Italia markets close in 5 hours 39 minutes
FTSE MIB
34.180,02 -116,29 (-0,34%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,79 +0,16 (+0,19%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Multi Units Luxembourg - Lyxor S&P 500 VIX Futures Enhanced Roll UCITS ETF (0DYY.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:29PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 1,2244 | 1,2314 | 1,2100 | 1,2100 | 1,2100 | 1.785 |
| 26 apr 2024 | 1,2174 | 1,2240 | 1,2128 | 1,2156 | 1,2156 | 5.635 |
| 25 apr 2024 | 1,2425 | 1,2676 | 1,2390 | 1,2594 | 1,2594 | 4.837 |
| 24 apr 2024 | 1,2452 | 1,2504 | 1,2398 | 1,2504 | 1,2504 | 3.695 |
| 23 apr 2024 | 1,2661 | 1,2708 | 1,2500 | 1,2550 | 1,2550 | 15.356 |
| 22 apr 2024 | 1,3231 | 1,3290 | 1,3030 | 1,3030 | 1,3030 | 1.152 |
| 19 apr 2024 | 1,3560 | 1,3622 | 1,3208 | 1,3328 | 1,3328 | 667 |
| 18 apr 2024 | 1,3149 | 1,3216 | 1,3136 | 1,3216 | 1,3216 | 9.092 |
| 17 apr 2024 | 1,3517 | 1,3524 | 1,3224 | 1,3472 | 1,3472 | 4.140 |
| 16 apr 2024 | 1,3888 | 1,3912 | 1,3612 | 1,3632 | 1,3632 | 8.475 |
| 15 apr 2024 | 1,3088 | 1,3378 | 1,3014 | 1,3378 | 1,3378 | 2.656 |
| 12 apr 2024 | 1,2871 | 1,3594 | 1,2690 | 1,3520 | 1,3520 | 6.334 |
| 11 apr 2024 | 1,2920 | 1,3066 | 1,2846 | 1,3066 | 1,3066 | 10.084 |
| 10 apr 2024 | 1,2488 | 1,2902 | 1,2422 | 1,2756 | 1,2756 | 10.105 |
| 09 apr 2024 | 1,2480 | 1,2750 | 1,2404 | 1,2634 | 1,2634 | 2.208 |
| 08 apr 2024 | 1,2901 | 1,2904 | 1,2616 | 1,2616 | 1,2616 | 1.189 |
| 05 apr 2024 | 1,2766 | 1,2842 | 1,2718 | 1,2818 | 1,2818 | 9.815 |
| 04 apr 2024 | 1,2381 | 1,2458 | 1,2256 | 1,2336 | 1,2336 | 3.293 |
| 03 apr 2024 | 1,2783 | 1,2804 | 1,2390 | 1,2390 | 1,2390 | 1.996 |
| 02 apr 2024 | 1,2437 | 1,2830 | 1,2450 | 1,2768 | 1,2768 | 25.724 |
| 28 mar 2024 | 1,2303 | 1,2364 | 1,2156 | 1,2200 | 1,2200 | 8.060 |
| 27 mar 2024 | 1,2305 | 1,2374 | 1,2234 | 1,2234 | 1,2234 | 951 |
| 26 mar 2024 | 1,2341 | 1,2406 | 1,2272 | 1,2272 | 1,2272 | 30.904 |
| 25 mar 2024 | 1,2507 | 1,2600 | 1,2340 | 1,2404 | 1,2404 | 6.123 |
| 22 mar 2024 | 1,2414 | 1,2526 | 1,2382 | 1,2428 | 1,2428 | 273 |
| 21 mar 2024 | 1,2170 | 1,2430 | 1,2150 | 1,2430 | 1,2430 | 5.248 |
| 20 mar 2024 | 1,2595 | 1,2706 | 1,2500 | 1,2500 | 1,2500 | 3.742 |
| 19 mar 2024 | 1,2713 | 1,2900 | 1,2538 | 1,2548 | 1,2548 | 1.051 |
| 18 mar 2024 | 1,2875 | 1,2936 | 1,2718 | 1,2752 | 1,2752 | 4.248 |
| 15 mar 2024 | 1,2814 | 1,3062 | 1,2664 | 1,3062 | 1,3062 | 5.669 |
