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
59.166,01 -705,14 (-1,18%)
iShares III Public Limited Company - iShares Global Aggregate Bond UCITS ETF (0GGH.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:47PM 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 | 4,6356 | 4,6496 | 4,6300 | 4,6412 | 4,6412 | 13.634 |
| 25 apr 2024 | 4,6405 | 4,6405 | 4,6190 | 4,6300 | 4,6300 | 1.956 |
| 24 apr 2024 | 4,6490 | 4,6511 | 4,6340 | 4,6370 | 4,6370 | 554 |
| 23 apr 2024 | 4,6509 | 4,6599 | 4,6425 | 4,6549 | 4,6549 | 419.118 |
| 22 apr 2024 | 4,6450 | 4,6498 | 4,6379 | 4,6447 | 4,6447 | 1.210 |
| 19 apr 2024 | 4,6484 | 4,6575 | 4,6426 | 4,6431 | 4,6431 | 164.112 |
| 18 apr 2024 | 4,6490 | 4,6591 | 4,6412 | 4,6412 | 4,6412 | 1.291 |
| 17 apr 2024 | 4,6436 | 4,6442 | 4,6280 | 4,6442 | 4,6442 | 2.612 |
| 16 apr 2024 | 4,6560 | 4,6560 | 4,6284 | 4,6360 | 4,6360 | 648 |
| 15 apr 2024 | 4,6729 | 4,6729 | 4,6409 | 4,6498 | 4,6498 | 3.575 |
| 12 apr 2024 | 4,6635 | 4,6778 | 4,6558 | 4,6768 | 4,6768 | 16.953 |
| 11 apr 2024 | 4,6705 | 4,6705 | 4,6527 | 4,6566 | 4,6566 | 220.856 |
| 10 apr 2024 | 4,7000 | 4,7000 | 4,6695 | 4,6705 | 4,6705 | 859 |
| 09 apr 2024 | 4,6949 | 4,6967 | 4,6854 | 4,6965 | 4,6965 | 1.124 |
| 08 apr 2024 | 4,6905 | 4,6913 | 4,6763 | 4,6840 | 4,6840 | 803 |
| 05 apr 2024 | 4,6959 | 4,7043 | 4,6862 | 4,6897 | 4,6897 | 4.475 |
| 04 apr 2024 | 4,7018 | 4,7037 | 4,6900 | 4,7000 | 4,7000 | 270.686 |
| 03 apr 2024 | 4,6880 | 4,7000 | 4,6760 | 4,6863 | 4,6863 | 71.574 |
| 02 apr 2024 | 4,7024 | 4,7031 | 4,6825 | 4,6876 | 4,6876 | 86.304 |
| 28 mar 2024 | 4,7200 | 4,7229 | 4,7117 | 4,7216 | 4,7216 | 2.939 |
| 27 mar 2024 | 4,7170 | 4,7210 | 4,7112 | 4,7210 | 4,7210 | 314.900 |
| 26 mar 2024 | 4,7111 | 4,7111 | 4,7005 | 4,7052 | 4,7052 | 3.257 |
| 25 mar 2024 | 4,7166 | 4,7181 | 4,7005 | 4,7050 | 4,7050 | 13.760 |
| 22 mar 2024 | 4,7118 | 4,7155 | 4,7030 | 4,7085 | 4,7085 | 663 |
| 21 mar 2024 | 4,7059 | 4,7086 | 4,7000 | 4,7015 | 4,7015 | 354 |
| 20 mar 2024 | 4,6997 | 4,7071 | 4,6891 | 4,6966 | 4,6966 | 15.311 |
| 19 mar 2024 | 4,6905 | 4,6913 | 4,6832 | 4,6894 | 4,6894 | 612 |
| 18 mar 2024 | 4,6935 | 4,6935 | 4,6815 | 4,6844 | 4,6844 | 6.677 |
| 15 mar 2024 | 4,6910 | 4,6910 | 4,6800 | 4,6852 | 4,6852 | 5.198 |
| 14 mar 2024 | 4,7073 | 4,7084 | 4,6823 | 4,6858 | 4,6858 | 4.770 |
| 13 mar 2024 | 4,7206 | 4,7206 | 4,7034 | 4,7102 | 4,7102 | 1.018 |
