Milan - Delayed Quote EUR

Amundi FTSE MIB UCITS ETF Dist (ETFMIB.MI)

34.06 +0.02 (+0.06%)
As of 10:45 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 34.03 34.07 33.90 34.06 34.06 47,661
Apr 24, 2024 34.33 34.33 33.97 34.04 34.04 120,398
Apr 23, 2024 33.65 34.15 33.65 34.13 34.13 160,211
Apr 22, 2024 33.54 33.60 33.25 33.51 33.51 34,753
Apr 19, 2024 32.88 33.28 32.78 33.28 33.28 35,332
Apr 18, 2024 33.07 33.18 32.92 33.18 33.18 9,270
Apr 17, 2024 32.79 33.12 32.71 33.00 33.00 27,077
Apr 16, 2024 32.76 32.92 32.63 32.72 32.72 57,698
Apr 15, 2024 33.30 33.57 33.22 33.27 33.27 83,169
Apr 12, 2024 33.28 33.42 33.00 33.06 33.06 97,697
Apr 11, 2024 33.29 33.38 32.85 33.03 33.03 168,178
Apr 10, 2024 33.49 33.50 33.04 33.34 33.34 50,948
Apr 9, 2024 33.56 33.56 33.19 33.25 33.25 79,240
Apr 8, 2024 33.38 33.62 33.33 33.61 33.61 133,495
Apr 5, 2024 33.32 33.33 33.12 33.31 33.31 44,984
Apr 4, 2024 33.78 33.87 33.74 33.76 33.76 35,557
Apr 3, 2024 33.69 33.76 33.60 33.76 33.76 101,766
Apr 2, 2024 33.50 34.19 33.50 33.65 33.65 107,460
Mar 28, 2024 34.10 34.15 34.03 34.03 34.03 76,349
Mar 27, 2024 33.99 34.08 33.94 34.05 34.05 39,823
Mar 26, 2024 33.93 34.07 33.93 33.99 33.99 126,142
Mar 25, 2024 33.72 33.94 33.68 33.92 33.92 33,190
Mar 22, 2024 33.52 33.66 33.49 33.65 33.65 33,759
Mar 21, 2024 33.81 33.84 33.60 33.64 33.64 41,877
Mar 20, 2024 33.54 33.59 33.47 33.58 33.58 49,772
Mar 19, 2024 33.24 33.56 33.17 33.55 33.55 18,119
Mar 18, 2024 33.29 33.42 33.19 33.26 33.26 12,480
Mar 15, 2024 33.10 33.31 33.06 33.22 33.22 41,624
Mar 14, 2024 33.21 33.27 33.01 33.06 33.06 12,520
Mar 13, 2024 33.06 33.26 33.06 33.15 33.15 18,478
Mar 12, 2024 32.74 33.06 32.63 33.03 33.03 101,205
Mar 11, 2024 32.47 32.59 32.38 32.61 32.61 52,266
Mar 8, 2024 32.72 32.78 32.68 32.69 32.69 19,638
Mar 7, 2024 32.54 32.76 32.49 32.71 32.71 38,947
Mar 6, 2024 32.43 32.69 32.43 32.65 32.65 19,972
Mar 5, 2024 32.15 32.47 32.14 32.44 32.44 39,016
Mar 4, 2024 32.15 32.24 32.13 32.22 32.22 24,209
Mar 1, 2024 32.06 32.26 32.05 32.24 32.24 326,646
Feb 29, 2024 31.99 32.09 31.90 31.95 31.95 19,758
Feb 28, 2024 31.89 31.94 31.86 31.93 31.93 25,474
Feb 27, 2024 31.89 32.03 31.84 32.01 32.01 170,817
Feb 26, 2024 32.00 32.00 31.88 31.88 31.88 10,401
Feb 23, 2024 31.78 32.01 31.78 32.00 32.00 46,443
Feb 22, 2024 31.66 31.78 31.53 31.70 31.70 105,630
Feb 21, 2024 31.14 31.36 31.10 31.35 31.35 24,866
Feb 20, 2024 31.03 31.11 30.96 31.05 31.05 111,391
Feb 19, 2024 31.00 31.06 30.92 31.00 31.00 18,465
Feb 16, 2024 31.20 31.28 31.07 31.07 31.07 28,679
Feb 15, 2024 30.85 31.03 30.85 31.01 31.01 60,601
