Amundi FTSE Italia PMI PIR 2020 UCITS ETF (ITAMID.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 178.56 | 178.72 | 177.26 | 178.14 | 178.14 | 1,310 |
| 20 jun 2024 | 177.40 | 179.62 | 177.32 | 178.74 | 178.74 | 958 |
| 19 jun 2024 | 177.86 | 177.86 | 176.50 | 176.68 | 176.68 | 197 |
| 18 jun 2024 | 176.28 | 177.78 | 176.22 | 177.78 | 177.78 | 579 |
| 17 jun 2024 | 175.80 | 176.24 | 175.00 | 176.24 | 176.24 | 650 |
| 14 jun 2024 | 176.90 | 177.00 | 174.10 | 174.52 | 174.52 | 779 |
| 13 jun 2024 | 178.84 | 179.06 | 177.78 | 177.90 | 177.90 | 697 |
| 12 jun 2024 | 178.48 | 180.88 | 178.00 | 180.58 | 180.58 | 1,651 |
| 11 jun 2024 | 181.40 | 181.40 | 178.08 | 178.08 | 178.08 | 661 |
| 10 jun 2024 | 179.84 | 180.80 | 179.70 | 180.80 | 180.80 | 703 |
| 07 jun 2024 | 180.88 | 181.36 | 180.72 | 181.36 | 181.36 | 839 |
| 06 jun 2024 | 181.52 | 181.58 | 180.86 | 181.58 | 181.58 | 368 |
| 05 jun 2024 | 179.82 | 180.84 | 179.54 | 180.84 | 180.84 | 1,106 |
| 04 jun 2024 | 180.24 | 180.24 | 179.02 | 179.02 | 179.02 | 1,386 |
| 03 jun 2024 | 181.14 | 181.14 | 180.20 | 180.86 | 180.86 | 590 |
| 31 may 2024 | 180.06 | 180.06 | 179.14 | 179.38 | 179.38 | 624 |
| 30 may 2024 | 178.06 | 180.34 | 178.06 | 180.34 | 180.34 | 1,287 |
| 29 may 2024 | 181.34 | 181.34 | 177.70 | 177.70 | 177.70 | 342 |
| 28 may 2024 | 181.70 | 182.38 | 181.38 | 181.30 | 181.30 | 845 |
| 27 may 2024 | 180.16 | 181.50 | 180.16 | 181.38 | 181.38 | 2,662 |
| 24 may 2024 | 178.92 | 179.62 | 178.92 | 178.92 | 178.92 | 530 |
| 23 may 2024 | 179.06 | 180.26 | 178.94 | 178.94 | 178.94 | 865 |
| 22 may 2024 | 179.88 | 179.88 | 179.18 | 179.74 | 179.74 | 1,724 |
| 21 may 2024 | 179.72 | 179.72 | 178.70 | 179.62 | 179.62 | 2,235 |
| 20 may 2024 | 180.06 | 180.80 | 179.80 | 180.68 | 180.68 | 481 |
| 17 may 2024 | 179.00 | 179.40 | 178.68 | 178.96 | 178.96 | 500 |
| 16 may 2024 | 179.70 | 179.70 | 178.92 | 179.42 | 179.42 | 393 |
| 15 may 2024 | 179.00 | 179.82 | 178.94 | 179.72 | 179.72 | 1,286 |
| 14 may 2024 | 176.96 | 178.06 | 176.96 | 178.06 | 178.06 | 282 |
| 13 may 2024 | 177.28 | 177.46 | 176.72 | 177.28 | 177.28 | 1,922 |
| 10 may 2024 | 176.54 | 177.10 | 175.90 | 177.10 | 177.10 | 1,496 |
| 09 may 2024 | 178.38 | 178.38 | 176.66 | 177.60 | 177.60 | 1,958 |
| 08 may 2024 | 177.62 | 178.12 | 177.62 | 178.12 | 178.12 | 896 |
