Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.965,63 -1.216,02 (-2,02%)
Multi Units Luxembourg - Lyxor MSCI World Health Care TR UCITS ETF (0DW6.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:17PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 468,30 | 469,51 | 469,51 | 469,51 | 469,51 | 16 |
| 25 apr 2024 | 470,52 | 466,32 | 466,32 | 466,32 | 466,32 | 6 |
| 24 apr 2024 | 471,35 | 469,00 | 469,00 | 469,00 | 469,00 | 7 |
| 23 apr 2024 | 469,00 | 471,39 | 468,01 | 471,39 | 471,39 | 2.030 |
| 22 apr 2024 | 464,58 | 464,58 | 464,58 | 464,58 | 464,58 | - |
| 19 apr 2024 | 461,00 | 461,00 | 461,00 | 461,00 | 461,00 | - |
| 18 apr 2024 | 462,25 | 461,63 | 461,63 | 461,63 | 461,63 | 57 |
| 17 apr 2024 | 464,40 | 464,40 | 464,40 | 464,40 | 464,40 | - |
| 16 apr 2024 | 464,83 | 464,83 | 464,83 | 464,83 | 464,83 | - |
| 15 apr 2024 | 468,05 | 470,26 | 468,48 | 470,26 | 470,26 | 879 |
| 12 apr 2024 | 471,35 | 471,35 | 471,35 | 471,35 | 471,35 | - |
| 11 apr 2024 | 469,35 | 469,35 | 469,35 | 469,35 | 469,35 | - |
| 10 apr 2024 | 469,25 | 469,25 | 469,25 | 469,25 | 469,25 | - |
| 09 apr 2024 | 468,63 | 468,63 | 468,63 | 468,63 | 468,63 | - |
| 08 apr 2024 | 469,77 | 469,77 | 469,77 | 469,77 | 469,77 | - |
| 05 apr 2024 | 468,00 | 468,00 | 468,00 | 468,00 | 468,00 | - |
| 04 apr 2024 | 474,20 | 473,75 | 472,58 | 472,58 | 472,58 | 81 |
| 03 apr 2024 | 476,15 | 476,70 | 474,64 | 476,70 | 476,70 | 238 |
| 02 apr 2024 | 483,65 | 475,90 | 475,90 | 475,90 | 475,90 | 189 |
| 28 mar 2024 | 485,25 | 485,25 | 485,25 | 485,25 | 485,25 | - |
| 27 mar 2024 | 481,55 | 483,36 | 482,61 | 483,36 | 483,36 | 54 |
| 26 mar 2024 | 476,98 | 477,43 | 477,43 | 477,43 | 477,43 | 45 |
| 25 mar 2024 | 478,33 | 477,29 | 477,29 | 477,29 | 477,29 | - |
| 22 mar 2024 | 478,98 | 479,10 | 479,09 | 479,09 | 479,09 | 62 |
| 21 mar 2024 | 475,63 | 477,08 | 476,30 | 476,30 | 476,30 | 53 |
| 20 mar 2024 | 477,65 | 476,71 | 476,71 | 476,71 | 476,71 | 42 |
| 19 mar 2024 | 476,23 | 476,23 | 476,23 | 476,23 | 476,23 | - |
| 18 mar 2024 | 474,92 | 477,22 | 474,05 | 477,22 | 477,22 | 27 |
| 15 mar 2024 | 478,77 | 478,77 | 478,77 | 478,77 | 478,77 | - |
| 14 mar 2024 | 478,60 | 478,60 | 478,60 | 478,60 | 478,60 | - |
| 13 mar 2024 | 479,25 | 480,43 | 478,69 | 478,69 | 478,69 | 224 |
