Italia markets open in 57 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.268,96 -5,09 (-0,01%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.615,09 -2.345,99 (-4,19%) CMC Crypto 200
1.258,90 -11,85 (-0,93%)
iShares IV Public Limited Company - iShares Euro Government Bond 20yr Target Duration UCITS ETF (020Y.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:18PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 3,7814 | 3,7849 | 3,7478 | 3,7588 | 3,7588 | 403 |
| 29 apr 2024 | 3,7522 | 3,7929 | 3,7522 | 3,7887 | 3,7887 | 1.055 |
| 26 apr 2024 | 3,7178 | 3,7574 | 3,7139 | 3,7425 | 3,7425 | 1.034 |
| 25 apr 2024 | 3,7177 | 3,7301 | 3,6914 | 3,7045 | 3,7045 | 55.187 |
| 24 apr 2024 | 3,7685 | 3,7739 | 3,7187 | 3,7202 | 3,7202 | 1.336 |
| 23 apr 2024 | 3,8033 | 3,8132 | 3,7700 | 3,7851 | 3,7851 | 201 |
| 22 apr 2024 | 3,7855 | 3,7961 | 3,7581 | 3,7888 | 3,7888 | 1.263 |
| 19 apr 2024 | 3,8221 | 3,8246 | 3,7772 | 3,7895 | 3,7895 | 1.294 |
| 18 apr 2024 | 3,8284 | 3,8311 | 3,7939 | 3,7981 | 3,7981 | 341 |
| 17 apr 2024 | 3,7975 | 3,8181 | 3,7865 | 3,8007 | 3,8007 | 656 |
| 16 apr 2024 | 3,8085 | 3,8154 | 3,7638 | 3,7867 | 3,7867 | 376 |
| 15 apr 2024 | 3,8553 | 3,8592 | 3,8107 | 3,8268 | 3,8268 | 3.587 |
| 12 apr 2024 | 3,8404 | 3,9132 | 3,8346 | 3,8833 | 3,8833 | 282 |
| 11 apr 2024 | 3,8275 | 3,8523 | 3,8090 | 3,8149 | 3,8149 | 24.160 |
| 10 apr 2024 | 3,8685 | 3,8859 | 3,8398 | 3,8495 | 3,8495 | 1.613 |
| 09 apr 2024 | 3,8246 | 3,8810 | 3,8243 | 3,8781 | 3,8781 | 11.922 |
| 08 apr 2024 | 3,8070 | 3,8226 | 3,7961 | 3,8164 | 3,8164 | 15.099 |
| 05 apr 2024 | 3,8565 | 3,8632 | 3,8165 | 3,8165 | 3,8165 | 1.775 |
| 04 apr 2024 | 3,8376 | 3,8675 | 3,8220 | 3,8594 | 3,8594 | 1.472 |
| 03 apr 2024 | 3,8150 | 3,8422 | 3,7966 | 3,8174 | 3,8174 | 470 |
| 02 apr 2024 | 3,8620 | 3,8766 | 3,7944 | 3,8062 | 3,8062 | 2.625 |
| 28 mar 2024 | 3,9130 | 3,9144 | 3,8856 | 3,9114 | 3,9114 | 675 |
| 27 mar 2024 | 3,8966 | 3,9152 | 3,8751 | 3,9122 | 3,9122 | 2.117 |
| 26 mar 2024 | 3,8704 | 3,8865 | 3,8658 | 3,8786 | 3,8786 | 669 |
| 25 mar 2024 | 3,8954 | 3,8954 | 3,8582 | 3,8659 | 3,8659 | 1.447 |
| 22 mar 2024 | 3,8615 | 3,8956 | 3,8554 | 3,8926 | 3,8926 | 753 |
| 21 mar 2024 | 3,8226 | 3,8600 | 3,8164 | 3,8472 | 3,8472 | 305 |
| 20 mar 2024 | 3,8514 | 3,8514 | 3,8322 | 3,8362 | 3,8362 | 317 |
| 19 mar 2024 | 3,8313 | 3,8390 | 3,8248 | 3,8273 | 3,8273 | 19.440 |
