Italia markets open in 1 hour 28 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0763 -0,0003 (-0,03%) Bitcoin EUR
59.708,13 +807,59 (+1,37%) CMC Crypto 200
1.332,65 +55,67 (+4,36%)
iShares $ Floating Rate Bond UCITS ETF (0FLE.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:50AM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 02 mag 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 01 mag 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 30 apr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 29 apr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 26 apr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 25 apr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 24 apr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 23 apr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 5 |
| 22 apr 2024 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | - |
| 19 apr 2024 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | 5 |
| 18 apr 2024 | 4,5049 | 4,5049 | 4,5049 | 4,5049 | 4,5049 | - |
| 17 apr 2024 | 4,5049 | 4,5049 | 4,5049 | 4,5049 | 4,5049 | - |
| 16 apr 2024 | 4,5049 | 4,5049 | 4,5049 | 4,5049 | 4,5049 | - |
| 15 apr 2024 | 4,5049 | 4,5049 | 4,5049 | 4,5049 | 4,5049 | - |
| 12 apr 2024 | 4,5068 | 4,5068 | 4,5049 | 4,5049 | 4,5049 | 43 |
| 11 apr 2024 | 4,5059 | 4,5060 | 4,5059 | 4,5060 | 4,5060 | 19 |
| 10 apr 2024 | 4,5072 | 4,5072 | 4,5072 | 4,5072 | 4,5072 | - |
| 09 apr 2024 | 4,5072 | 4,5072 | 4,5072 | 4,5072 | 4,5072 | 1 |
| 08 apr 2024 | 4,4997 | 4,4997 | 4,4997 | 4,4997 | 4,4997 | - |
| 05 apr 2024 | 4,4997 | 4,4997 | 4,4997 | 4,4997 | 4,4997 | - |
| 04 apr 2024 | 4,4997 | 4,4997 | 4,4997 | 4,4997 | 4,4997 | - |
| 03 apr 2024 | 4,4997 | 4,4997 | 4,4997 | 4,4997 | 4,4997 | - |
| 02 apr 2024 | 4,4997 | 4,4997 | 4,4997 | 4,4997 | 4,4997 | - |
| 28 mar 2024 | 4,4997 | 4,4997 | 4,4997 | 4,4997 | 4,4997 | - |
| 27 mar 2024 | 4,4988 | 4,4997 | 4,4988 | 4,4997 | 4,4997 | 432 |
| 26 mar 2024 | 4,4946 | 4,4946 | 4,4946 | 4,4946 | 4,4946 | - |
| 25 mar 2024 | 4,4946 | 4,4946 | 4,4946 | 4,4946 | 4,4946 | - |
| 22 mar 2024 | 4,4946 | 4,4946 | 4,4946 | 4,4946 | 4,4946 | 14 |
| 21 mar 2024 | 4,4989 | 4,4989 | 4,4989 | 4,4989 | 4,4989 | 5 |
| 20 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 19 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 18 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 15 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 14 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 13 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 12 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 11 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 08 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 07 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 06 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 05 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 04 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | - |
| 01 mar 2024 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 4,4842 | 601 |
| 29 feb 2024 | 4,4827 | 4,4827 | 4,4827 | 4,4827 | 4,4827 | 233 |
| 28 feb 2024 | 4,4777 | 4,4777 | 4,4777 | 4,4777 | 4,4777 | - |
| 27 feb 2024 | 4,4786 | 4,4786 | 4,4777 | 4,4777 | 4,4777 | 302 |
| 26 feb 2024 | 4,4801 | 4,4801 | 4,4801 | 4,4801 | 4,4801 | 184 |
| 23 feb 2024 | 4,4757 | 4,4771 | 4,4757 | 4,4757 | 4,4757 | 35.480 |
| 22 feb 2024 | 4,4769 | 4,4769 | 4,4769 | 4,4769 | 4,4769 | 52 |
| 21 feb 2024 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | - |
| 20 feb 2024 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | - |
| 19 feb 2024 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | - |
| 16 feb 2024 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | - |
| 15 feb 2024 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | - |
| 14 feb 2024 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | - |
| 13 feb 2024 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | - |
| 12 feb 2024 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | - |
| 09 feb 2024 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | - |
| 08 feb 2024 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | - |
| 07 feb 2024 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | - |
| 06 feb 2024 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 4,4573 | 21.715 |
| 05 feb 2024 | 4,4603 | 4,4603 | 4,4603 | 4,4603 | 4,4603 | 5 |
| 02 feb 2024 | 4,4554 | 4,4554 | 4,4554 | 4,4554 | 4,4554 | - |
| 01 feb 2024 | 4,4554 | 4,4554 | 4,4554 | 4,4554 | 4,4554 | - |
| 31 gen 2024 | 4,4554 | 4,4554 | 4,4554 | 4,4554 | 4,4554 | - |
| 30 gen 2024 | 4,4554 | 4,4554 | 4,4554 | 4,4554 | 4,4554 | - |
| 29 gen 2024 | 4,4553 | 4,4555 | 4,4553 | 4,4554 | 4,4554 | 1.134 |
| 26 gen 2024 | 4,4592 | 4,4592 | 4,4512 | 4,4569 | 4,4569 | 350 |
| 25 gen 2024 | 4,4511 | 4,4511 | 4,4511 | 4,4511 | 4,4511 | - |
| 24 gen 2024 | 4,4511 | 4,4511 | 4,4511 | 4,4511 | 4,4511 | - |
| 23 gen 2024 | 4,4511 | 4,4511 | 4,4511 | 4,4511 | 4,4511 | 22 |
| 22 gen 2024 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | - |
| 19 gen 2024 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | - |
| 18 gen 2024 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | - |
| 17 gen 2024 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | - |
| 16 gen 2024 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | - |
| 15 gen 2024 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | - |
| 12 gen 2024 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | - |
| 11 gen 2024 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | - |
| 10 gen 2024 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | - |
| 09 gen 2024 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | 4,4411 | 227.304 |
| 08 gen 2024 | 4,4392 | 4,4392 | 4,4392 | 4,4392 | 4,4392 | - |
| 05 gen 2024 | 4,4392 | 4,4392 | 4,4392 | 4,4392 | 4,4392 | - |
| 04 gen 2024 | 4,4348 | 4,4392 | 4,4348 | 4,4392 | 4,4392 | 40.000 |
| 03 gen 2024 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | - |
| 02 gen 2024 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | - |
| 29 dic 2023 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | - |
| 28 dic 2023 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | - |
| 27 dic 2023 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | - |
| 22 dic 2023 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | 4,4316 | 42 |
| 21 dic 2023 | 4,4254 | 4,4254 | 4,4254 | 4,4254 | 4,4254 | 19.709 |
| 20 dic 2023 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | - |
| 19 dic 2023 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | - |
| 18 dic 2023 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | - |
| 15 dic 2023 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | - |
| 14 dic 2023 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | - |
| 13 dic 2023 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | - |
| 12 dic 2023 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | 4,4207 | 3.636 |
| 11 dic 2023 | 4,4153 | 4,4153 | 4,4153 | 4,4153 | 4,4153 | - |
| *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.