Feb 14, 2024 30.49 30.73 30.45 30.67 30.67 20,974
Feb 13, 2024 30.77 30.77 30.46 30.50 30.50 45,654
Feb 12, 2024 30.65 30.82 30.65 30.81 30.81 28,491
Feb 9, 2024 30.50 30.55 30.42 30.50 30.50 30,789
Feb 8, 2024 30.42 30.51 30.35 30.43 30.43 19,022
Feb 7, 2024 30.55 30.56 30.33 30.33 30.33 29,351
Feb 6, 2024 30.49 30.53 30.34 30.50 30.50 83,548
Feb 5, 2024 30.32 30.45 30.22 30.32 30.32 55,871
Feb 2, 2024 30.16 30.25 30.06 30.09 30.09 30,005
Feb 1, 2024 29.93 30.17 29.93 30.05 30.05 22,588
Jan 31, 2024 30.01 30.27 29.98 30.11 30.11 38,968
Jan 30, 2024 29.69 30.00 29.59 29.99 29.99 71,300
Jan 29, 2024 29.75 29.75 29.49 29.57 29.57 22,660
Jan 26, 2024 29.59 29.78 29.59 29.75 29.75 24,742
Jan 25, 2024 29.45 29.60 29.36 29.52 29.52 19,048
Jan 24, 2024 29.57 29.69 29.51 29.69 29.69 39,125
Jan 23, 2024 29.63 29.63 29.34 29.44 29.44 82,805
Jan 22, 2024 29.74 29.81 29.45 29.54 29.54 142,817
Jan 19, 2024 29.74 29.74 29.51 29.56 29.56 104,222
Jan 18, 2024 29.34 29.67 29.34 29.59 29.59 26,338
Jan 17, 2024 29.36 29.40 29.18 29.33 29.33 83,416
Jan 16, 2024 29.35 29.59 29.25 29.56 29.56 22,730
Jan 15, 2024 29.67 29.70 29.58 29.58 29.58 21,309
Jan 12, 2024 29.61 29.82 29.61 29.71 29.71 10,170
Jan 11, 2024 29.88 29.96 29.50 29.51 29.51 50,498
Jan 10, 2024 29.72 29.81 29.61 29.72 29.72 11,946
Jan 9, 2024 29.82 29.87 29.59 29.69 29.69 51,842
Jan 8, 2024 29.67 29.81 29.48 29.81 29.81 24,665
Jan 5, 2024 29.41 29.77 29.40 29.68 29.68 118,624
Jan 4, 2024 29.45 29.65 29.39 29.65 29.65 20,574
Jan 3, 2024 29.80 29.80 29.28 29.34 29.34 14,293
Jan 2, 2024 29.81 30.09 29.58 29.76 29.76 48,946
Dec 29, 2023 29.62 29.71 29.56 29.58 29.58 37,547
Dec 28, 2023 29.70 29.73 29.58 29.62 29.62 13,276
Dec 27, 2023 29.60 29.75 29.60 29.69 29.69 20,698
Dec 22, 2023 29.53 29.63 29.48 29.59 29.59 11,910
Dec 21, 2023 29.50 29.55 29.41 29.53 29.53 25,340
Dec 20, 2023 29.63 29.65 29.49 29.64 29.64 51,656
Dec 19, 2023 29.53 29.61 29.48 29.60 29.60 86,761
Dec 18, 2023 29.52 29.60 29.48 29.53 29.53 165,708
Dec 15, 2023 29.75 29.81 29.58 29.66 29.66 11,422
Dec 14, 2023 29.89 29.90 29.43 29.65 29.65 43,220
Dec 13, 2023 29.65 29.68 29.56 29.58 29.58 29,109
Dec 12, 2023 29.84 29.85 29.63 29.62 29.62 34,232
Dec 11, 2023 30.73 30.84 30.65 30.80 30.80 377,412
Dec 8, 2023 30.42 30.75 30.42 30.75 30.75 9,175
Dec 7, 2023 30.69 30.69 30.41 30.49 30.49 402,097
Dec 6, 2023 30.54 30.82 30.52 30.68 30.68 44,022
Dec 5, 2023 30.30 30.44 30.25 30.44 30.44 20,624
Dec 4, 2023 30.25 30.31 30.19 30.30 30.30 28,069
Dec 1, 2023 30.18 30.30 30.15 30.29 30.29 11,203
Nov 30, 2023 30.14 30.23 30.02 30.08 30.08 17,474
