Milan - Delayed Quote • EUR
FTSE MIB Index (FTSEMIB.MI)
At close: April 24 at 5:35 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 34,507.65 | 34,544.90 | 34,191.49 | 34,271.12 | 34,271.12 | - |
Apr 23, 2024 | 33,875.00 | 34,383.00 | 33,863.00 | 34,364.00 | 34,364.00 | 886,528,100 |
Apr 22, 2024 | 33,706.00 | 33,823.00 | 33,423.00 | 33,725.00 | 33,725.00 | 457,290,900 |
Apr 19, 2024 | 33,592.00 | 33,936.00 | 33,461.00 | 33,922.00 | 33,922.00 | 488,078,700 |
Apr 18, 2024 | 33,739.00 | 33,891.00 | 33,577.00 | 33,882.00 | 33,882.00 | 451,675,200 |
Apr 17, 2024 | 33,429.00 | 33,816.00 | 33,384.00 | 33,633.00 | 33,633.00 | 416,030,100 |
Apr 16, 2024 | 33,415.00 | 33,609.00 | 33,311.00 | 33,394.00 | 33,394.00 | 435,593,800 |
Apr 15, 2024 | 33,975.00 | 34,285.00 | 33,890.00 | 33,954.00 | 33,954.00 | 455,217,700 |
Apr 12, 2024 | 34,003.00 | 34,130.00 | 33,638.00 | 33,764.00 | 33,764.00 | 441,884,700 |
Apr 11, 2024 | 34,028.00 | 34,113.00 | 33,519.00 | 33,714.00 | 33,714.00 | 480,350,700 |
Apr 10, 2024 | 34,156.00 | 34,242.00 | 33,712.00 | 34,040.00 | 34,040.00 | 613,381,600 |
Apr 9, 2024 | 34,278.00 | 34,282.00 | 33,869.00 | 33,946.00 | 33,946.00 | 476,656,900 |
Apr 8, 2024 | 34,030.00 | 34,318.00 | 34,003.00 | 34,316.00 | 34,316.00 | 391,045,400 |
Apr 5, 2024 | 34,053.00 | 34,060.00 | 33,812.00 | 34,011.00 | 34,011.00 | 523,842,800 |
Apr 4, 2024 | 34,483.00 | 34,584.00 | 34,421.00 | 34,455.00 | 34,455.00 | 506,655,100 |
Apr 3, 2024 | 34,394.00 | 34,484.00 | 34,282.00 | 34,481.00 | 34,481.00 | 575,937,100 |
Apr 2, 2024 | 34,829.00 | 34,908.00 | 34,323.00 | 34,325.00 | 34,325.00 | 568,587,100 |
Mar 28, 2024 | 34,804.00 | 34,858.00 | 34,724.00 | 34,750.00 | 34,750.00 | 462,912,100 |
Mar 27, 2024 | 34,697.00 | 34,819.00 | 34,656.00 | 34,760.00 | 34,760.00 | 655,096,400 |
Mar 26, 2024 | 34,672.00 | 34,796.00 | 34,653.00 | 34,688.00 | 34,688.00 | 620,066,400 |
Mar 25, 2024 | 34,381.00 | 34,662.00 | 34,374.00 | 34,639.00 | 34,639.00 | 575,389,500 |
Mar 22, 2024 | 34,205.00 | 34,393.00 | 34,180.00 | 34,344.00 | 34,344.00 | 646,395,500 |
Mar 21, 2024 | 34,587.00 | 34,602.00 | 34,301.00 | 34,328.00 | 34,328.00 | 672,541,200 |
Mar 20, 2024 | 34,252.00 | 34,309.00 | 34,189.00 | 34,293.00 | 34,293.00 | 692,874,300 |
Mar 19, 2024 | 33,940.00 | 34,267.00 | 33,872.00 | 34,262.00 | 34,262.00 | 498,110,000 |
Mar 18, 2024 | 33,999.00 | 34,143.00 | 33,859.00 | 33,941.00 | 33,941.00 | 542,304,800 |
Mar 15, 2024 | 33,778.00 | 34,042.00 | 33,759.00 | 33,940.00 | 33,940.00 | 1,284,171,200 |
Mar 14, 2024 | 33,948.00 | 34,023.00 | 33,737.00 | 33,786.00 | 33,786.00 | 973,927,600 |
Mar 13, 2024 | 33,798.00 | 34,010.00 | 33,779.00 | 33,885.00 | 33,885.00 | 894,905,700 |
Mar 12, 2024 | 33,415.00 | 33,784.00 | 33,342.00 | 33,753.00 | 33,753.00 | 955,250,500 |
Mar 11, 2024 | 33,186.00 | 33,326.00 | 33,109.00 | 33,315.00 | 33,315.00 | 1,486,982,200 |
