Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.581,29 +519,37 (+0,88%)
Multi Units Luxembourg - Lyxor Euro Government Bond 1-3Y (DR) UCITS ETF (0HGY.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:41PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 122,80 | 120,97 | 120,92 | 120,97 | 120,97 | 205 |
| 25 apr 2024 | 120,94 | 120,99 | 120,88 | 120,88 | 120,88 | 648 |
| 24 apr 2024 | 122,80 | 120,94 | 120,94 | 120,94 | 120,94 | 146 |
| 23 apr 2024 | 120,69 | 121,07 | 121,07 | 121,07 | 121,07 | 5 |
| 22 apr 2024 | 120,94 | 120,94 | 120,94 | 120,94 | 120,94 | - |
| 19 apr 2024 | 121,03 | 121,03 | 121,03 | 121,03 | 121,03 | - |
| 18 apr 2024 | 121,09 | 121,00 | 120,99 | 120,99 | 120,99 | 211 |
| 17 apr 2024 | 120,96 | 120,96 | 120,96 | 120,96 | 120,96 | - |
| 16 apr 2024 | 121,41 | 121,02 | 121,02 | 121,02 | 121,02 | 29 |
| 15 apr 2024 | 121,43 | 121,06 | 121,06 | 121,06 | 121,06 | 20 |
| 12 apr 2024 | 121,34 | 121,21 | 121,21 | 121,21 | 121,21 | 31 |
| 11 apr 2024 | 120,96 | 120,97 | 120,97 | 120,97 | 120,97 | 18 |
| 10 apr 2024 | 121,26 | 121,11 | 120,99 | 120,99 | 120,99 | 24 |
| 09 apr 2024 | 120,75 | 121,11 | 121,11 | 121,11 | 121,11 | 18 |
| 08 apr 2024 | 121,07 | 121,06 | 121,06 | 121,06 | 121,06 | 118 |
| 05 apr 2024 | 121,22 | 121,10 | 121,10 | 121,10 | 121,10 | 66 |
| 04 apr 2024 | 121,45 | 121,18 | 121,15 | 121,15 | 121,15 | 1.048 |
| 03 apr 2024 | 121,28 | 121,03 | 121,03 | 121,03 | 121,03 | 1 |
| 02 apr 2024 | 121,01 | 121,09 | 121,09 | 121,09 | 121,09 | 1.767 |
| 28 mar 2024 | 121,26 | 121,17 | 121,17 | 121,17 | 121,17 | 1 |
| 27 mar 2024 | 121,20 | 121,21 | 121,21 | 121,21 | 121,21 | 149 |
| 26 mar 2024 | 121,03 | 121,03 | 121,03 | 121,03 | 121,03 | - |
| 25 mar 2024 | 121,13 | 121,13 | 121,13 | 121,13 | 121,13 | - |
| 22 mar 2024 | 121,03 | 121,12 | 121,12 | 121,12 | 121,12 | 275 |
| 21 mar 2024 | 120,96 | 120,96 | 120,96 | 120,96 | 120,96 | - |
| 20 mar 2024 | 120,94 | 120,90 | 120,90 | 120,90 | 120,90 | 2 |
| 19 mar 2024 | 120,86 | 120,91 | 120,91 | 120,91 | 120,91 | 21 |
| 18 mar 2024 | 121,13 | 120,87 | 120,82 | 120,82 | 120,82 | 19.542 |
| 15 mar 2024 | 120,86 | 120,86 | 120,86 | 120,86 | 120,86 | - |
| 14 mar 2024 | 120,98 | 121,02 | 120,91 | 120,91 | 120,91 | 422 |
| 13 mar 2024 | 121,07 | 120,97 | 120,93 | 120,93 | 120,93 | 73 |
