Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.972,52 +156,60 (+0,41%) Nasdaq
15.652,31 -5,51 (-0,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
78,90 -3,03 (-3,70%) Bitcoin EUR
54.148,97 -2.111,30 (-3,75%)
Multi Units Luxembourg - Lyxor Euro Government Bond 3-5Y (DR) UCITS ETF (0HGZ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:05AM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 143,60 | 143,60 | 143,60 | 143,60 | 143,60 | - |
| 29 apr 2024 | 143,49 | 143,49 | 143,49 | 143,49 | 143,49 | - |
| 26 apr 2024 | 143,15 | 143,15 | 143,15 | 143,15 | 143,15 | - |
| 25 apr 2024 | 143,28 | 143,42 | 143,39 | 143,39 | 143,39 | 2.488 |
| 24 apr 2024 | 143,60 | 143,60 | 143,60 | 143,60 | 143,60 | - |
| 23 apr 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
| 22 apr 2024 | 143,47 | 143,47 | 143,47 | 143,47 | 143,47 | - |
| 19 apr 2024 | 143,70 | 143,70 | 143,70 | 143,70 | 143,70 | - |
| 18 apr 2024 | 143,83 | 143,83 | 143,83 | 143,83 | 143,83 | - |
| 17 apr 2024 | 143,57 | 143,57 | 143,57 | 143,57 | 143,57 | - |
| 16 apr 2024 | 143,93 | 143,93 | 143,93 | 143,93 | 143,93 | - |
| 15 apr 2024 | 144,12 | 144,12 | 144,12 | 144,12 | 144,12 | - |
| 12 apr 2024 | 143,83 | 144,16 | 144,16 | 144,16 | 144,16 | 1.188 |
| 11 apr 2024 | 143,72 | 143,72 | 143,72 | 143,72 | 143,72 | - |
| 10 apr 2024 | 144,18 | 143,87 | 143,87 | 143,87 | 143,87 | 40 |
| 09 apr 2024 | 143,87 | 143,87 | 143,87 | 143,87 | 143,87 | - |
| 08 apr 2024 | 143,87 | 143,87 | 143,87 | 143,87 | 143,87 | - |
| 05 apr 2024 | 144,33 | 144,33 | 144,33 | 144,33 | 144,33 | 1.800 |
| 04 apr 2024 | 144,16 | 144,27 | 144,27 | 144,27 | 144,27 | 3 |
| 03 apr 2024 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
| 02 apr 2024 | 143,91 | 143,98 | 143,98 | 143,98 | 143,98 | 12 |
| 28 mar 2024 | 144,31 | 144,31 | 144,31 | 144,31 | 144,31 | - |
| 27 mar 2024 | 144,29 | 144,29 | 144,29 | 144,29 | 144,29 | - |
| 26 mar 2024 | 144,08 | 144,21 | 144,21 | 144,21 | 144,21 | 16 |
| 25 mar 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
| 22 mar 2024 | 144,16 | 144,16 | 144,16 | 144,16 | 144,16 | - |
| 21 mar 2024 | 144,02 | 143,95 | 143,95 | 143,95 | 143,95 | 1 |
| 20 mar 2024 | 143,95 | 143,95 | 143,95 | 143,95 | 143,95 | - |
| 19 mar 2024 | 143,74 | 143,74 | 143,74 | 143,74 | 143,74 | - |
| 18 mar 2024 | 143,72 | 143,72 | 143,72 | 143,72 | 143,72 | - |
| 15 mar 2024 | 143,68 | 143,68 | 143,68 | 143,68 | 143,68 | - |
| 14 mar 2024 | 144,16 | 144,16 | 144,16 | 144,16 | 144,16 | - |
| 13 mar 2024 | 144,33 | 144,33 | 144,33 | 144,33 | 144,33 | - |
| 12 mar 2024 | 144,31 | 144,31 | 144,31 | 144,31 | 144,31 | - |
| 11 mar 2024 | 144,56 | 144,56 | 144,56 | 144,56 | 144,56 | - |
| 08 mar 2024 | 144,40 | 144,40 | 144,40 | 144,40 | 144,40 | - |
| 07 mar 2024 | 143,95 | 143,95 | 143,95 | 143,95 | 143,95 | - |
| 06 mar 2024 | 143,89 | 143,89 | 143,89 | 143,89 | 143,89 | - |
| 05 mar 2024 | 143,62 | 143,87 | 143,87 | 143,87 | 143,87 | 8 |
| 04 mar 2024 | 143,36 | 143,36 | 143,36 | 143,36 | 143,36 | - |
| 01 mar 2024 | 143,28 | 143,28 | 143,28 | 143,28 | 143,28 | - |
| 29 feb 2024 | 143,34 | 143,51 | 143,51 | 143,51 | 143,51 | 1 |
| 28 feb 2024 | 143,24 | 143,24 | 143,24 | 143,24 | 143,24 | - |
| 27 feb 2024 | 143,30 | 143,30 | 143,30 | 143,30 | 143,30 | - |
| 26 feb 2024 | 143,68 | 143,68 | 143,68 | 143,68 | 143,68 | - |
| 23 feb 2024 | 143,17 | 143,59 | 143,59 | 143,59 | 143,59 | 10 |
| 22 feb 2024 | 143,26 | 143,26 | 143,26 | 143,26 | 143,26 | - |
| 21 feb 2024 | 143,64 | 143,64 | 143,64 | 143,64 | 143,64 | - |