Mar 8, 2024 | 33,462.00 | 33,514.00 | 33,393.00 | 33,404.00 | 33,404.00 | 1,669,214,800 |
Mar 7, 2024 | 33,276.00 | 33,490.00 | 33,195.00 | 33,419.00 | 33,419.00 | 2,500,857,600 |
Mar 6, 2024 | 33,143.00 | 33,405.00 | 33,136.00 | 33,364.00 | 33,364.00 | 724,241,400 |
Mar 5, 2024 | 32,867.00 | 33,185.00 | 32,833.00 | 33,146.00 | 33,146.00 | 601,909,400 |
Mar 4, 2024 | 32,904.00 | 32,947.00 | 32,818.00 | 32,912.00 | 32,912.00 | 507,704,300 |
Mar 1, 2024 | 32,772.00 | 32,967.00 | 32,739.00 | 32,934.00 | 32,934.00 | 735,500,100 |
Feb 29, 2024 | 32,633.00 | 32,785.00 | 32,580.00 | 32,581.00 | 32,581.00 | 892,202,600 |
Feb 28, 2024 | 32,645.00 | 32,661.00 | 32,540.00 | 32,618.00 | 32,618.00 | 415,182,800 |
Feb 27, 2024 | 32,570.00 | 32,725.00 | 32,506.00 | 32,706.00 | 32,706.00 | 474,443,100 |
Feb 26, 2024 | 32,691.00 | 32,711.00 | 32,550.00 | 32,558.00 | 32,558.00 | 466,009,000 |
Feb 23, 2024 | 32,428.00 | 32,707.00 | 32,421.00 | 32,701.00 | 32,701.00 | 496,144,300 |
Feb 22, 2024 | 32,291.00 | 32,475.00 | 32,195.00 | 32,356.00 | 32,356.00 | 513,711,500 |
Feb 21, 2024 | 31,756.00 | 32,037.00 | 31,750.00 | 32,018.00 | 32,018.00 | 438,970,700 |
Feb 20, 2024 | 31,645.00 | 31,775.00 | 31,617.00 | 31,701.00 | 31,701.00 | 397,550,700 |
Feb 19, 2024 | 31,663.00 | 31,718.00 | 31,589.00 | 31,676.00 | 31,676.00 | 609,360,400 |
Feb 16, 2024 | 31,880.00 | 31,945.00 | 31,704.00 | 31,732.00 | 31,732.00 | 506,430,400 |
Feb 15, 2024 | 31,480.00 | 31,699.00 | 31,480.00 | 31,694.00 | 31,694.00 | 548,123,400 |
Feb 14, 2024 | 31,129.00 | 31,376.00 | 31,095.00 | 31,329.00 | 31,329.00 | 499,189,400 |
Feb 13, 2024 | 31,473.00 | 31,484.00 | 31,102.00 | 31,134.00 | 31,134.00 | 469,957,600 |
Feb 12, 2024 | 31,312.00 | 31,473.00 | 31,280.00 | 31,457.00 | 31,457.00 | 460,387,400 |
Feb 9, 2024 | 31,115.00 | 31,212.00 | 31,054.00 | 31,156.00 | 31,156.00 | 449,211,000 |
Feb 8, 2024 | 31,071.00 | 31,179.00 | 30,987.00 | 31,064.00 | 31,064.00 | 451,399,700 |
Feb 7, 2024 | 31,172.00 | 31,215.00 | 30,939.00 | 30,976.00 | 30,976.00 | 524,444,100 |
Feb 6, 2024 | 31,145.00 | 31,171.00 | 30,983.00 | 31,117.00 | 31,117.00 | 552,362,800 |
Feb 5, 2024 | 30,789.00 | 31,093.00 | 30,771.00 | 30,953.00 | 30,953.00 | 593,462,400 |
Feb 2, 2024 | 30,888.00 | 30,913.00 | 30,684.00 | 30,718.00 | 30,718.00 | 520,237,800 |
Feb 1, 2024 | 30,643.00 | 30,868.00 | 30,534.00 | 30,689.00 | 30,689.00 | 468,782,600 |
Jan 31, 2024 | 30,674.00 | 30,922.00 | 30,625.00 | 30,744.00 | 30,744.00 | 570,200,800 |
Jan 30, 2024 | 30,371.00 | 30,640.00 | 30,233.00 | 30,623.00 | 30,623.00 | 727,520,200 |
Jan 29, 2024 | 30,387.00 | 30,404.00 | 30,094.00 | 30,234.00 | 30,234.00 | 441,501,400 |
Jan 26, 2024 | 30,201.00 | 30,424.00 | 30,167.00 | 30,379.00 | 30,379.00 | 371,247,500 |
Jan 25, 2024 | 30,210.00 | 30,243.00 | 29,988.00 | 30,158.00 | 30,158.00 | 377,463,400 |
Jan 24, 2024 | 30,195.00 | 30,338.00 | 30,131.00 | 30,338.00 | 30,338.00 | 458,310,300 |