| 12 mar 2024 | 4,7201 | 4,7261 | 4,7100 | 4,7118 | 4,7118 | 270 |
| 11 mar 2024 | 4,7338 | 4,7357 | 4,7205 | 4,7215 | 4,7215 | 1.051 |
| 08 mar 2024 | 4,7296 | 4,7296 | 4,7200 | 4,7247 | 4,7247 | 5.318 |
| 07 mar 2024 | 4,7186 | 4,7274 | 4,7127 | 4,7180 | 4,7180 | 3.216 |
| 06 mar 2024 | 4,7029 | 4,7163 | 4,6999 | 4,7144 | 4,7144 | 3.367 |
| 05 mar 2024 | 4,6935 | 4,7106 | 4,6900 | 4,7094 | 4,7094 | 6.841 |
| 04 mar 2024 | 4,6948 | 4,6948 | 4,6829 | 4,6908 | 4,6908 | 12.846 |
| 01 mar 2024 | 4,6820 | 4,6967 | 4,6729 | 4,6967 | 4,6967 | 956 |
| 29 feb 2024 | 4,6800 | 4,6854 | 4,6640 | 4,6821 | 4,6821 | 71.505 |
| 28 feb 2024 | 4,6754 | 4,6764 | 4,6700 | 4,6721 | 4,6721 | 60.104 |
| 27 feb 2024 | 4,6828 | 4,6828 | 4,6729 | 4,6729 | 4,6729 | 18.471 |
| 26 feb 2024 | 4,6948 | 4,6948 | 4,6743 | 4,6776 | 4,6776 | 686 |
| 23 feb 2024 | 4,6692 | 4,6790 | 4,6607 | 4,6790 | 4,6790 | 152 |
| 22 feb 2024 | 4,6680 | 4,6749 | 4,6601 | 4,6742 | 4,6742 | 61.294 |
| 21 feb 2024 | 4,6788 | 4,6799 | 4,6741 | 4,6752 | 4,6752 | 57.330 |
| 20 feb 2024 | 4,6660 | 4,6776 | 4,6660 | 4,6760 | 4,6760 | 4.509 |
| 19 feb 2024 | 4,6705 | 4,6705 | 4,6650 | 4,6653 | 4,6653 | 2.571 |
| 16 feb 2024 | 4,6774 | 4,6800 | 4,6628 | 4,6665 | 4,6665 | 5.857 |
| 15 feb 2024 | 4,6878 | 4,6887 | 4,6784 | 4,6797 | 4,6797 | 205.444 |
| 14 feb 2024 | 4,6678 | 4,6685 | 4,6100 | 4,6685 | 4,6685 | 1.090 |
| 13 feb 2024 | 4,6786 | 4,6834 | 4,6592 | 4,6656 | 4,6656 | 1.157 |
| 12 feb 2024 | 4,6751 | 4,6836 | 4,6730 | 4,6755 | 4,6755 | 933 |
| 09 feb 2024 | 4,6808 | 4,6871 | 4,6714 | 4,6730 | 4,6730 | 775 |
| 08 feb 2024 | 4,6900 | 4,6950 | 4,6807 | 4,6807 | 4,6807 | 394 |
| 07 feb 2024 | 4,6991 | 4,6996 | 4,6860 | 4,6933 | 4,6933 | 383 |
| 06 feb 2024 | 4,6929 | 4,6932 | 4,6759 | 4,6920 | 4,6920 | 818 |
| 05 feb 2024 | 4,7005 | 4,7011 | 4,6788 | 4,6788 | 4,6788 | 19.813 |
| 02 feb 2024 | 4,7332 | 4,7350 | 4,7058 | 4,7078 | 4,7078 | 2.845 |
| 01 feb 2024 | 4,7255 | 4,7466 | 4,7190 | 4,7466 | 4,7466 | 1.116 |
| 31 gen 2024 | 4,7144 | 4,7360 | 4,7058 | 4,7206 | 4,7206 | 13.960 |
| 30 gen 2024 | 4,7168 | 4,7168 | 4,6949 | 4,6949 | 4,6949 | 14.766 |
| 29 gen 2024 | 4,6969 | 4,7000 | 4,6906 | 4,6950 | 4,6950 | 782 |
| 26 gen 2024 | 4,6975 | 4,6975 | 4,6854 | 4,6969 | 4,6969 | 4.402 |
| 25 gen 2024 | 4,6702 | 4,6849 | 4,6699 | 4,6849 | 4,6849 | 296 |
| 24 gen 2024 | 4,6865 | 4,6870 | 4,6754 | 4,6813 | 4,6813 | 122.541 |