Nov 29, 2023 29.78 30.07 29.78 30.02 30.02 38,703
Nov 28, 2023 29.70 29.71 29.55 29.72 29.72 55,657
Nov 27, 2023 29.80 29.84 29.62 29.72 29.72 116,354
Nov 24, 2023 29.59 29.80 29.54 29.78 29.78 14,698
Nov 23, 2023 29.51 29.60 29.43 29.59 29.59 8,674
Nov 22, 2023 29.58 29.68 29.44 29.51 29.51 65,329
Nov 21, 2023 29.86 29.88 29.51 29.52 29.52 168,485
Nov 20, 2023 29.94 29.94 29.79 29.91 29.91 14,673
Nov 17, 2023 29.47 29.66 29.47 29.60 29.60 22,543
Nov 16, 2023 29.60 29.67 29.41 29.42 29.42 72,214
Nov 15, 2023 29.52 29.66 29.52 29.59 29.59 24,630
Nov 14, 2023 29.14 29.50 29.12 29.47 29.47 110,680
Nov 13, 2023 28.79 29.03 28.77 29.03 29.03 79,038
Nov 10, 2023 28.67 28.68 28.51 28.65 28.65 15,193
Nov 9, 2023 28.58 28.80 28.54 28.78 28.78 10,054
Nov 8, 2023 28.47 28.77 28.32 28.57 28.57 35,995
Nov 7, 2023 28.69 28.80 28.45 28.51 28.51 57,305
Nov 6, 2023 28.89 28.90 28.68 28.74 28.74 45,091
Nov 3, 2023 28.69 28.84 28.64 28.81 28.81 38,116
Nov 2, 2023 28.31 28.67 28.31 28.63 28.63 162,858
Nov 1, 2023 27.96 28.19 27.79 28.10 28.10 7,421
Oct 31, 2023 27.51 27.89 27.51 27.87 27.87 15,996
Oct 30, 2023 27.50 27.66 27.42 27.42 27.42 12,207
Oct 27, 2023 27.69 27.80 27.36 27.41 27.41 61,935
Oct 26, 2023 27.31 27.70 27.20 27.63 27.63 111,471
Oct 25, 2023 27.57 27.58 27.33 27.53 27.53 75,982
Oct 24, 2023 27.67 27.76 27.41 27.68 27.68 22,150
Oct 23, 2023 27.54 27.68 27.32 27.67 27.67 24,476
Oct 20, 2023 27.61 27.72 27.45 27.48 27.48 65,259
Oct 19, 2023 28.02 28.08 27.83 27.87 27.87 55,120
Oct 18, 2023 28.50 28.60 28.23 28.25 28.25 13,474
Oct 17, 2023 28.49 28.61 28.27 28.48 28.48 30,333
Oct 16, 2023 28.49 28.56 28.18 28.51 28.51 23,357
Oct 13, 2023 28.56 28.62 28.32 28.36 28.36 22,856
Oct 12, 2023 28.70 28.86 28.58 28.60 28.60 115,664
Oct 11, 2023 28.37 28.70 28.37 28.55 28.55 48,306
Oct 10, 2023 28.08 28.47 28.08 28.45 28.45 78,081
Oct 9, 2023 27.85 27.94 27.69 27.78 27.78 15,792
Oct 6, 2023 27.66 27.93 27.66 27.92 27.92 70,823
Oct 5, 2023 27.63 27.72 27.45 27.63 27.63 67,481
Oct 4, 2023 27.36 27.64 27.27 27.53 27.53 67,171
Oct 3, 2023 27.87 28.06 27.58 27.61 27.61 58,401
Oct 2, 2023 28.41 28.47 27.90 27.98 27.98 38,354
Sep 29, 2023 28.33 28.61 28.32 28.37 28.37 37,108
Sep 28, 2023 28.26 28.29 27.94 28.27 28.27 20,760
Sep 27, 2023 28.18 28.32 28.05 28.13 28.13 10,843
Sep 26, 2023 28.29 28.39 28.14 28.24 28.24 43,364
Sep 25, 2023 28.61 28.77 28.23 28.52 28.52 173,069
Sep 22, 2023 28.65 28.79 28.61 28.69 28.69 31,461
Sep 21, 2023 29.16 29.17 28.77 28.83 28.83 34,600
Sep 20, 2023 28.94 29.39 28.90 29.36 29.36 83,811
Sep 19, 2023 28.70 28.90 28.70 28.83 28.83 15,082