| 07 may 2024 | 176.66 | 178.44 | 176.54 | 178.44 | 178.44 | 2,593 |
| 06 may 2024 | 175.96 | 176.46 | 175.92 | 176.22 | 176.22 | 588 |
| 03 may 2024 | 175.44 | 176.04 | 175.22 | 175.44 | 175.44 | 410 |
| 02 may 2024 | 175.34 | 175.34 | 174.58 | 175.24 | 175.24 | 421 |
| 30 abr 2024 | 175.78 | 175.98 | 175.20 | 175.76 | 175.76 | 1,666 |
| 29 abr 2024 | 174.92 | 176.26 | 174.72 | 175.96 | 175.96 | 762 |
| 26 abr 2024 | 172.50 | 174.80 | 172.50 | 174.80 | 174.80 | 335 |
| 25 abr 2024 | 171.56 | 172.50 | 171.00 | 171.74 | 171.74 | 1,154 |
| 24 abr 2024 | 173.00 | 173.30 | 172.00 | 172.00 | 172.00 | 960 |
| 23 abr 2024 | 170.48 | 172.92 | 170.48 | 172.18 | 172.18 | 2,414 |
| 22 abr 2024 | 170.10 | 170.28 | 169.60 | 169.60 | 169.60 | 710 |
| 19 abr 2024 | 169.60 | 169.90 | 169.06 | 169.90 | 169.90 | 214 |
| 18 abr 2024 | 171.00 | 171.52 | 169.84 | 171.52 | 171.52 | 284 |
| 17 abr 2024 | 170.94 | 171.62 | 170.46 | 170.46 | 170.46 | 396 |
| 16 abr 2024 | 170.80 | 170.80 | 169.82 | 170.46 | 170.46 | 4,715 |
| 15 abr 2024 | 172.90 | 173.98 | 172.88 | 173.54 | 173.54 | 982 |
| 12 abr 2024 | 174.00 | 175.06 | 172.48 | 172.48 | 172.48 | 269 |
| 11 abr 2024 | 174.20 | 174.34 | 172.68 | 173.12 | 173.12 | 600 |
| 10 abr 2024 | 175.10 | 175.58 | 173.34 | 174.88 | 174.88 | 1,699 |
| 09 abr 2024 | 176.06 | 176.26 | 174.62 | 174.72 | 174.72 | 2,069 |
| 08 abr 2024 | 176.26 | 176.36 | 175.78 | 176.36 | 176.36 | 274 |
| 05 abr 2024 | 175.30 | 175.86 | 174.56 | 175.86 | 175.86 | 963 |
| 04 abr 2024 | 176.70 | 177.02 | 176.26 | 176.66 | 176.66 | 1,563 |
| 03 abr 2024 | 175.04 | 176.66 | 174.78 | 176.66 | 176.66 | 995 |
| 02 abr 2024 | 176.66 | 178.42 | 175.44 | 175.88 | 175.88 | 2,449 |
| 28 mar 2024 | 177.86 | 178.40 | 177.66 | 177.80 | 177.80 | 573 |
| 27 mar 2024 | 177.76 | 178.16 | 177.52 | 178.16 | 178.16 | 1,835 |
| 26 mar 2024 | 176.60 | 177.26 | 176.56 | 177.26 | 177.26 | 2,450 |
| 25 mar 2024 | 176.00 | 176.84 | 176.00 | 176.72 | 176.72 | 1,197 |
| 22 mar 2024 | 174.76 | 176.00 | 174.76 | 176.00 | 176.00 | 899 |
| 21 mar 2024 | 174.70 | 175.82 | 174.70 | 175.82 | 175.82 | 1,392 |
| 20 mar 2024 | 173.20 | 174.00 | 173.20 | 173.74 | 173.74 | 1,388 |
| 19 mar 2024 | 172.86 | 173.50 | 172.42 | 173.60 | 173.60 | 389 |
| 18 mar 2024 | 172.66 | 173.74 | 172.66 | 173.30 | 173.30 | 360 |