| 18 mar 2024 | 3,8407 | 3,8439 | 3,8175 | 3,8314 | 3,8314 | 192.084 |
| 15 mar 2024 | 3,8285 | 3,8530 | 3,8268 | 3,8418 | 3,8418 | 73 |
| 14 mar 2024 | 3,8745 | 3,8839 | 3,8403 | 3,8448 | 3,8448 | 139 |
| 13 mar 2024 | 3,9266 | 3,9271 | 3,8842 | 3,8861 | 3,8861 | 505 |
| 12 mar 2024 | 3,9175 | 3,9414 | 3,8997 | 3,9101 | 3,9101 | 387 |
| 11 mar 2024 | 3,9554 | 3,9590 | 3,9020 | 3,9137 | 3,9137 | 300 |
| 08 mar 2024 | 3,9386 | 3,9516 | 3,9291 | 3,9365 | 3,9365 | 472 |
| 07 mar 2024 | 3,9065 | 3,9656 | 3,8946 | 3,9301 | 3,9301 | 233 |
| 06 mar 2024 | 3,9007 | 3,9114 | 3,8777 | 3,9042 | 3,9042 | 186.201 |
| 05 mar 2024 | 3,8725 | 3,9231 | 3,8593 | 3,9136 | 3,9136 | 1.857.378 |
| 04 mar 2024 | 3,8274 | 3,8489 | 3,8216 | 3,8400 | 3,8400 | 160.391 |
| 01 mar 2024 | 3,8145 | 3,8425 | 3,7918 | 3,8325 | 3,8325 | 1.598.254 |
| 29 feb 2024 | 3,8106 | 3,8404 | 3,7752 | 3,8404 | 3,8404 | 348.414 |
| 28 feb 2024 | 3,7846 | 3,8039 | 3,7846 | 3,8022 | 3,8022 | 65 |
| 27 feb 2024 | 3,8354 | 3,8354 | 3,7985 | 3,7996 | 3,7996 | 72 |
| 26 feb 2024 | 3,8910 | 3,8910 | 3,8265 | 3,8265 | 3,8265 | 263 |
| 23 feb 2024 | 3,8325 | 3,8650 | 3,8099 | 3,8642 | 3,8642 | 45 |
| 22 feb 2024 | 3,7945 | 3,8310 | 3,7700 | 3,8310 | 3,8310 | 94 |
| 21 feb 2024 | 3,8194 | 3,8406 | 3,8052 | 3,8052 | 3,8052 | 69 |
| 20 feb 2024 | 3,8190 | 3,8432 | 3,8175 | 3,8409 | 3,8409 | 571 |
| 19 feb 2024 | 3,8297 | 3,8335 | 3,8165 | 3,8165 | 3,8165 | 68 |
| 16 feb 2024 | 3,8287 | 3,8366 | 3,8126 | 3,8366 | 3,8366 | 144 |
| 15 feb 2024 | 3,8856 | 3,8856 | 3,8477 | 3,8477 | 3,8477 | 38 |
| 14 feb 2024 | 3,8139 | 3,8314 | 3,8139 | 3,8256 | 3,8256 | 5.251 |
| 13 feb 2024 | 3,8067 | 3,8148 | 3,7992 | 3,8112 | 3,8112 | 16 |
| 12 feb 2024 | 3,8108 | 3,8126 | 3,8010 | 3,8010 | 3,8010 | 327 |
| 09 feb 2024 | 3,7784 | 3,8001 | 3,7784 | 3,7883 | 3,7883 | 18 |
| 08 feb 2024 | 3,8115 | 3,8255 | 3,7897 | 3,7915 | 3,7915 | 1.073 |
| 07 feb 2024 | 3,8383 | 3,8385 | 3,8172 | 3,8172 | 3,8172 | 81 |
| 06 feb 2024 | 3,8326 | 3,8326 | 3,8126 | 3,8184 | 3,8184 | 226 |
| 05 feb 2024 | 3,8556 | 3,8556 | 3,8203 | 3,8203 | 3,8203 | 3.033 |
| 02 feb 2024 | 3,9024 | 3,9400 | 3,9024 | 3,9400 | 3,9400 | 3.755 |
| 01 feb 2024 | 3,8976 | 3,9478 | 3,8846 | 3,9467 | 3,9467 | 748 |
| 31 gen 2024 | 3,9026 | 3,9063 | 3,8774 | 3,9046 | 3,9046 | 348 |
| 30 gen 2024 | 3,8907 | 3,8907 | 3,8748 | 3,8793 | 3,8793 | 12 |
| 29 gen 2024 | 3,8653 | 3,8714 | 3,8626 | 3,8714 | 3,8714 | 11 |