| 12 mar 2024 | 478,42 | 479,44 | 476,75 | 479,44 | 479,44 | 110 |
| 11 mar 2024 | 477,25 | 476,42 | 476,15 | 476,42 | 476,42 | 102 |
| 08 mar 2024 | 479,65 | 478,66 | 478,66 | 478,66 | 478,66 | 8 |
| 07 mar 2024 | 475,20 | 479,44 | 479,44 | 479,44 | 479,44 | 42 |
| 06 mar 2024 | 473,52 | 476,00 | 473,46 | 476,00 | 476,00 | 59 |
| 05 mar 2024 | 477,75 | 474,25 | 474,25 | 474,25 | 474,25 | 22 |
| 04 mar 2024 | 476,98 | 476,84 | 476,84 | 476,84 | 476,84 | 20 |
| 01 mar 2024 | 473,63 | 476,84 | 476,84 | 476,84 | 476,84 | 38.066 |
| 29 feb 2024 | 476,23 | 476,10 | 474,67 | 474,67 | 474,67 | 132 |
| 28 feb 2024 | 479,15 | 479,15 | 479,15 | 479,15 | 479,15 | - |
| 27 feb 2024 | 478,98 | 478,98 | 478,98 | 478,98 | 478,98 | - |
| 26 feb 2024 | 481,73 | 480,03 | 480,03 | 480,03 | 480,03 | 79 |
| 23 feb 2024 | 479,15 | 481,55 | 479,51 | 481,55 | 481,55 | 153 |
| 22 feb 2024 | 474,00 | 478,48 | 478,48 | 478,48 | 478,48 | 23 |
| 21 feb 2024 | 474,92 | 472,71 | 472,71 | 472,71 | 472,71 | 22 |
| 20 feb 2024 | 477,05 | 475,53 | 475,53 | 475,53 | 475,53 | 19 |
| 19 feb 2024 | 477,05 | 478,26 | 478,26 | 478,26 | 478,26 | 100 |
| 16 feb 2024 | 474,73 | 475,22 | 475,22 | 475,22 | 475,22 | 45 |
| 15 feb 2024 | 473,52 | 473,48 | 473,48 | 473,48 | 473,48 | 49 |
| 14 feb 2024 | 470,52 | 471,17 | 471,17 | 471,17 | 471,17 | 104 |
| 13 feb 2024 | 471,63 | 471,10 | 470,55 | 470,86 | 470,86 | 7.059 |
| 12 feb 2024 | 470,52 | 470,75 | 470,75 | 470,75 | 470,75 | 55 |
| 09 feb 2024 | 471,00 | 470,60 | 470,60 | 470,60 | 470,60 | 7.000 |
| 08 feb 2024 | 472,30 | 469,70 | 469,70 | 469,70 | 469,70 | 30 |
| 07 feb 2024 | 472,35 | 474,49 | 474,27 | 474,49 | 474,49 | 65 |
| 06 feb 2024 | 468,67 | 470,65 | 470,11 | 470,65 | 470,65 | 273 |
| 05 feb 2024 | 464,92 | 469,40 | 469,40 | 469,40 | 469,40 | 71 |
| 02 feb 2024 | 463,58 | 465,95 | 463,66 | 465,95 | 465,95 | 6 |
| 01 feb 2024 | 463,00 | 462,15 | 461,75 | 462,15 | 462,15 | 34 |
| 31 gen 2024 | 463,30 | 462,86 | 462,86 | 462,86 | 462,86 | 22 |
| 30 gen 2024 | 461,00 | 460,68 | 460,68 | 460,68 | 460,68 | 18 |
| 29 gen 2024 | 457,63 | 460,55 | 460,55 | 460,55 | 460,55 | 27 |
| 26 gen 2024 | 458,52 | 457,59 | 457,06 | 457,06 | 457,06 | 66 |
| 25 gen 2024 | 454,35 | 454,35 | 454,35 | 454,35 | 454,35 | - |
| 24 gen 2024 | 458,77 | 455,66 | 455,66 | 455,66 | 455,66 | 37 |