Jan 23, 2024 | 30,284.00 | 30,293.00 | 29,956.00 | 30,077.00 | 30,077.00 | 397,430,900 |
Jan 22, 2024 | 30,397.00 | 30,454.00 | 30,090.00 | 30,182.00 | 30,182.00 | 343,486,600 |
Jan 19, 2024 | 30,529.00 | 30,533.00 | 30,234.00 | 30,284.00 | 30,284.00 | 349,628,800 |
Jan 18, 2024 | 30,135.00 | 30,456.00 | 30,070.00 | 30,351.00 | 30,351.00 | 377,503,100 |
Jan 17, 2024 | 30,117.00 | 30,174.00 | 29,926.00 | 30,099.00 | 30,099.00 | 483,165,500 |
Jan 16, 2024 | 30,146.00 | 30,347.00 | 29,996.00 | 30,338.00 | 30,338.00 | 336,226,000 |
Jan 15, 2024 | 30,522.00 | 30,533.00 | 30,270.00 | 30,328.00 | 30,328.00 | 291,782,400 |
Jan 12, 2024 | 30,395.00 | 30,587.00 | 30,371.00 | 30,471.00 | 30,471.00 | 321,479,100 |
Jan 11, 2024 | 30,608.00 | 30,724.00 | 30,248.00 | 30,249.00 | 30,249.00 | 368,347,900 |
Jan 10, 2024 | 30,476.00 | 30,572.00 | 30,329.00 | 30,451.00 | 30,451.00 | 353,820,900 |
Jan 9, 2024 | 30,615.00 | 30,655.00 | 30,321.00 | 30,409.00 | 30,409.00 | 384,385,100 |
Jan 8, 2024 | 30,380.00 | 30,575.00 | 30,201.00 | 30,570.00 | 30,570.00 | 352,466,300 |
Jan 5, 2024 | 30,220.00 | 30,520.00 | 30,130.00 | 30,441.00 | 30,441.00 | 396,139,900 |
Jan 4, 2024 | 30,174.00 | 30,410.00 | 30,129.00 | 30,404.00 | 30,404.00 | 480,991,700 |
Jan 3, 2024 | 30,522.00 | 30,564.00 | 30,014.00 | 30,101.00 | 30,101.00 | 473,883,000 |
Jan 2, 2024 | 30,520.00 | 30,864.00 | 30,327.00 | 30,525.00 | 30,525.00 | 485,049,800 |
Dec 29, 2023 | 30,376.00 | 30,481.00 | 30,316.00 | 30,352.00 | 30,352.00 | 276,797,300 |
Dec 28, 2023 | 30,502.00 | 30,519.00 | 30,331.00 | 30,331.00 | 30,331.00 | 238,378,900 |
Dec 27, 2023 | 30,414.00 | 30,516.00 | 30,325.00 | 30,422.00 | 30,422.00 | 313,142,300 |
Dec 22, 2023 | 30,268.00 | 30,393.00 | 30,209.00 | 30,353.00 | 30,353.00 | 459,968,700 |
Dec 21, 2023 | 30,221.00 | 30,313.00 | 30,143.00 | 30,274.00 | 30,274.00 | 430,096,600 |
Dec 20, 2023 | 30,452.00 | 30,461.00 | 30,204.00 | 30,361.00 | 30,361.00 | 671,724,000 |
Dec 19, 2023 | 30,262.00 | 30,375.00 | 30,201.00 | 30,364.00 | 30,364.00 | 407,486,700 |
Dec 18, 2023 | 30,275.00 | 30,339.00 | 30,196.00 | 30,241.00 | 30,241.00 | 506,372,100 |
Dec 15, 2023 | 30,502.00 | 30,593.00 | 30,303.00 | 30,374.00 | 30,374.00 | 1,031,364,400 |
Dec 14, 2023 | 30,595.00 | 30,653.00 | 30,146.00 | 30,359.00 | 30,359.00 | 828,047,200 |
Dec 13, 2023 | 30,357.00 | 30,466.00 | 30,294.00 | 30,296.00 | 30,296.00 | 471,257,900 |
Dec 12, 2023 | 30,501.00 | 30,571.00 | 30,341.00 | 30,342.00 | 30,342.00 | 428,779,800 |
Dec 11, 2023 | 30,418.00 | 30,470.00 | 30,303.00 | 30,427.00 | 30,427.00 | 309,967,400 |
Dec 8, 2023 | 30,150.00 | 30,427.00 | 30,058.00 | 30,404.00 | 30,404.00 | 315,888,900 |
Dec 7, 2023 | 30,297.00 | 30,343.00 | 30,053.00 | 30,122.00 | 30,122.00 | 421,882,000 |
Dec 6, 2023 | 30,212.00 | 30,455.00 | 30,140.00 | 30,326.00 | 30,326.00 | 394,851,500 |