| 12 mar 2024 | 121,03 | 121,03 | 121,03 | 121,03 | 121,03 | - |
| 11 mar 2024 | 120,82 | 121,12 | 121,12 | 121,12 | 121,12 | 19 |
| 08 mar 2024 | 121,15 | 121,15 | 121,15 | 121,15 | 121,15 | 112 |
| 07 mar 2024 | 120,58 | 121,03 | 121,03 | 121,03 | 121,03 | 113 |
| 06 mar 2024 | 120,86 | 120,87 | 120,87 | 120,87 | 120,87 | 55 |
| 05 mar 2024 | 120,71 | 120,88 | 120,88 | 120,88 | 120,88 | 172 |
| 04 mar 2024 | 120,69 | 120,76 | 120,74 | 120,74 | 120,74 | 261 |
| 01 mar 2024 | 120,37 | 120,70 | 120,70 | 120,70 | 120,70 | 75 |
| 29 feb 2024 | 120,42 | 120,71 | 120,71 | 120,71 | 120,71 | 122 |
| 28 feb 2024 | 120,65 | 120,65 | 120,65 | 120,65 | 120,65 | - |
| 27 feb 2024 | 120,67 | 120,67 | 120,67 | 120,67 | 120,67 | - |
| 26 feb 2024 | 120,73 | 120,72 | 120,63 | 120,72 | 120,72 | 81.059 |
| 23 feb 2024 | 120,63 | 120,76 | 120,76 | 120,76 | 120,76 | 156 |
| 22 feb 2024 | 120,67 | 120,61 | 120,61 | 120,61 | 120,61 | 139 |
| 21 feb 2024 | 120,75 | 120,70 | 120,70 | 120,70 | 120,70 | 154 |
| 20 feb 2024 | 122,73 | 120,88 | 120,85 | 120,88 | 120,88 | 96 |
| 19 feb 2024 | 121,05 | 120,71 | 120,71 | 120,71 | 120,71 | 47 |
| 16 feb 2024 | 120,77 | 120,77 | 120,77 | 120,77 | 120,77 | - |
| 15 feb 2024 | 120,90 | 120,86 | 120,86 | 120,86 | 120,86 | 104 |
| 14 feb 2024 | 122,90 | 120,80 | 120,78 | 120,80 | 120,80 | 586 |
| 13 feb 2024 | 120,40 | 120,40 | 120,40 | 120,40 | 120,40 | - |
| 12 feb 2024 | 121,13 | 120,90 | 120,86 | 120,86 | 120,86 | 3.497 |
| 09 feb 2024 | 121,15 | 120,76 | 120,76 | 120,76 | 120,76 | 37 |
| 08 feb 2024 | 121,09 | 120,91 | 120,91 | 120,91 | 120,91 | 68 |
| 07 feb 2024 | 121,32 | 120,98 | 120,98 | 120,98 | 120,98 | 206 |
| 06 feb 2024 | 120,94 | 121,02 | 121,02 | 121,02 | 121,02 | 179 |
| 05 feb 2024 | 121,15 | 120,98 | 120,95 | 120,98 | 120,98 | 209 |
| 02 feb 2024 | 123,51 | 121,12 | 121,11 | 121,11 | 121,11 | 2.047 |
| 01 feb 2024 | 121,34 | 121,34 | 121,34 | 121,34 | 121,34 | - |
| 31 gen 2024 | 121,28 | 121,40 | 121,27 | 121,40 | 121,40 | 11.813 |
| 30 gen 2024 | 121,30 | 121,24 | 121,19 | 121,19 | 121,19 | 671 |
| 29 gen 2024 | 120,94 | 121,31 | 121,31 | 121,31 | 121,31 | 275 |
| 26 gen 2024 | 121,20 | 121,20 | 121,20 | 121,20 | 121,20 | - |
| 25 gen 2024 | 120,86 | 121,18 | 121,16 | 121,18 | 121,18 | 138 |
| 24 gen 2024 | 121,03 | 120,94 | 120,94 | 120,94 | 120,94 | 48 |
