Italia markets open in 6 hours 11 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.451,32 +271,86 (+0,71%) EUR/USD
1,0790 -0,0003 (-0,03%) Bitcoin EUR
58.232,36 +1.176,41 (+2,06%) CMC Crypto 200
1.295,98 +35,78 (+2,84%)
XTRACKERS MSCI SINGAPORE UCITS (0ABU.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:06AM BST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 7 |
| 10 mag 2024 | 1,3722 | 1,3722 | 1,3658 | 1,3658 | 1,3658 | 125 |
| 09 mag 2024 | 1,3624 | 1,3624 | 1,3624 | 1,3624 | 1,3624 | 120 |
| 08 mag 2024 | 1,3540 | 1,3540 | 1,3494 | 1,3494 | 1,3494 | 41 |
| 07 mag 2024 | 1,3548 | 1,3562 | 1,3548 | 1,3562 | 1,3562 | 461 |
| 03 mag 2024 | 1,3662 | 1,3662 | 1,3662 | 1,3662 | 1,3662 | 1 |
| 02 mag 2024 | 1,3548 | 1,3592 | 1,3546 | 1,3564 | 1,3564 | 620 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,3590 | 1,3590 | 1,3482 | 1,3506 | 1,3506 | 1.075 |
| 29 apr 2024 | 1,3550 | 1,3550 | 1,3494 | 1,3544 | 1,3544 | 998 |
| 26 apr 2024 | 1,3482 | 1,3482 | 1,3460 | 1,3462 | 1,3462 | 19 |
| 25 apr 2024 | 1,3492 | 1,3492 | 1,3492 | 1,3492 | 1,3492 | 1 |
| 24 apr 2024 | 1,3386 | 1,3510 | 1,3386 | 1,3432 | 1,3432 | 424 |
| 23 apr 2024 | 1,3390 | 1,3412 | 1,3390 | 1,3412 | 1,3412 | 862 |
| 22 apr 2024 | 1,3100 | 1,3218 | 1,3100 | 1,3218 | 1,3218 | 29 |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 1,3056 | 1,3056 | 1,3020 | 1,3020 | 1,3020 | 579 |
| 17 apr 2024 | 1,2926 | 1,2926 | 1,2926 | 1,2926 | 1,2926 | 649 |
| 16 apr 2024 | 1,2852 | 1,2852 | 1,2806 | 1,2806 | 1,2806 | 1.129 |
| 15 apr 2024 | 1,3020 | 1,3020 | 1,2954 | 1,2958 | 1,2958 | 1.320 |
| 12 apr 2024 | 1,3176 | 1,3176 | 1,3100 | 1,3100 | 1,3100 | 106 |
| 11 apr 2024 | 1,3182 | 1,3182 | 1,3182 | 1,3182 | 1,3182 | 1 |
| 10 apr 2024 | 1,3230 | 1,3230 | 1,3158 | 1,3158 | 1,3158 | 220 |
| 09 apr 2024 | 1,3162 | 1,3168 | 1,3162 | 1,3168 | 1,3168 | 97 |
| 08 apr 2024 | 1,3012 | 1,3106 | 1,3012 | 1,3106 | 1,3106 | 288 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 1,3050 | 1,3096 | 1,3050 | 1,3096 | 1,3096 | 13 |
| 03 apr 2024 | 1,3055 | 1,3055 | 1,3055 | 1,3055 | 1,3055 | 363.884 |
| 02 apr 2024 | 1,3120 | 1,3204 | 1,3102 | 1,3126 | 1,3126 | 364.462 |
| 28 mar 2024 | 1,3058 | 1,3058 | 1,3016 | 1,3028 | 1,3028 | 6 |
| 27 mar 2024 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | 1,3110 | 2 |
| 26 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2 |
| 25 mar 2024 | 1,3000 | 1,3020 | 1,2934 | 1,2934 | 1,2934 | 120 |
| 22 mar 2024 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | 1,3034 | 1 |
| 21 mar 2024 | 1,3038 | 1,3038 | 1,3038 | 1,3038 | 1,3038 | 20 |
| 20 mar 2024 | 1,2854 | 1,2854 | 1,2854 | 1,2854 | 1,2854 | 1 |
| 19 mar 2024 | 1,2868 | 1,2878 | 1,2868 | 1,2878 | 1,2878 | 196 |
| 18 mar 2024 | 1,2856 | 1,2856 | 1,2856 | 1,2856 | 1,2856 | 2 |
| 15 mar 2024 | 1,2946 | 1,2946 | 1,2900 | 1,2900 | 1,2900 | 3 |
| 14 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 39 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 1,2798 | 1,2806 | 1,2752 | 1,2806 | 1,2806 | 164 |
| 11 mar 2024 | 1,2704 | 1,2736 | 1,2704 | 1,2736 | 1,2736 | 42 |
| 08 mar 2024 | 1,2834 | 1,2834 | 1,2804 | 1,2804 | 1,2804 | 6 |
| 07 mar 2024 | 1,2730 | 1,2768 | 1,2730 | 1,2762 | 1,2762 | 73 |
| 06 mar 2024 | 1,2798 | 1,2798 | 1,2708 | 1,2708 | 1,2708 | 16 |