Dec 5, 2023 | 29,903.00 | 30,090.00 | 29,889.00 | 30,083.00 | 30,083.00 | 390,244,900 |
Dec 4, 2023 | 29,920.00 | 29,984.00 | 29,826.00 | 29,914.00 | 29,914.00 | 387,937,900 |
Dec 1, 2023 | 29,836.00 | 29,944.00 | 29,755.00 | 29,928.00 | 29,928.00 | 372,554,400 |
Nov 30, 2023 | 29,793.00 | 29,883.00 | 29,645.00 | 29,737.00 | 29,737.00 | 872,068,800 |
Nov 29, 2023 | 29,409.00 | 29,730.00 | 29,403.00 | 29,688.00 | 29,688.00 | 586,941,700 |
Nov 28, 2023 | 29,316.00 | 29,378.00 | 29,187.00 | 29,377.00 | 29,377.00 | 310,413,400 |
Nov 27, 2023 | 29,430.00 | 29,480.00 | 29,253.00 | 29,342.00 | 29,342.00 | 392,656,800 |
Nov 24, 2023 | 29,277.00 | 29,438.00 | 29,192.00 | 29,432.00 | 29,432.00 | 291,441,400 |
Nov 23, 2023 | 29,221.00 | 29,273.00 | 29,080.00 | 29,236.00 | 29,236.00 | 256,312,900 |
Nov 22, 2023 | 29,242.00 | 29,361.00 | 29,098.00 | 29,155.00 | 29,155.00 | 300,388,300 |
Nov 21, 2023 | 29,503.00 | 29,537.00 | 29,153.00 | 29,153.00 | 29,153.00 | 480,207,000 |
Nov 20, 2023 | 29,452.00 | 29,581.00 | 29,422.00 | 29,542.00 | 29,542.00 | 395,888,600 |
Nov 17, 2023 | 29,320.00 | 29,540.00 | 29,320.00 | 29,498.00 | 29,498.00 | 451,530,500 |
Nov 16, 2023 | 29,453.00 | 29,568.00 | 29,258.00 | 29,258.00 | 29,258.00 | 457,588,000 |
Nov 15, 2023 | 29,389.00 | 29,561.00 | 29,374.00 | 29,467.00 | 29,467.00 | 480,572,200 |
Nov 14, 2023 | 29,015.00 | 29,413.00 | 28,976.00 | 29,344.00 | 29,344.00 | 571,957,300 |
Nov 13, 2023 | 28,623.00 | 28,928.00 | 28,623.00 | 28,925.00 | 28,925.00 | 520,370,100 |
Nov 10, 2023 | 28,563.00 | 28,581.00 | 28,390.00 | 28,504.00 | 28,504.00 | 366,605,600 |
Nov 9, 2023 | 28,443.00 | 28,692.00 | 28,387.00 | 28,644.00 | 28,644.00 | 439,190,900 |
Nov 8, 2023 | 28,332.00 | 28,649.00 | 28,192.00 | 28,433.00 | 28,433.00 | 399,616,600 |
Nov 7, 2023 | 28,474.00 | 28,690.00 | 28,328.00 | 28,396.00 | 28,396.00 | 367,704,700 |
Nov 6, 2023 | 28,792.00 | 28,810.00 | 28,548.00 | 28,593.00 | 28,593.00 | 727,107,500 |
Nov 3, 2023 | 28,612.00 | 28,746.00 | 28,509.00 | 28,675.00 | 28,675.00 | 507,003,300 |
Nov 2, 2023 | 28,207.00 | 28,567.00 | 28,181.00 | 28,479.00 | 28,479.00 | 495,663,000 |
Nov 1, 2023 | 27,843.00 | 28,080.00 | 27,677.00 | 27,985.00 | 27,985.00 | 413,372,000 |
Oct 31, 2023 | 27,422.00 | 27,794.00 | 27,384.00 | 27,742.00 | 27,742.00 | 410,533,000 |
Oct 30, 2023 | 27,405.00 | 27,569.00 | 27,305.00 | 27,340.00 | 27,340.00 | 393,410,800 |
Oct 27, 2023 | 27,646.00 | 27,705.00 | 27,228.00 | 27,287.00 | 27,287.00 | 344,813,100 |
Oct 26, 2023 | 27,244.00 | 27,586.00 | 27,078.00 | 27,508.00 | 27,508.00 | 558,997,200 |
Oct 25, 2023 | 27,492.00 | 27,515.00 | 27,236.00 | 27,429.00 | 27,429.00 | 530,722,700 |
Oct 24, 2023 | 27,575.00 | 27,676.00 | 27,293.00 | 27,573.00 | 27,573.00 | 384,426,100 |
Oct 23, 2023 | 27,451.00 | 27,598.00 | 27,199.00 | 27,559.00 | 27,559.00 | 510,222,600 |
Oct 20, 2023 | 27,570.00 | 27,635.00 | 27,336.00 | 27,357.00 | 27,357.00 | 476,957,100 |