Sep 18, 2023 28.95 29.03 28.64 28.68 28.68 20,365
Sep 15, 2023 29.16 29.20 28.93 28.99 28.99 58,502
Sep 14, 2023 28.49 29.00 28.40 28.95 28.95 65,854
Sep 13, 2023 28.58 28.61 28.34 28.56 28.56 21,403
Sep 12, 2023 28.64 28.67 28.53 28.66 28.66 2,499
Sep 11, 2023 28.50 28.61 28.44 28.60 28.60 13,539
Sep 8, 2023 28.31 28.35 27.95 28.32 28.32 130,015
Sep 7, 2023 28.17 28.36 28.10 28.26 28.26 20,076
Sep 6, 2023 28.67 28.70 28.33 28.33 28.33 84,419
Sep 5, 2023 28.60 28.84 28.57 28.74 28.74 75,224
Sep 4, 2023 28.92 28.98 28.70 28.73 28.73 15,049
Sep 1, 2023 28.90 29.07 28.75 28.77 28.77 18,233
Aug 31, 2023 29.01 29.14 28.99 29.00 29.00 15,677
Aug 30, 2023 29.09 29.21 28.99 29.05 29.05 46,390
Aug 29, 2023 28.72 29.01 28.68 29.00 29.00 266,748
Aug 28, 2023 28.50 28.67 28.46 28.66 28.66 54,678
Aug 25, 2023 28.14 28.49 28.14 28.28 28.28 18,526
Aug 24, 2023 28.59 28.60 28.16 28.18 28.18 34,473
Aug 23, 2023 28.34 28.45 28.23 28.33 28.33 22,557
Aug 22, 2023 28.24 28.38 28.14 28.25 28.25 51,332
Aug 21, 2023 27.97 28.30 27.97 28.06 28.06 31,281
Aug 18, 2023 27.82 27.85 27.66 27.83 27.83 31,829
Aug 17, 2023 28.13 28.23 27.92 27.93 27.93 41,231
Aug 16, 2023 28.20 28.47 28.20 28.26 28.26 26,138
Aug 14, 2023 28.30 28.58 28.28 28.51 28.51 24,084
Aug 11, 2023 28.51 28.55 28.33 28.35 28.35 40,628
Aug 10, 2023 28.59 28.76 28.53 28.66 28.66 45,856
Aug 9, 2023 28.48 28.60 28.36 28.38 28.38 33,466
Aug 8, 2023 28.11 28.27 27.86 28.03 28.03 47,113
Aug 7, 2023 28.56 28.75 28.46 28.63 28.63 12,306
Aug 4, 2023 28.83 28.87 28.58 28.70 28.70 24,719
Aug 3, 2023 28.82 28.90 28.58 28.77 28.77 54,592
Aug 2, 2023 29.03 29.27 28.93 29.04 29.04 52,421
Aug 1, 2023 29.76 29.84 29.38 29.47 29.47 47,371
Jul 31, 2023 29.61 29.81 29.61 29.76 29.76 79,287
Jul 28, 2023 29.67 29.70 29.56 29.61 29.61 36,380
Jul 27, 2023 29.28 29.72 29.17 29.71 29.71 69,194
Jul 26, 2023 29.17 29.20 28.89 29.10 29.10 151,845
Jul 25, 2023 29.06 29.07 28.95 29.06 29.06 113,715
Jul 24, 2023 28.78 29.01 28.78 29.01 29.01 36,847
Jul 21, 2023 28.81 28.92 28.81 28.88 28.88 18,092
Jul 20, 2023 28.69 28.85 28.66 28.83 28.83 69,878
Jul 19, 2023 28.81 28.86 28.63 28.73 28.73 82,817
Jul 18, 2023 28.59 28.71 28.56 28.70 28.70 19,816
Jul 17, 2023 28.54 28.73 28.53 28.62 28.62 20,159
Jul 14, 2023 28.74 28.82 28.65 28.67 28.67 41,790
Jul 13, 2023 28.58 28.86 28.58 28.76 28.76 56,163
Jul 12, 2023 28.16 28.58 28.15 28.56 28.56 54,728
Jul 11, 2023 27.92 28.08 27.83 28.04 28.04 38,172
Jul 10, 2023 27.68 27.95 27.63 27.84 27.84 64,765
Jul 7, 2023 27.48 27.77 27.40 27.75 27.75 138,678