| 20 feb 2024 | 143,55 | 143,55 | 143,55 | 143,55 | 143,55 | - |
| 19 feb 2024 | 143,51 | 143,51 | 143,51 | 143,51 | 143,51 | 1.500 |
| 16 feb 2024 | 143,62 | 143,62 | 143,62 | 143,62 | 143,62 | - |
| 15 feb 2024 | 144,02 | 144,02 | 144,02 | 144,02 | 144,02 | - |
| 14 feb 2024 | 143,68 | 143,68 | 143,68 | 143,68 | 143,68 | - |
| 13 feb 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
| 12 feb 2024 | 143,74 | 143,74 | 143,74 | 143,74 | 143,74 | - |
| 09 feb 2024 | 143,70 | 143,70 | 143,70 | 143,70 | 143,70 | - |
| 08 feb 2024 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
| 07 feb 2024 | 144,29 | 144,29 | 144,29 | 144,29 | 144,29 | - |
| 06 feb 2024 | 144,23 | 144,22 | 144,10 | 144,22 | 144,22 | 285 |
| 05 feb 2024 | 144,54 | 144,25 | 144,23 | 144,25 | 144,25 | 5 |
| 02 feb 2024 | 144,92 | 144,92 | 144,92 | 144,92 | 144,92 | - |
| 01 feb 2024 | 145,01 | 145,01 | 145,01 | 145,01 | 145,01 | - |
| 31 gen 2024 | 144,92 | 144,92 | 144,92 | 144,92 | 144,92 | - |
| 30 gen 2024 | 144,73 | 144,73 | 144,73 | 144,73 | 144,73 | - |
| 29 gen 2024 | 144,69 | 144,69 | 144,69 | 144,69 | 144,69 | - |
| 26 gen 2024 | 144,69 | 144,69 | 144,69 | 144,69 | 144,69 | - |
| 25 gen 2024 | 143,97 | 143,97 | 143,97 | 143,97 | 143,97 | - |
| 24 gen 2024 | 144,04 | 144,04 | 144,04 | 144,04 | 144,04 | - |
| 23 gen 2024 | 144,06 | 144,06 | 144,06 | 144,06 | 144,06 | - |
| 22 gen 2024 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
| 19 gen 2024 | 144,00 | 143,98 | 143,98 | 143,98 | 143,98 | 131 |
| 18 gen 2024 | 144,10 | 144,10 | 144,10 | 144,10 | 144,10 | - |
| 17 gen 2024 | 144,21 | 144,21 | 144,21 | 144,21 | 144,21 | - |
| 16 gen 2024 | 144,58 | 144,58 | 144,58 | 144,58 | 144,58 | - |
| 15 gen 2024 | 144,58 | 144,49 | 144,49 | 144,49 | 144,49 | 4.983 |
| 12 gen 2024 | 144,69 | 144,69 | 144,69 | 144,69 | 144,69 | - |
| 11 gen 2024 | 144,33 | 144,33 | 144,33 | 144,33 | 144,33 | - |
| 10 gen 2024 | 144,44 | 144,44 | 144,44 | 144,44 | 144,44 | - |
| 09 gen 2024 | 144,42 | 144,42 | 144,42 | 144,42 | 144,42 | - |
| 08 gen 2024 | 144,35 | 144,35 | 144,35 | 144,35 | 144,35 | - |
| 05 gen 2024 | 144,71 | 144,71 | 144,71 | 144,71 | 144,71 | - |
| 04 gen 2024 | 145,55 | 145,55 | 145,55 | 145,55 | 145,55 | - |
| 03 gen 2024 | 145,05 | 145,05 | 145,05 | 145,05 | 145,05 | - |
| 02 gen 2024 | 145,17 | 145,17 | 145,17 | 145,17 | 145,17 | - |
| 29 dic 2023 | 145,76 | 145,76 | 145,76 | 145,76 | 145,76 | - |
| 28 dic 2023 | 145,89 | 145,89 | 145,89 | 145,89 | 145,89 | - |
| 27 dic 2023 | 145,85 | 145,89 | 145,77 | 145,89 | 145,89 | 1.041 |
| 22 dic 2023 | 145,41 | 145,41 | 145,41 | 145,41 | 145,41 | - |
| 21 dic 2023 | 145,34 | 145,49 | 145,49 | 145,49 | 145,49 | 5.500 |
| 20 dic 2023 | 145,20 | 145,30 | 145,30 | 145,30 | 145,30 | 5.500 |
| 19 dic 2023 | 144,77 | 144,77 | 144,77 | 144,77 | 144,77 | - |
| 18 dic 2023 | 144,80 | 144,80 | 144,80 | 144,80 | 144,80 | - |
| 15 dic 2023 | 144,33 | 144,33 | 144,33 | 144,33 | 144,33 | - |
| 14 dic 2023 | 144,69 | 144,54 | 144,44 | 144,44 | 144,44 | 1.847 |
| 13 dic 2023 | 143,45 | 143,75 | 143,75 | 143,75 | 143,75 | 788 |
| 12 dic 2023 | 143,89 | 143,89 | 143,89 | 143,89 | 143,89 | - |
| 11 dic 2023 | 143,41 | 143,41 | 143,41 | 143,41 | 143,41 | - |
| 08 dic 2023 | 143,87 | 143,87 | 143,87 | 143,87 | 143,87 | - |
| 07 dic 2023 | 143,85 | 143,85 | 143,85 | 143,85 | 143,85 | - |
| 06 dic 2023 | 143,49 | 143,83 | 143,78 | 143,82 | 143,82 | 22.263 |
| *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.