| 23 gen 2024 | 120,90 | 120,89 | 120,89 | 120,89 | 120,89 | 119 |
| 22 gen 2024 | 121,17 | 120,97 | 120,96 | 120,97 | 120,97 | 84 |
| 19 gen 2024 | 120,90 | 120,87 | 120,86 | 120,87 | 120,87 | 106 |
| 18 gen 2024 | 121,17 | 120,93 | 120,85 | 120,85 | 120,85 | 220 |
| 17 gen 2024 | 121,20 | 120,86 | 120,86 | 120,86 | 120,86 | 49 |
| 16 gen 2024 | 120,90 | 121,13 | 121,13 | 121,13 | 121,13 | 83 |
| 15 gen 2024 | 121,22 | 121,17 | 121,09 | 121,10 | 121,10 | 653 |
| 12 gen 2024 | 121,07 | 121,07 | 121,07 | 121,07 | 121,07 | - |
| 11 gen 2024 | 120,56 | 120,96 | 120,96 | 120,96 | 120,96 | 417 |
| 10 gen 2024 | 120,94 | 120,92 | 120,91 | 120,91 | 120,91 | 98 |
| 09 gen 2024 | 121,09 | 120,91 | 120,91 | 120,91 | 120,91 | 108 |
| 08 gen 2024 | 120,96 | 120,96 | 120,96 | 120,96 | 120,96 | - |
| 05 gen 2024 | 123,17 | 121,00 | 121,00 | 121,00 | 121,00 | 205 |
| 04 gen 2024 | 121,38 | 121,11 | 121,11 | 121,11 | 121,11 | 165 |
| 03 gen 2024 | 123,47 | 123,47 | 123,47 | 123,47 | 123,47 | - |
| 02 gen 2024 | 123,72 | 121,33 | 121,26 | 121,29 | 121,29 | 51.402 |
| 29 dic 2023 | 123,53 | 121,40 | 121,39 | 121,39 | 121,39 | 1.851 |
| 28 dic 2023 | 121,45 | 121,45 | 121,45 | 121,45 | 121,45 | - |
| 27 dic 2023 | 121,36 | 121,36 | 121,36 | 121,36 | 121,36 | - |
| 22 dic 2023 | 121,53 | 121,42 | 121,42 | 121,42 | 121,42 | 21 |
| 21 dic 2023 | 121,30 | 121,31 | 121,22 | 121,31 | 121,31 | 148 |
| 20 dic 2023 | 121,11 | 121,18 | 121,11 | 121,18 | 121,18 | 31.746 |
| 19 dic 2023 | 120,96 | 120,96 | 120,96 | 120,96 | 120,96 | - |
| 18 dic 2023 | 120,98 | 120,94 | 120,94 | 120,94 | 120,94 | 490 |
| 15 dic 2023 | 120,65 | 121,06 | 121,06 | 121,06 | 121,06 | 102 |
| 14 dic 2023 | 120,71 | 120,89 | 120,89 | 120,89 | 120,89 | 147 |
| 13 dic 2023 | 120,58 | 120,63 | 120,45 | 120,55 | 120,55 | 8.467 |
| 12 dic 2023 | 120,61 | 120,49 | 120,49 | 120,49 | 120,49 | 672 |
| 11 dic 2023 | 121,01 | 120,47 | 120,47 | 120,47 | 120,47 | 7 |
| 08 dic 2023 | 120,65 | 120,65 | 120,65 | 120,65 | 120,65 | - |
| 07 dic 2023 | 120,63 | 120,72 | 120,72 | 120,72 | 120,72 | 55 |
| 06 dic 2023 | 120,75 | 120,65 | 120,65 | 120,65 | 120,65 | 421 |
| 05 dic 2023 | 120,58 | 120,58 | 120,58 | 120,58 | 120,58 | - |
| 04 dic 2023 | 120,14 | 120,47 | 120,47 | 120,47 | 120,47 | 127 |
| *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.