| 05 mar 2024 | 1,2534 | 1,2570 | 1,2520 | 1,2570 | 1,2570 | 7 |
| 04 mar 2024 | 1,2588 | 1,2638 | 1,2512 | 1,2512 | 1,2512 | 59 |
| 01 mar 2024 | 1,2574 | 1,2574 | 1,2574 | 1,2574 | 1,2574 | 8 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 1,2530 | 1,2570 | 1,2502 | 1,2570 | 1,2570 | 4.746 |
| 27 feb 2024 | 1,2600 | 1,2628 | 1,2600 | 1,2628 | 1,2628 | 109 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | 1,2724 | 1,2740 | 1,2714 | 1,2740 | 1,2740 | 217 |
| 22 feb 2024 | 1,2892 | 1,2916 | 1,2892 | 1,2916 | 1,2916 | 3 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 1,3012 | 1,3012 | 1,3012 | 1,3012 | 1,3012 | 15 |
| 16 feb 2024 | 1,2972 | 1,2996 | 1,2900 | 1,2938 | 1,2938 | 96 |
| 15 feb 2024 | 1,2764 | 1,2778 | 1,2764 | 1,2778 | 1,2778 | 5 |
| 14 feb 2024 | 1,2588 | 1,2588 | 1,2588 | 1,2588 | 1,2588 | 1 |
| 13 feb 2024 | 1,2558 | 1,2558 | 1,2558 | 1,2558 | 1,2558 | 1 |
| 12 feb 2024 | 1,2588 | 1,2610 | 1,2584 | 1,2610 | 1,2610 | 7 |
| 09 feb 2024 | 1,2490 | 1,2506 | 1,2480 | 1,2506 | 1,2506 | 9 |
| 08 feb 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 10 |
| 07 feb 2024 | 1,2616 | 1,2616 | 1,2616 | 1,2616 | 1,2616 | 4 |
| 06 feb 2024 | 1,2506 | 1,2506 | 1,2506 | 1,2506 | 1,2506 | 19 |
| 05 feb 2024 | 1,2448 | 1,2480 | 1,2448 | 1,2466 | 1,2466 | 26 |
| 02 feb 2024 | 1,2610 | 1,2634 | 1,2610 | 1,2620 | 1,2620 | 172 |
| 01 feb 2024 | 1,2474 | 1,2474 | 1,2474 | 1,2474 | 1,2474 | 8 |
| 31 gen 2024 | 1,2498 | 1,2498 | 1,2498 | 1,2498 | 1,2498 | 2 |
| 30 gen 2024 | 1,2544 | 1,2544 | 1,2534 | 1,2534 | 1,2534 | 6 |
| 29 gen 2024 | 1,2514 | 1,2514 | 1,2486 | 1,2486 | 1,2486 | 13 |
| 26 gen 2024 | 1,2516 | 1,2522 | 1,2516 | 1,2522 | 1,2522 | 36 |
| 25 gen 2024 | 1,2454 | 1,2524 | 1,2432 | 1,2524 | 1,2524 | 475 |
| 24 gen 2024 | 1,2478 | 1,2478 | 1,2478 | 1,2478 | 1,2478 | 12 |
| 23 gen 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 5 |
| 22 gen 2024 | 1,2486 | 1,2486 | 1,2348 | 1,2368 | 1,2368 | 152 |
| 19 gen 2024 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 5 |
| 18 gen 2024 | 1,2344 | 1,2344 | 1,2344 | 1,2344 | 1,2344 | 5 |
| 17 gen 2024 | 1,2330 | 1,2330 | 1,2292 | 1,2300 | 1,2300 | 573 |
| 16 gen 2024 | 1,2490 | 1,2516 | 1,2490 | 1,2514 | 1,2514 | 10 |
| 15 gen 2024 | 1,2606 | 1,2606 | 1,2570 | 1,2570 | 1,2570 | 44 |
| 12 gen 2024 | - | - | - | - | - | - |
| 11 gen 2024 | 1,2636 | 1,2636 | 1,2636 | 1,2636 | 1,2636 | 1 |
| 10 gen 2024 | 1,2528 | 1,2544 | 1,2528 | 1,2544 | 1,2544 | 82 |
| 09 gen 2024 | 1,2602 | 1,2602 | 1,2598 | 1,2598 | 1,2598 | 10 |
| 08 gen 2024 | 1,2590 | 1,2590 | 1,2590 | 1,2590 | 1,2590 | 12 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 1,2604 | 1,2604 | 1,2550 | 1,2550 | 1,2550 | 24 |
| 03 gen 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1 |
| 02 gen 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 8 |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 2 |
| 27 dic 2023 | 1,2726 | 1,2726 | 1,2528 | 1,2528 | 1,2528 | 118 |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | 1,2326 | 1,2326 | 1,2326 | 1,2326 | 1,2326 | 20 |
| 20 dic 2023 | 1,2298 | 1,2298 | 1,2294 | 1,2294 | 1,2294 | 43 |
| 19 dic 2023 | 1,2324 | 1,2356 | 1,2324 | 1,2356 | 1,2356 | 14 |
| 18 dic 2023 | 1,2338 | 1,2348 | 1,2290 | 1,2290 | 1,2290 | 7 |
| *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.