | 17.00 | 16.76 | 16.76 | 16.76 | 44,467 |
| 31 ene 2024 | 17.20 | 17.20 | 16.84 | 16.89 | 16.89 | 25,177 |
| 30 ene 2024 | 17.32 | 17.40 | 17.26 | 17.27 | 17.27 | 33,171 |
| 29 ene 2024 | 17.06 | 17.20 | 17.05 | 17.17 | 17.17 | 26,801 |
| 26 ene 2024 | 17.04 | 17.15 | 17.00 | 17.11 | 17.11 | 36,446 |
| 25 ene 2024 | 17.06 | 17.30 | 17.06 | 17.28 | 17.28 | 31,636 |
| 24 ene 2024 | 17.22 | 17.29 | 17.14 | 17.19 | 17.19 | 35,402 |
| 23 ene 2024 | 16.99 | 17.13 | 16.94 | 17.02 | 17.02 | 59,423 |
| 22 ene 2024 | 16.87 | 17.15 | 16.84 | 17.02 | 17.02 | 37,723 |
| 19 ene 2024 | 16.58 | 16.69 | 16.55 | 16.57 | 16.57 | 32,474 |
| 18 ene 2024 | 16.37 | 16.57 | 16.32 | 16.51 | 16.51 | 18,535 |
| 17 ene 2024 | 16.28 | 16.33 | 16.08 | 16.24 | 16.24 | 13,935 |
| 16 ene 2024 | 16.21 | 16.50 | 16.21 | 16.45 | 16.45 | 28,494 |
| 15 ene 2024 | 16.38 | 16.39 | 16.31 | 16.38 | 16.38 | 29,474 |
| 12 ene 2024 | 16.40 | 16.50 | 16.28 | 16.38 | 16.38 | 18,140 |
| 11 ene 2024 | 16.43 | 16.48 | 16.23 | 16.25 | 16.25 | 29,921 |
| 10 ene 2024 | 16.30 | 16.33 | 16.21 | 16.29 | 16.29 | 11,599 |
| 09 ene 2024 | 16.08 | 16.27 | 16.00 | 16.25 | 16.25 | 25,379 |
| 08 ene 2024 | 15.68 | 15.99 | 15.60 | 15.97 | 15.97 | 27,639 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.