| 15 mar 2024 | 172.46 | 173.12 | 172.46 | 173.12 | 173.12 | 441 |
| 14 mar 2024 | 173.64 | 173.64 | 172.00 | 172.58 | 172.58 | 527 |
| 13 mar 2024 | 172.68 | 173.30 | 172.36 | 173.30 | 173.30 | 2,121 |
| 12 mar 2024 | 170.40 | 171.94 | 170.20 | 171.78 | 171.78 | 2,128 |
| 11 mar 2024 | 170.10 | 170.58 | 169.40 | 170.58 | 170.58 | 648 |
| 08 mar 2024 | 171.32 | 171.44 | 170.88 | 171.34 | 171.34 | 1,150 |
| 07 mar 2024 | 171.00 | 171.44 | 170.82 | 170.94 | 170.94 | 369 |
| 06 mar 2024 | 170.04 | 170.92 | 170.04 | 170.64 | 170.64 | 2,330 |
| 05 mar 2024 | 170.04 | 170.04 | 169.46 | 169.54 | 169.54 | 1,511 |
| 04 mar 2024 | 169.72 | 170.00 | 169.46 | 169.94 | 169.94 | 1,311 |
| 01 mar 2024 | 169.20 | 169.48 | 168.48 | 169.48 | 169.48 | 1,934 |
| 29 feb 2024 | 169.28 | 169.36 | 168.56 | 168.90 | 168.90 | 684 |
| 28 feb 2024 | 169.42 | 169.56 | 168.72 | 169.34 | 169.34 | 2,407 |
| 27 feb 2024 | 170.56 | 170.56 | 169.58 | 170.00 | 170.00 | 925 |
| 26 feb 2024 | 170.90 | 170.90 | 170.38 | 170.44 | 170.44 | 562 |
| 23 feb 2024 | 169.52 | 170.16 | 169.40 | 169.92 | 169.92 | 2,615 |
| 22 feb 2024 | 170.02 | 170.02 | 168.54 | 169.44 | 169.44 | 1,211 |
| 21 feb 2024 | 167.58 | 168.28 | 167.26 | 167.94 | 167.94 | 2,720 |
| 20 feb 2024 | 167.70 | 167.76 | 167.34 | 167.76 | 167.76 | 808 |
| 19 feb 2024 | 167.28 | 168.16 | 167.28 | 167.92 | 167.92 | 467 |
| 16 feb 2024 | 167.80 | 168.08 | 167.50 | 167.88 | 167.88 | 662 |
| 15 feb 2024 | 167.98 | 167.98 | 166.54 | 167.04 | 167.04 | 1,385 |
| 14 feb 2024 | 166.32 | 167.14 | 166.32 | 166.92 | 166.92 | 803 |
| 13 feb 2024 | 167.70 | 167.70 | 165.60 | 165.96 | 165.96 | 1,421 |
| 12 feb 2024 | 166.98 | 168.00 | 166.98 | 167.90 | 167.90 | 1,025 |
| 09 feb 2024 | 167.26 | 167.26 | 166.34 | 166.72 | 166.72 | 1,865 |
| 08 feb 2024 | 168.12 | 168.12 | 166.82 | 166.82 | 166.82 | 1,310 |
| 07 feb 2024 | 167.68 | 168.00 | 166.54 | 167.02 | 167.02 | 1,111 |
| 06 feb 2024 | 166.34 | 167.28 | 166.18 | 167.10 | 167.10 | 519 |
| 05 feb 2024 | 167.20 | 167.28 | 165.88 | 166.44 | 166.44 | 1,110 |
| 02 feb 2024 | 167.22 | 167.64 | 166.16 | 166.92 | 166.92 | 612 |
| 01 feb 2024 | 167.62 | 167.90 | 166.62 | 166.72 | 166.72 | 614 |
| 31 ene 2024 | 166.86 | 168.42 | 166.86 | 168.28 | 168.28 | 1,158 |
| *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.