| 14 mar 2024 | 1,2484 | 1,2750 | 1,2322 | 1,2750 | 1,2750 | 1.298 |
| 13 mar 2024 | 1,2520 | 1,2560 | 1,2426 | 1,2426 | 1,2426 | 1.680 |
| 12 mar 2024 | 1,2800 | 1,2800 | 1,2518 | 1,2578 | 1,2578 | 5.033 |
| 11 mar 2024 | 1,2829 | 1,2994 | 1,2784 | 1,2868 | 1,2868 | 7.542 |
| 08 mar 2024 | 1,2551 | 1,2742 | 1,2452 | 1,2742 | 1,2742 | 1.799 |
| 07 mar 2024 | 1,2637 | 1,2700 | 1,2492 | 1,2514 | 1,2514 | 1.123 |
| 06 mar 2024 | 1,2606 | 1,2648 | 1,2428 | 1,2556 | 1,2556 | 8.437 |
| 05 mar 2024 | 1,2402 | 1,2600 | 1,2438 | 1,2562 | 1,2562 | 1.265 |
| 04 mar 2024 | 1,2292 | 1,2340 | 1,2260 | 1,2320 | 1,2320 | 574 |
| 01 mar 2024 | 1,2326 | 1,2372 | 1,2240 | 1,2304 | 1,2304 | 1.388 |
| 29 feb 2024 | 1,2433 | 1,2528 | 1,2280 | 1,2280 | 1,2280 | 719 |
| 28 feb 2024 | 1,2286 | 1,2448 | 1,2314 | 1,2354 | 1,2354 | 3.696 |
| 27 feb 2024 | 1,2345 | 1,2392 | 1,2266 | 1,2266 | 1,2266 | 11.831 |
| 26 feb 2024 | 1,2503 | 1,2562 | 1,2406 | 1,2424 | 1,2424 | 1.413 |
| 23 feb 2024 | 1,2665 | 1,2710 | 1,2614 | 1,2662 | 1,2662 | 1.343 |
| 22 feb 2024 | 1,2667 | 1,2606 | 1,2478 | 1,2572 | 1,2572 | 1.306 |
| 21 feb 2024 | 1,3021 | 1,3024 | 1,2934 | 1,2980 | 1,2980 | 1.219 |
| 20 feb 2024 | 1,2976 | 1,3090 | 1,2932 | 1,2992 | 1,2992 | 1.462 |
| 19 feb 2024 | 1,2840 | 1,2956 | 1,2840 | 1,2898 | 1,2898 | 664 |
| 16 feb 2024 | 1,2930 | 1,3058 | 1,2876 | 1,2876 | 1,2876 | 1.377 |
| 15 feb 2024 | 1,3031 | 1,2988 | 1,2868 | 1,2950 | 1,2950 | 1.729 |
| 14 feb 2024 | 1,3178 | 1,3262 | 1,2908 | 1,3108 | 1,3108 | 9.195 |
| 13 feb 2024 | 1,2827 | 1,3270 | 1,2782 | 1,3130 | 1,3130 | 3.898 |
| 12 feb 2024 | 1,2564 | 1,2688 | 1,2430 | 1,2688 | 1,2688 | 4.009 |
| 09 feb 2024 | 1,2444 | 1,2500 | 1,2386 | 1,2500 | 1,2500 | 6.112 |
| 08 feb 2024 | 1,2524 | 1,2596 | 1,2500 | 1,2596 | 1,2596 | 948 |
| 07 feb 2024 | 1,2604 | 1,2610 | 1,2500 | 1,2586 | 1,2586 | 862 |
| 06 feb 2024 | 1,2781 | 1,2818 | 1,2672 | 1,2748 | 1,2748 | 9.097 |
| 05 feb 2024 | 1,2810 | 1,3160 | 1,2906 | 1,3110 | 1,3110 | 1.520 |
| 02 feb 2024 | 1,2680 | 1,2928 | 1,2598 | 1,2832 | 1,2832 | 4.501 |
| 01 feb 2024 | 1,2985 | 1,3056 | 1,2788 | 1,3016 | 1,3016 | 544 |
| 31 gen 2024 | 1,2661 | 1,2858 | 1,2528 | 1,2804 | 1,2804 | 7.986 |
| 30 gen 2024 | 1,2612 | 1,2702 | 1,2524 | 1,2524 | 1,2524 | 5.975 |
| 29 gen 2024 | 1,2566 | 1,2800 | 1,2508 | 1,2796 | 1,2796 | 1.485 |
| 26 gen 2024 | 1,2728 | 1,2760 | 1,2534 | 1,2538 | 1,2538 | 520 |