Oct 19, 2023 | 28,019.00 | 28,019.00 | 27,716.00 | 27,747.00 | 27,747.00 | 384,626,100 |
Oct 18, 2023 | 28,352.00 | 28,514.00 | 28,102.00 | 28,136.00 | 28,136.00 | 618,819,100 |
Oct 17, 2023 | 28,355.00 | 28,527.00 | 28,139.00 | 28,367.00 | 28,367.00 | 592,671,700 |
Oct 16, 2023 | 28,333.00 | 28,460.00 | 28,064.00 | 28,392.00 | 28,392.00 | 922,444,500 |
Oct 13, 2023 | 28,430.00 | 28,534.00 | 28,210.00 | 28,237.00 | 28,237.00 | 573,925,400 |
Oct 12, 2023 | 28,579.00 | 28,753.00 | 28,450.00 | 28,493.00 | 28,493.00 | 453,387,800 |
Oct 11, 2023 | 28,163.00 | 28,587.00 | 28,163.00 | 28,419.00 | 28,419.00 | 441,672,400 |
Oct 10, 2023 | 27,945.00 | 28,362.00 | 27,945.00 | 28,318.00 | 28,318.00 | 494,264,700 |
Oct 9, 2023 | 27,716.00 | 27,831.00 | 27,467.00 | 27,682.00 | 27,682.00 | 477,989,100 |
Oct 6, 2023 | 27,606.00 | 27,840.00 | 27,433.00 | 27,811.00 | 27,811.00 | 743,314,400 |
Oct 5, 2023 | 27,515.00 | 27,628.00 | 27,318.00 | 27,491.00 | 27,491.00 | 471,642,500 |
Oct 4, 2023 | 27,351.00 | 27,589.00 | 27,146.00 | 27,436.00 | 27,436.00 | 436,014,900 |
Oct 3, 2023 | 27,708.00 | 27,951.00 | 27,444.00 | 27,482.00 | 27,482.00 | 421,049,800 |
Oct 2, 2023 | 28,243.00 | 28,302.00 | 27,778.00 | 27,850.00 | 27,850.00 | 389,361,700 |
Sep 29, 2023 | 28,307.00 | 28,506.00 | 28,190.00 | 28,243.00 | 28,243.00 | 381,564,900 |
Sep 28, 2023 | 28,016.00 | 28,178.00 | 27,811.00 | 28,163.00 | 28,163.00 | 472,089,300 |
Sep 27, 2023 | 28,109.00 | 28,221.00 | 27,932.00 | 28,012.00 | 28,012.00 | 357,638,300 |
Sep 26, 2023 | 28,274.00 | 28,290.00 | 27,993.00 | 28,099.00 | 28,099.00 | 405,115,800 |
Sep 25, 2023 | 28,519.00 | 28,676.00 | 28,116.00 | 28,382.00 | 28,382.00 | 461,125,000 |
Sep 22, 2023 | 28,528.00 | 28,703.00 | 28,474.00 | 28,576.00 | 28,576.00 | 497,697,400 |
Sep 21, 2023 | 28,994.00 | 29,078.00 | 28,646.00 | 28,709.00 | 28,709.00 | 528,203,700 |
Sep 20, 2023 | 28,784.00 | 29,275.00 | 28,756.00 | 29,229.00 | 29,229.00 | 770,231,900 |
Sep 19, 2023 | 28,528.00 | 28,795.00 | 28,506.00 | 28,758.00 | 28,758.00 | 515,386,800 |
Sep 18, 2023 | 28,871.00 | 28,916.00 | 28,492.00 | 28,586.00 | 28,586.00 | 396,604,000 |
Sep 15, 2023 | 29,054.00 | 29,130.00 | 28,846.00 | 28,895.00 | 28,895.00 | 761,337,100 |
Sep 14, 2023 | 28,412.00 | 28,919.00 | 28,303.00 | 28,873.00 | 28,873.00 | 623,791,400 |
Sep 13, 2023 | 28,499.00 | 28,576.00 | 28,247.00 | 28,482.00 | 28,482.00 | 412,442,300 |
Sep 12, 2023 | 28,595.00 | 28,608.00 | 28,425.00 | 28,585.00 | 28,585.00 | 417,066,700 |
Sep 11, 2023 | 28,433.00 | 28,550.00 | 28,354.00 | 28,525.00 | 28,525.00 | 312,208,900 |
Sep 8, 2023 | 28,263.00 | 28,306.00 | 27,864.00 | 28,233.00 | 28,233.00 | 440,727,200 |
Sep 7, 2023 | 28,103.00 | 28,296.00 | 28,002.00 | 28,156.00 | 28,156.00 | 397,759,800 |
Sep 6, 2023 | 28,552.00 | 28,634.00 | 28,211.00 | 28,211.00 | 28,211.00 | 540,801,500 |
Sep 5, 2023 | 28,519.00 | 28,741.00 | 28,444.00 | 28,652.00 | 28,652.00 | 385,180,300 |