| 23 gen 2024 | 457,73 | 457,62 | 457,62 | 457,62 | 457,62 | 16 |
| 22 gen 2024 | 456,30 | 457,28 | 457,28 | 457,28 | 457,28 | 73 |
| 19 gen 2024 | 456,20 | 455,73 | 455,73 | 455,73 | 455,73 | 16 |
| 18 gen 2024 | 455,30 | 455,30 | 455,30 | 455,30 | 455,30 | - |
| 17 gen 2024 | 456,00 | 458,69 | 458,35 | 458,35 | 458,35 | 185 |
| 16 gen 2024 | 457,52 | 459,25 | 459,25 | 459,25 | 459,25 | 31 |
| 15 gen 2024 | 458,35 | 458,90 | 458,90 | 458,90 | 458,90 | 30 |
| 12 gen 2024 | 458,63 | 458,63 | 458,63 | 458,63 | 458,63 | - |
| 11 gen 2024 | 460,25 | 459,88 | 457,20 | 457,20 | 457,20 | 37 |
| 10 gen 2024 | 458,83 | 458,49 | 458,49 | 458,49 | 458,49 | 134 |
| 09 gen 2024 | 456,88 | 456,88 | 456,88 | 456,88 | 456,88 | - |
| 08 gen 2024 | 454,40 | 454,40 | 454,40 | 454,40 | 454,40 | - |
| 05 gen 2024 | 454,58 | 453,63 | 453,63 | 453,63 | 453,63 | 27 |
| 04 gen 2024 | 451,88 | 455,53 | 453,58 | 453,58 | 453,58 | 2.560 |
| 03 gen 2024 | 450,83 | 452,60 | 452,60 | 452,60 | 452,60 | 15.436 |
| 02 gen 2024 | 443,00 | 443,08 | 443,08 | 443,08 | 443,08 | 1 |
| 29 dic 2023 | 441,45 | 441,45 | 441,45 | 441,45 | 441,45 | - |
| 28 dic 2023 | 439,00 | 439,00 | 439,00 | 439,00 | 439,00 | - |
| 27 dic 2023 | 438,35 | 438,35 | 438,35 | 438,35 | 438,35 | 9.160 |
| 22 dic 2023 | 436,30 | 436,30 | 436,30 | 436,30 | 436,30 | - |
| 21 dic 2023 | 435,63 | 437,08 | 434,04 | 437,08 | 437,08 | 631 |
| 20 dic 2023 | 437,73 | 438,29 | 438,29 | 438,29 | 438,29 | 15 |
| 19 dic 2023 | 437,40 | 437,40 | 437,40 | 437,40 | 437,40 | - |
| 18 dic 2023 | 437,25 | 438,23 | 438,13 | 438,13 | 438,13 | 47 |
| 15 dic 2023 | 438,40 | 438,40 | 438,40 | 438,40 | 438,40 | - |
| 14 dic 2023 | 444,35 | 438,22 | 438,22 | 438,22 | 438,22 | 21 |
| 13 dic 2023 | 439,25 | 440,71 | 440,71 | 440,71 | 440,71 | 13 |
| 12 dic 2023 | 431,83 | 437,70 | 437,70 | 437,70 | 437,70 | 7 |
| 11 dic 2023 | 436,30 | 437,80 | 437,08 | 437,08 | 437,08 | 53 |
| 08 dic 2023 | 434,30 | 434,30 | 434,30 | 434,30 | 434,30 | - |
| 07 dic 2023 | 435,35 | 434,76 | 433,21 | 433,21 | 433,21 | 447 |
| 06 dic 2023 | 433,35 | 434,65 | 434,65 | 434,65 | 434,65 | 9 |
| 05 dic 2023 | 433,83 | 433,83 | 433,83 | 433,83 | 433,83 | - |
| 04 dic 2023 | 430,88 | 434,06 | 434,06 | 434,06 | 434,06 | 16 |
| *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.