ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

CMB1 Ishr Ftse Mib A

14,769.00
113.00 (0.77%)
Feb 17 2025 - Closed
Delayed by 15 minutes

CMB1 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 17 2025 14,769.00 113.00 0.77% 14,812.00 14,813.00 14,762.00 133
Feb 14 2025 14,656.00 34.00 0.23% 14,656.00 14,656.00 14,656.00 268
Feb 13 2025 14,622.00 97.00 0.67% 14,632.00 14,635.00 14,592.00 1,738
Feb 12 2025 14,525.00 9.00 0.06% 14,550.00 15,527.00 14,165.00 159
Feb 11 2025 14,516.00 141.00 0.98% 14,516.00 14,516.00 14,516.00 211
Feb 10 2025 14,375.00 66.00 0.46% 14,375.00 14,375.00 14,375.00 15
Feb 07 2025 14,309.00 -35.00 -0.24% 14,322.00 15,340.00 13,716.00 86
Feb 06 2025 14,344.00 222.00 1.57% 14,294.00 14,360.00 14,262.00 215
Feb 05 2025 14,122.00 -20.00 -0.14% 14,102.00 15,032.00 13,098.00 60,672
Feb 04 2025 14,142.00 231.00 1.66% 13,994.00 14,160.00 13,846.00 95
Feb 03 2025 13,911.00 -215.00 -1.52% 13,856.00 13,999.00 13,854.00 60
Jan 31 2025 14,126.00 -2.00 -0.01% 14,158.00 14,208.00 13,205.00 97
Jan 30 2025 14,128.00 14.00 0.10% 14,138.00 14,151.00 14,112.00 357
Jan 29 2025 14,114.00 65.00 0.46% 14,092.00 14,150.00 14,071.00 105
Jan 28 2025 14,049.00 -79.00 -0.56% 14,162.00 15,105.00 14,037.00 1,446
Jan 27 2025 14,128.00 5.00 0.04% 14,150.00 14,192.00 14,128.00 795
Jan 24 2025 14,123.00 2.00 0.01% 14,123.00 14,123.00 14,123.00 802
Jan 23 2025 14,121.00 65.00 0.46% 14,112.00 14,137.00 14,092.00 459
Jan 22 2025 14,056.00 -76.00 -0.54% 14,068.00 14,080.00 14,049.00 106
Jan 21 2025 14,132.00 -40.00 -0.28% 14,100.00 14,148.00 14,067.00 50
Jan 20 2025 14,172.00 12.00 0.08% 14,208.00 14,262.00 14,137.00 50
Jan 17 2025 14,160.00 230.00 1.65% 14,160.00 14,160.00 14,160.00 109
Jan 16 2025 13,930.00 69.00 0.50% 13,930.00 13,930.00 13,930.00 3
Jan 15 2025 13,861.00 176.00 1.29% 13,861.00 13,861.00 13,861.00 90
Jan 14 2025 13,685.00 200.00 1.48% 13,685.00 13,685.00 13,685.00 0
Jan 13 2025 13,485.00 -121.00 -0.89% 13,485.00 13,485.00 13,485.00 1
Jan 10 2025 13,606.00 -51.00 -0.37% 13,606.00 13,606.00 13,606.00 38
Jan 09 2025 13,657.00 139.00 1.03% 13,657.00 13,657.00 13,657.00 0
Jan 08 2025 13,518.00 119.00 0.89% 13,446.00 13,518.00 13,417.00 346
Jan 07 2025 13,399.00 70.00 0.53% 13,399.00 13,399.00 13,399.00 5
Jan 06 2025 13,329.00 262.00 2.01% 13,118.00 13,342.00 13,074.00 203
Jan 03 2025 13,067.00 -81.00 -0.62% 13,126.00 13,149.00 13,039.00 103
Jan 02 2025 13,148.00 70.00 0.54% 13,168.00 13,169.00 12,174.00 284
Dec 31 2024 13,078.00 0.00 0.00% 13,078.00 13,078.00 13,078.00 19
Dec 30 2024 13,078.00 40.00 0.31% 13,078.00 13,078.00 13,078.00 22
Dec 27 2024 13,038.00 108.00 0.84% 13,038.00 13,038.00 13,038.00 26
Dec 24 2024 12,930.00 0.00 0.00% 12,930.00 12,930.00 12,930.00 7
Dec 23 2024 12,930.00 32.00 0.25% 12,930.00 12,930.00 12,930.00 0
Dec 20 2024 12,898.00 -15.00 -0.12% 12,788.00 12,929.00 12,773.00 1
Dec 19 2024 12,913.00 -203.00 -1.55% 12,913.00 12,913.00 12,913.00 0
Dec 18 2024 13,116.00 15.00 0.11% 13,116.00 13,116.00 13,116.00 0
Dec 17 2024 13,101.00 -188.00 -1.41% 13,218.00 13,218.00 13,085.00 96
Dec 16 2024 13,289.00 -99.00 -0.74% 13,289.00 13,289.00 13,289.00 193
Dec 13 2024 13,388.00 71.00 0.53% 13,398.00 13,421.00 13,363.00 177
Dec 12 2024 13,317.00 121.00 0.92% 13,282.00 13,340.00 13,245.00 84
Dec 11 2024 13,196.00 43.00 0.33% 13,196.00 13,196.00 13,196.00 47
Dec 10 2024 13,153.00 -92.00 -0.69% 13,186.00 13,216.00 13,116.00 70
Dec 09 2024 13,245.00 -65.00 -0.49% 13,245.00 13,245.00 13,245.00 17
Dec 06 2024 13,310.00 46.00 0.35% 13,310.00 13,310.00 13,310.00 0
Dec 05 2024 13,264.00 226.00 1.73% 13,062.00 13,282.00 13,049.00 2,610
Dec 04 2024 13,038.00 70.00 0.54% 13,082.00 13,112.00 13,022.00 1,965
Dec 03 2024 12,968.00 140.00 1.09% 12,962.00 13,028.00 12,938.00 8,852
Dec 02 2024 12,828.00 16.00 0.12% 12,672.00 12,863.00 12,638.00 1,453
Nov 29 2024 12,812.00 21.00 0.16% 12,770.00 12,828.00 12,730.00 709
Nov 28 2024 12,791.00 57.00 0.45% 12,784.00 12,841.00 12,741.00 941
Nov 27 2024 12,734.00 -63.00 -0.49% 12,710.00 12,765.00 12,595.00 577
Nov 26 2024 12,797.00 -88.00 -0.68% 12,782.00 12,885.00 12,778.00 526
Nov 25 2024 12,885.00 39.00 0.30% 12,938.00 12,951.00 12,814.00 302
Nov 22 2024 12,846.00 71.00 0.56% 12,876.00 12,896.00 12,651.00 1,158
Nov 21 2024 12,775.00 22.00 0.17% 12,704.00 12,827.00 12,642.00 411
Nov 20 2024 12,753.00 -84.00 -0.65% 12,864.00 12,907.00 12,727.00 593