Sep 4, 2023 | 28,801.00 | 28,896.00 | 28,603.00 | 28,647.00 | 28,647.00 | 564,846,100 |
Sep 1, 2023 | 28,815.00 | 28,955.00 | 28,622.00 | 28,650.00 | 28,650.00 | 442,734,600 |
Aug 31, 2023 | 28,938.00 | 29,046.00 | 28,832.00 | 28,832.00 | 28,832.00 | 530,429,200 |
Aug 30, 2023 | 28,967.00 | 29,103.00 | 28,850.00 | 28,917.00 | 28,917.00 | 395,150,900 |
Aug 29, 2023 | 28,633.00 | 28,894.00 | 28,601.00 | 28,890.00 | 28,890.00 | 501,840,800 |
Aug 28, 2023 | 28,432.00 | 28,630.00 | 28,385.00 | 28,545.00 | 28,545.00 | 382,144,000 |
Aug 25, 2023 | 28,047.00 | 28,419.00 | 28,039.00 | 28,208.00 | 28,208.00 | 234,066,100 |
Aug 24, 2023 | 28,485.00 | 28,544.00 | 28,072.00 | 28,072.00 | 28,072.00 | 291,265,300 |
Aug 23, 2023 | 28,268.00 | 28,381.00 | 28,133.00 | 28,234.00 | 28,234.00 | 282,954,000 |
Aug 22, 2023 | 28,141.00 | 28,319.00 | 28,046.00 | 28,165.00 | 28,165.00 | 278,396,900 |
Aug 21, 2023 | 27,851.00 | 28,233.00 | 27,842.00 | 27,987.00 | 27,987.00 | 348,514,600 |
Aug 18, 2023 | 27,779.00 | 27,801.00 | 27,566.00 | 27,762.00 | 27,762.00 | 311,403,400 |
Aug 17, 2023 | 28,048.00 | 28,162.00 | 27,850.00 | 27,879.00 | 27,879.00 | 304,128,000 |
Aug 16, 2023 | 28,061.00 | 28,405.00 | 28,035.00 | 28,170.00 | 28,170.00 | 358,803,300 |
Aug 14, 2023 | 28,216.00 | 28,504.00 | 28,197.00 | 28,435.00 | 28,435.00 | 430,699,700 |
Aug 11, 2023 | 28,443.00 | 28,477.00 | 28,242.00 | 28,275.00 | 28,275.00 | 619,234,000 |
Aug 10, 2023 | 28,474.00 | 28,687.00 | 28,439.00 | 28,575.00 | 28,575.00 | 652,369,800 |
Aug 9, 2023 | 28,324.00 | 28,525.00 | 28,218.00 | 28,308.00 | 28,308.00 | 621,622,200 |
Aug 8, 2023 | 28,383.00 | 28,444.00 | 27,771.00 | 27,942.00 | 27,942.00 | 828,374,600 |
Aug 7, 2023 | 28,556.00 | 28,687.00 | 28,334.00 | 28,548.00 | 28,548.00 | 321,383,000 |
Aug 4, 2023 | 28,760.00 | 28,792.00 | 28,495.00 | 28,586.00 | 28,586.00 | 384,907,800 |
Aug 3, 2023 | 28,824.00 | 28,830.00 | 28,470.00 | 28,703.00 | 28,703.00 | 507,533,900 |
Aug 2, 2023 | 29,040.00 | 29,187.00 | 28,815.00 | 28,975.00 | 28,975.00 | 391,615,300 |
Aug 1, 2023 | 29,642.00 | 29,758.00 | 29,273.00 | 29,356.00 | 29,356.00 | 485,044,200 |
Jul 31, 2023 | 29,510.00 | 29,712.00 | 29,490.00 | 29,645.00 | 29,645.00 | 459,718,200 |
Jul 28, 2023 | 29,551.00 | 29,599.00 | 29,448.00 | 29,500.00 | 29,500.00 | 485,711,700 |
Jul 27, 2023 | 29,105.00 | 29,598.00 | 29,043.00 | 29,598.00 | 29,598.00 | 536,051,400 |
Jul 26, 2023 | 29,101.00 | 29,154.00 | 28,779.00 | 28,980.00 | 28,980.00 | 410,639,100 |
Jul 25, 2023 | 28,988.00 | 28,988.00 | 28,845.00 | 28,966.00 | 28,966.00 | 293,283,600 |
Jul 24, 2023 | 28,688.00 | 28,913.00 | 28,648.00 | 28,908.00 | 28,908.00 | 290,903,300 |
Jul 21, 2023 | 28,808.00 | 28,920.00 | 28,800.00 | 28,855.00 | 28,855.00 | 314,751,700 |
Jul 20, 2023 | 28,634.00 | 28,866.00 | 28,630.00 | 28,816.00 | 28,816.00 | 374,737,100 |