| 25 gen 2024 | 1,2355 | 1,2596 | 1,2416 | 1,2596 | 1,2596 | 9.622 |
| 24 gen 2024 | 1,2248 | 1,2328 | 1,2168 | 1,2310 | 1,2310 | 2.483 |
| 23 gen 2024 | 1,2444 | 1,2466 | 1,2398 | 1,2440 | 1,2440 | 5.131 |
| 22 gen 2024 | 1,2698 | 1,2784 | 1,2650 | 1,2650 | 1,2650 | 465 |
| 19 gen 2024 | 1,2920 | 1,2992 | 1,2810 | 1,2872 | 1,2872 | 5.147 |
| 18 gen 2024 | 1,3210 | 1,3260 | 1,3062 | 1,3096 | 1,3096 | 2.116 |
| 17 gen 2024 | 1,3282 | 1,3514 | 1,3250 | 1,3304 | 1,3304 | 3.431 |
| 16 gen 2024 | 1,2882 | 1,3174 | 1,2920 | 1,3050 | 1,3050 | 631 |
| 15 gen 2024 | 1,2671 | 1,2742 | 1,2676 | 1,2706 | 1,2706 | 4.689 |
| 12 gen 2024 | 1,2602 | 1,2696 | 1,2492 | 1,2606 | 1,2606 | 771 |
| 11 gen 2024 | 1,2423 | 1,2790 | 1,2380 | 1,2702 | 1,2702 | 2.160 |
| 10 gen 2024 | 1,2751 | 1,2754 | 1,2530 | 1,2530 | 1,2530 | 3.989 |
| 09 gen 2024 | 1,2920 | 1,2952 | 1,2828 | 1,2912 | 1,2912 | 2.462 |
| 08 gen 2024 | 1,3151 | 1,3184 | 1,2910 | 1,2910 | 1,2910 | 2.636 |
| 05 gen 2024 | 1,3467 | 1,3616 | 1,3020 | 1,3020 | 1,3020 | 9.248 |
| 04 gen 2024 | 1,3517 | 1,3516 | 1,3318 | 1,3318 | 1,3318 | 860 |
| 03 gen 2024 | 1,3221 | 1,3686 | 1,3172 | 1,3572 | 1,3572 | 3.708 |
| 02 gen 2024 | 1,3208 | 1,3570 | 1,3184 | 1,3438 | 1,3438 | 3.389 |
| 29 dic 2023 | 1,3103 | 1,3200 | 1,3064 | 1,3200 | 1,3200 | 1.127 |
| 28 dic 2023 | 1,3054 | 1,3148 | 1,3020 | 1,3136 | 1,3136 | 564 |
| 27 dic 2023 | 1,3429 | 1,3750 | 1,3200 | 1,3232 | 1,3232 | 12.085 |
| 22 dic 2023 | 1,3936 | 1,3996 | 1,3856 | 1,3878 | 1,3878 | 3.112 |
| 21 dic 2023 | 1,3991 | 1,4056 | 1,3888 | 1,3912 | 1,3912 | 27.531 |
| 20 dic 2023 | 1,3534 | 1,3706 | 1,3564 | 1,3706 | 1,3706 | 10.313 |
| 19 dic 2023 | 1,3284 | 1,3386 | 1,3272 | 1,3370 | 1,3370 | 2.313 |
| 18 dic 2023 | 1,3153 | 1,3248 | 1,3146 | 1,3196 | 1,3196 | 6.117 |
| 15 dic 2023 | 1,2715 | 1,3062 | 1,2700 | 1,3000 | 1,3000 | 4.314 |
| 14 dic 2023 | 1,2907 | 1,2976 | 1,2808 | 1,2976 | 1,2976 | 11.011 |
| 13 dic 2023 | 1,3341 | 1,3388 | 1,3282 | 1,3312 | 1,3312 | 5.830 |
| 12 dic 2023 | 1,3825 | 1,3570 | 1,3324 | 1,3324 | 1,3324 | 8.309 |
| 11 dic 2023 | 1,3816 | 1,3832 | 1,3680 | 1,3680 | 1,3680 | 874 |
| 08 dic 2023 | 1,4040 | 1,4142 | 1,3860 | 1,3860 | 1,3860 | 103 |
| 07 dic 2023 | 1,4077 | 1,4168 | 1,4012 | 1,4012 | 1,4012 | 1.294 |
| 06 dic 2023 | 1,3991 | 1,4024 | 1,3920 | 1,3952 | 1,3952 | 417 |
| 05 dic 2023 | 1,4134 | 1,4200 | 1,3994 | 1,4014 | 1,4014 | 455 |
| *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.