Jul 6, 2023 27.99 28.00 27.42 27.47 27.47 85,560
Jul 5, 2023 28.28 28.34 28.19 28.22 28.22 48,337
Jul 4, 2023 28.52 28.58 28.40 28.41 28.41 48,222
Jul 3, 2023 28.39 28.55 28.39 28.48 28.48 92,489
Jun 30, 2023 28.07 28.31 28.07 28.25 28.25 58,242
Jun 29, 2023 27.69 27.95 27.68 27.92 27.92 156,599
Jun 28, 2023 27.53 27.64 27.43 27.64 27.64 24,299
Jun 27, 2023 27.41 27.43 27.20 27.40 27.40 34,138
Jun 26, 2023 27.00 27.31 26.87 27.25 27.25 86,765
Jun 23, 2023 27.24 27.30 27.13 27.23 27.23 31,861
Jun 22, 2023 27.35 27.50 27.09 27.40 27.40 39,890
Jun 21, 2023 27.58 27.72 27.58 27.61 27.61 28,824
Jun 20, 2023 27.72 27.78 27.58 27.59 27.59 32,359
Jun 19, 2023 27.73 27.89 27.71 27.73 27.73 21,169
Jun 16, 2023 27.72 27.90 27.67 27.79 27.79 37,673
Jun 15, 2023 27.68 27.70 27.50 27.68 27.68 32,214
Jun 14, 2023 27.53 27.90 27.52 27.76 27.76 175,226
Jun 13, 2023 27.42 27.55 27.30 27.52 27.52 40,472
Jun 12, 2023 27.21 27.40 27.21 27.34 27.34 31,791
Jun 9, 2023 27.18 27.28 27.04 27.11 27.11 32,807
Jun 8, 2023 26.97 27.31 26.97 27.23 27.23 77,379
Jun 7, 2023 26.94 27.00 26.72 26.98 26.98 17,693
Jun 6, 2023 26.70 26.93 26.64 26.93 26.93 15,542
Jun 5, 2023 26.97 27.01 26.67 26.75 26.75 33,593
Jun 2, 2023 26.67 27.01 26.66 27.01 27.01 40,859
Jun 1, 2023 26.25 26.51 26.25 25.98 25.98 23,636
May 31, 2023 26.27 26.45 25.94 25.98 25.98 37,889
May 30, 2023 26.46 26.72 26.46 26.51 26.51 34,216
May 29, 2023 26.80 26.80 26.43 26.56 26.56 16,622
May 26, 2023 26.47 26.70 26.10 26.66 26.66 30,126
May 25, 2023 26.43 26.47 26.23 26.34 26.34 64,909
May 24, 2023 26.86 26.86 26.40 26.45 26.45 79,358
May 23, 2023 27.14 27.20 27.07 27.11 27.11 58,047
May 22, 2023 27.17 27.41 27.17 27.24 27.24 31,220
May 19, 2023 26.97 27.28 26.97 27.14 27.14 53,525
May 18, 2023 27.01 27.19 26.88 26.88 26.88 21,504
May 17, 2023 26.71 26.83 26.56 26.80 26.80 24,980
May 16, 2023 26.78 26.95 26.78 26.83 26.83 108,399
May 15, 2023 27.01 27.07 26.78 26.86 26.86 63,684
May 12, 2023 26.88 27.01 26.88 26.94 26.94 23,961
May 11, 2023 26.94 26.95 26.53 26.71 26.71 23,711
May 10, 2023 27.02 27.02 26.76 26.86 26.86 60,434
May 9, 2023 27.02 27.02 26.80 26.94 26.94 27,680
May 8, 2023 26.94 27.08 26.94 27.01 27.01 27,312
May 5, 2023 26.48 26.94 26.43 26.93 26.93 56,716
May 4, 2023 26.38 26.38 26.15 26.28 26.28 19,939
May 3, 2023 26.50 26.61 26.42 26.43 26.43 42,188
May 2, 2023 26.81 26.87 26.21 26.25 26.25 23,590
Apr 28, 2023 26.88 26.88 26.29 26.68 26.68 35,362
Apr 27, 2023 26.68 26.80 26.63 26.77 26.77 11,194
Apr 26, 2023 26.72 26.73 26.48 26.71 26.71 66,898
Apr 25, 2023 26.92 26.94 26.78 26.85 26.85 74,008

Related Tickers