Jul 19, 2023 | 28,801.00 | 28,896.00 | 28,630.00 | 28,712.00 | 28,712.00 | 344,226,700 |
Jul 18, 2023 | 28,611.00 | 28,724.00 | 28,535.00 | 28,707.00 | 28,707.00 | 272,962,500 |
Jul 17, 2023 | 28,546.00 | 28,728.00 | 28,528.00 | 28,609.00 | 28,609.00 | 262,088,600 |
Jul 14, 2023 | 28,761.00 | 28,825.00 | 28,625.00 | 28,663.00 | 28,663.00 | 376,051,300 |
Jul 13, 2023 | 28,578.00 | 28,876.00 | 28,575.00 | 28,775.00 | 28,775.00 | 420,187,400 |
Jul 12, 2023 | 28,185.00 | 28,599.00 | 28,171.00 | 28,552.00 | 28,552.00 | 457,250,100 |
Jul 11, 2023 | 27,969.00 | 28,103.00 | 27,835.00 | 28,062.00 | 28,062.00 | 294,616,000 |
Jul 10, 2023 | 27,715.00 | 27,997.00 | 27,620.00 | 27,872.00 | 27,872.00 | 272,183,100 |
Jul 7, 2023 | 27,531.00 | 27,792.00 | 27,381.00 | 27,778.00 | 27,778.00 | 360,002,200 |
Jul 6, 2023 | 27,991.00 | 28,038.00 | 27,420.00 | 27,507.00 | 27,507.00 | 474,105,100 |
Jul 5, 2023 | 28,272.00 | 28,405.00 | 28,185.00 | 28,220.00 | 28,220.00 | 368,625,900 |
Jul 4, 2023 | 28,503.00 | 28,558.00 | 28,383.00 | 28,387.00 | 28,387.00 | 354,004,200 |
Jul 3, 2023 | 28,379.00 | 28,550.00 | 28,370.00 | 28,447.00 | 28,447.00 | 396,466,200 |
Jun 30, 2023 | 28,079.00 | 28,312.00 | 28,048.00 | 28,231.00 | 28,231.00 | 457,549,900 |
Jun 29, 2023 | 27,666.00 | 27,964.00 | 27,648.00 | 27,928.00 | 27,928.00 | 402,881,900 |
Jun 28, 2023 | 27,557.00 | 27,644.00 | 27,435.00 | 27,637.00 | 27,637.00 | 368,838,700 |
Jun 27, 2023 | 27,397.00 | 27,443.00 | 27,178.00 | 27,401.00 | 27,401.00 | 355,925,200 |
Jun 26, 2023 | 27,229.00 | 27,318.00 | 26,864.00 | 27,243.00 | 27,243.00 | 386,297,100 |
Jun 23, 2023 | 27,272.00 | 27,328.00 | 27,111.00 | 27,210.00 | 27,210.00 | 409,199,900 |
Jun 22, 2023 | 27,368.00 | 27,509.00 | 27,083.00 | 27,410.00 | 27,410.00 | 535,748,900 |
Jun 21, 2023 | 27,586.00 | 27,731.00 | 27,563.00 | 27,609.00 | 27,609.00 | 366,780,000 |
Jun 20, 2023 | 27,657.00 | 27,822.00 | 27,574.00 | 27,576.00 | 27,576.00 | 374,128,500 |
Jun 19, 2023 | 27,724.00 | 27,896.00 | 27,701.00 | 27,754.00 | 27,754.00 | 342,574,100 |
Jun 16, 2023 | 27,757.00 | 27,961.00 | 27,694.00 | 27,862.00 | 27,862.00 | 729,056,200 |
Jun 15, 2023 | 27,725.00 | 27,787.00 | 27,553.00 | 27,732.00 | 27,732.00 | 371,693,100 |
Jun 14, 2023 | 27,579.00 | 27,970.00 | 27,566.00 | 27,809.00 | 27,809.00 | 503,698,100 |
Jun 13, 2023 | 27,511.00 | 27,613.00 | 27,354.00 | 27,566.00 | 27,566.00 | 318,053,900 |
Jun 12, 2023 | 27,266.00 | 27,469.00 | 27,232.00 | 27,410.00 | 27,410.00 | 384,612,800 |
Jun 9, 2023 | 27,290.00 | 27,366.00 | 27,094.00 | 27,162.00 | 27,162.00 | 359,243,500 |
Jun 8, 2023 | 27,059.00 | 27,384.00 | 27,005.00 | 27,275.00 | 27,275.00 | 427,430,600 |
Jun 7, 2023 | 27,013.00 | 27,056.00 | 26,778.00 | 27,056.00 | 27,056.00 | 369,944,700 |
Jun 6, 2023 | 26,789.00 | 27,037.00 | 26,687.00 | 27,037.00 | 27,037.00 | 347,584,800 |
Jun 5, 2023 | 27,111.00 | 27,111.00 | 26,726.00 | 26,857.00 | 26,857.00 | 334,206,200 |