| 23 gen 2024 | 4,6859 | 4,6871 | 4,6750 | 4,6786 | 4,6786 | 132.278 |
| 22 gen 2024 | 4,6872 | 4,6937 | 4,6756 | 4,6909 | 4,6909 | 105.182 |
| 19 gen 2024 | 4,6871 | 4,6871 | 4,6734 | 4,6782 | 4,6782 | 429.976 |
| 18 gen 2024 | 4,6821 | 4,6960 | 4,6780 | 4,6830 | 4,6830 | 299.038 |
| 17 gen 2024 | 4,6958 | 4,6999 | 4,6822 | 4,6822 | 4,6822 | 475 |
| 16 gen 2024 | 4,7158 | 4,7170 | 4,7013 | 4,7013 | 4,7013 | 44.843 |
| 15 gen 2024 | 4,7201 | 4,7201 | 4,7107 | 4,7181 | 4,7181 | 19.573 |
| 12 gen 2024 | 4,7154 | 4,7257 | 4,7051 | 4,7222 | 4,7222 | 978 |
| 11 gen 2024 | 4,7157 | 4,7157 | 4,7042 | 4,7042 | 4,7042 | 428 |
| 10 gen 2024 | 4,7087 | 4,7122 | 4,7054 | 4,7054 | 4,7054 | 19.858 |
| 09 gen 2024 | 4,7042 | 4,7042 | 4,6950 | 4,7028 | 4,7028 | 476 |
| 08 gen 2024 | 4,6957 | 4,6980 | 4,6864 | 4,6980 | 4,6980 | 8.108 |
| 05 gen 2024 | 4,7049 | 4,7109 | 4,6799 | 4,7109 | 4,7109 | 132 |
| 04 gen 2024 | 4,7189 | 4,7269 | 4,7000 | 4,7088 | 4,7088 | 1.036 |
| 03 gen 2024 | 4,7156 | 4,7161 | 4,7081 | 4,7156 | 4,7156 | 448 |
| 02 gen 2024 | 4,7199 | 4,7289 | 4,7177 | 4,7253 | 4,7253 | 686 |
| 29 dic 2023 | 4,7517 | 4,7517 | 4,7316 | 4,7374 | 4,7374 | 132 |
| 28 dic 2023 | 4,7505 | 4,7553 | 4,7424 | 4,7424 | 4,7424 | 685 |
| 27 dic 2023 | 4,7401 | 4,7500 | 4,7370 | 4,7489 | 4,7489 | 588 |
| 22 dic 2023 | 4,7358 | 4,7425 | 4,7301 | 4,7395 | 4,7395 | 196.399 |
| 21 dic 2023 | 4,7300 | 4,7389 | 4,7300 | 4,7379 | 4,7379 | 14.218 |
| 20 dic 2023 | 4,7267 | 4,7332 | 4,7216 | 4,7276 | 4,7276 | 554 |
| 19 dic 2023 | 4,7247 | 4,7268 | 4,7144 | 4,7231 | 4,7231 | 579 |
| 18 dic 2023 | 4,7189 | 4,7227 | 4,7064 | 4,7077 | 4,7077 | 400 |
| 15 dic 2023 | 4,7074 | 4,7175 | 4,7051 | 4,7137 | 4,7137 | 129.792 |
| 14 dic 2023 | 4,7102 | 4,7102 | 4,6978 | 4,7029 | 4,7029 | 311 |
| 13 dic 2023 | 4,6455 | 4,6591 | 4,6455 | 4,6558 | 4,6558 | 2.628 |
| 12 dic 2023 | 4,6534 | 4,6534 | 4,6324 | 4,6416 | 4,6416 | 4.396 |
| 11 dic 2023 | 4,6335 | 4,6392 | 4,6305 | 4,6358 | 4,6358 | 66.940 |
| 08 dic 2023 | 4,6499 | 4,6510 | 4,6345 | 4,6510 | 4,6510 | 2.587 |
| 07 dic 2023 | 4,6499 | 4,6537 | 4,6443 | 4,6500 | 4,6500 | 48.711 |
| 06 dic 2023 | 4,6499 | 4,6565 | 4,6403 | 4,6560 | 4,6560 | 659.367 |
| 05 dic 2023 | 4,6363 | 4,6413 | 4,6100 | 4,6356 | 4,6356 | 108.123 |
| 04 dic 2023 | 4,6212 | 4,6264 | 4,6150 | 4,6150 | 4,6150 | 75.574 |
| *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.