| 26 gen 2024 | 3,8665 | 3,8685 | 3,8533 | 3,8685 | 3,8685 | 9.918 |
| 25 gen 2024 | 3,8124 | 3,8516 | 3,8089 | 3,8506 | 3,8506 | 4.490 |
| 24 gen 2024 | 3,8361 | 3,8364 | 3,8313 | 3,8313 | 3,8313 | 308 |
| 23 gen 2024 | 3,8457 | 3,8492 | 3,8446 | 3,8474 | 3,8474 | 2.127 |
| 22 gen 2024 | 3,8560 | 3,8800 | 3,8560 | 3,8800 | 3,8800 | 1.584 |
| 19 gen 2024 | 3,8391 | 3,8501 | 3,8316 | 3,8316 | 3,8316 | 362 |
| 18 gen 2024 | 3,8575 | 3,8575 | 3,8334 | 3,8364 | 3,8364 | 132 |
| 17 gen 2024 | 3,8364 | 3,8634 | 3,8364 | 3,8513 | 3,8513 | 56 |
| 16 gen 2024 | 3,8761 | 3,8886 | 3,8761 | 3,8886 | 3,8886 | 33 |
| 15 gen 2024 | 3,8895 | 3,9010 | 3,8895 | 3,8899 | 3,8899 | 19 |
| 12 gen 2024 | 3,9329 | 3,9329 | 3,9016 | 3,9016 | 3,9016 | 30 |
| 11 gen 2024 | 3,9057 | 3,9209 | 3,8850 | 3,8850 | 3,8850 | 107 |
| 10 gen 2024 | 3,9037 | 3,9160 | 3,8827 | 3,8827 | 3,8827 | 621 |
| 09 gen 2024 | 3,8935 | 3,9063 | 3,8796 | 3,9011 | 3,9011 | 213 |
| 08 gen 2024 | 3,9073 | 3,9296 | 3,8905 | 3,9296 | 3,9296 | 1.114 |
| 05 gen 2024 | 3,9345 | 3,9403 | 3,8878 | 3,9384 | 3,9384 | 1.065 |
| 04 gen 2024 | 4,0053 | 4,0053 | 3,9249 | 3,9272 | 3,9272 | 419 |
| 03 gen 2024 | 3,9554 | 3,9888 | 3,9546 | 3,9888 | 3,9888 | 46 |
| 02 gen 2024 | 3,9759 | 3,9821 | 3,9458 | 3,9821 | 3,9821 | 162 |
| 29 dic 2023 | 4,0859 | 4,0859 | 4,0108 | 4,0186 | 4,0186 | 5 |
| 28 dic 2023 | 4,1205 | 4,1205 | 4,0768 | 4,0768 | 4,0768 | 919 |
| 27 dic 2023 | 4,0920 | 4,1207 | 4,0907 | 4,1207 | 4,1207 | 25.586 |
| 22 dic 2023 | 4,0837 | 4,0872 | 4,0813 | 4,0832 | 4,0832 | 54 |
| 21 dic 2023 | 4,0934 | 4,1127 | 4,0734 | 4,0815 | 4,0815 | 1.358.458 |
| 20 dic 2023 | 4,0679 | 4,0901 | 4,0662 | 4,0897 | 4,0897 | 93.378 |
| 19 dic 2023 | 4,0299 | 4,0531 | 4,0299 | 4,0531 | 4,0531 | 78 |
| 18 dic 2023 | 4,0379 | 4,0487 | 3,9949 | 4,0002 | 4,0002 | 577 |
| 15 dic 2023 | 3,9637 | 4,0464 | 3,9637 | 4,0464 | 4,0464 | 233.452 |
| 14 dic 2023 | 4,0060 | 4,0060 | 3,9387 | 3,9478 | 3,9478 | 1.628.952 |
| 14 dic 2023 | 0.0478 Dividendo | |||||
| 13 dic 2023 | 3,9602 | 3,9791 | 3,9599 | 3,9791 | 3,9313 | 307 |
| 12 dic 2023 | 3,9369 | 3,9406 | 3,9366 | 3,9406 | 3,8933 | 208 |
| 11 dic 2023 | 3,8939 | 3,9000 | 3,8909 | 3,8996 | 3,8528 | 3.593 |
| 08 dic 2023 | 3,9266 | 3,9266 | 3,8769 | 3,8944 | 3,8476 | 336 |
| 07 dic 2023 | 3,9378 | 3,9765 | 3,9344 | 3,9406 | 3,8933 | 31.977 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.