Jun 2, 2023 | 26,752.00 | 27,105.00 | 26,634.00 | 27,068.00 | 27,068.00 | 326,740,100 |
Jun 1, 2023 | 26,280.00 | 26,583.00 | 26,278.00 | 26,576.00 | 26,576.00 | 343,360,600 |
May 31, 2023 | 26,395.00 | 26,542.00 | 26,000.00 | 26,051.00 | 26,051.00 | 839,245,800 |
May 30, 2023 | 26,579.00 | 26,807.00 | 26,508.00 | 26,576.00 | 26,576.00 | 283,844,200 |
May 29, 2023 | 26,876.00 | 26,881.00 | 26,503.00 | 26,617.00 | 26,617.00 | 239,452,300 |
May 26, 2023 | 26,510.00 | 26,768.00 | 26,179.00 | 26,713.00 | 26,713.00 | 412,949,400 |
May 25, 2023 | 26,573.00 | 26,585.00 | 26,287.00 | 26,408.00 | 26,408.00 | 377,030,300 |
May 24, 2023 | 26,987.00 | 26,989.00 | 26,459.00 | 26,525.00 | 26,525.00 | 470,197,500 |
May 23, 2023 | 27,252.00 | 27,315.00 | 27,127.00 | 27,175.00 | 27,175.00 | 262,021,200 |
May 22, 2023 | 27,257.00 | 27,485.00 | 27,187.00 | 27,311.00 | 27,311.00 | 329,661,600 |
May 19, 2023 | 27,336.00 | 27,674.00 | 27,311.00 | 27,520.00 | 27,520.00 | 419,433,100 |
May 18, 2023 | 27,401.00 | 27,588.00 | 27,236.00 | 27,236.00 | 27,236.00 | 408,353,800 |
May 17, 2023 | 27,064.00 | 27,238.00 | 26,938.00 | 27,196.00 | 27,196.00 | 315,694,900 |
May 16, 2023 | 27,186.00 | 27,368.00 | 27,110.00 | 27,199.00 | 27,199.00 | 443,917,200 |
May 15, 2023 | 27,451.00 | 27,484.00 | 27,173.00 | 27,245.00 | 27,245.00 | 284,730,700 |
May 12, 2023 | 27,250.00 | 27,436.00 | 27,222.00 | 27,347.00 | 27,347.00 | 309,355,600 |
May 11, 2023 | 27,315.00 | 27,371.00 | 26,896.00 | 27,099.00 | 27,099.00 | 454,332,900 |
May 10, 2023 | 27,440.00 | 27,476.00 | 27,172.00 | 27,265.00 | 27,265.00 | 570,764,300 |
May 9, 2023 | 27,445.00 | 27,486.00 | 27,206.00 | 27,384.00 | 27,384.00 | 355,766,200 |
May 8, 2023 | 27,375.00 | 27,474.00 | 27,312.00 | 27,426.00 | 27,426.00 | 347,435,400 |
May 5, 2023 | 26,868.00 | 27,354.00 | 26,805.00 | 27,349.00 | 27,349.00 | 536,337,000 |
May 4, 2023 | 26,766.00 | 26,800.00 | 26,495.00 | 26,670.00 | 26,670.00 | 399,239,500 |
May 3, 2023 | 26,765.00 | 27,003.00 | 26,757.00 | 26,835.00 | 26,835.00 | 451,218,200 |
May 2, 2023 | 27,163.00 | 27,343.00 | 26,608.00 | 26,630.00 | 26,630.00 | 396,391,600 |
Apr 28, 2023 | 27,252.00 | 27,283.00 | 26,668.00 | 27,077.00 | 27,077.00 | 447,347,400 |
Apr 27, 2023 | 27,117.00 | 27,228.00 | 27,007.00 | 27,158.00 | 27,158.00 | 367,810,500 |
Apr 26, 2023 | 27,101.00 | 27,167.00 | 26,852.00 | 27,108.00 | 27,108.00 | 448,461,600 |
Apr 25, 2023 | 27,395.00 | 27,397.00 | 27,161.00 | 27,253.00 | 27,253.00 | 383,475,300 |
Apr 24, 2023 | 27,408.00 | 27,588.00 | 27,375.00 | 27,537.00 | 27,537.00 | 401,807,400 |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
802.78
-0.07%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
15.97
+1.78%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
0.00%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
-49.78%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%