Italia markets open in 2 hours 57 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
1,0765 -0,0001 (-0,01%) Bitcoin EUR
59.305,10 +471,30 (+0,80%) CMC Crypto 200
1.328,26 +51,28 (+4,02%)
DIREXION DAILY GOLD MINERS BULL (0IB6.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:07PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 37,48 | 38,05 | 37,29 | 37,30 | 37,30 | 26.299 |
| 02 mag 2024 | 37,26 | 38,00 | 36,70 | 37,53 | 37,53 | 18.440 |
| 01 mag 2024 | 37,96 | 37,96 | 37,10 | 37,82 | 37,82 | 1.632 |
| 30 apr 2024 | 38,17 | 38,72 | 37,96 | 38,13 | 38,13 | 3.516 |
| 29 apr 2024 | 40,99 | 41,33 | 40,20 | 41,23 | 41,23 | 272 |
| 26 apr 2024 | 40,88 | 41,21 | 39,92 | 40,23 | 40,23 | 553 |
| 25 apr 2024 | 37,21 | 40,10 | 37,13 | 40,06 | 40,06 | 14.535 |
| 24 apr 2024 | 37,21 | 37,36 | 36,82 | 37,33 | 37,33 | 20.860 |
| 23 apr 2024 | 35,43 | 37,23 | 35,43 | 37,23 | 37,23 | 2.745 |
| 22 apr 2024 | 36,19 | 37,38 | 35,77 | 36,22 | 36,22 | 31.746 |
| 19 apr 2024 | 39,14 | 40,00 | 39,14 | 39,59 | 39,59 | 32.887 |
| 18 apr 2024 | 39,18 | 39,18 | 38,42 | 38,42 | 38,42 | 21.668 |
| 17 apr 2024 | 38,30 | 39,12 | 38,01 | 38,03 | 38,03 | 38.562 |
| 16 apr 2024 | 37,39 | 37,70 | 35,97 | 37,70 | 37,70 | 2.844 |
| 15 apr 2024 | 38,82 | 38,82 | 37,79 | 37,91 | 37,91 | 9.220 |
| 12 apr 2024 | 41,79 | 43,25 | 39,54 | 39,54 | 39,54 | 11.983 |
| 11 apr 2024 | 39,63 | 39,96 | 38,68 | 39,90 | 39,90 | 3.416 |
| 10 apr 2024 | 37,85 | 39,45 | 37,49 | 38,19 | 38,19 | 7.846 |
| 09 apr 2024 | 40,51 | 40,51 | 39,64 | 39,80 | 39,80 | 278 |
| 08 apr 2024 | 39,78 | 39,98 | 37,98 | 38,84 | 38,84 | 1.729 |
| 05 apr 2024 | 37,08 | 39,44 | 37,08 | 39,38 | 39,38 | 2.862 |
| 04 apr 2024 | 37,19 | 37,76 | 37,19 | 37,67 | 37,67 | 1.470 |
| 03 apr 2024 | 36,36 | 37,48 | 36,36 | 37,48 | 37,48 | 1.333 |
| 02 apr 2024 | 35,66 | 36,13 | 35,10 | 35,10 | 35,10 | 1.115 |
| 28 mar 2024 | 33,66 | 34,58 | 33,66 | 34,55 | 34,55 | 7.511 |
| 27 mar 2024 | 31,79 | 32,75 | 31,79 | 32,75 | 32,75 | 5.413 |
| 26 mar 2024 | 31,77 | 31,77 | 30,86 | 30,97 | 30,97 | 10.885 |
| 25 mar 2024 | 31,53 | 31,65 | 31,02 | 31,02 | 31,02 | 5.305 |
| 22 mar 2024 | 30,55 | 31,09 | 30,47 | 30,82 | 30,82 | 17.429 |
| 21 mar 2024 | 32,31 | 32,65 | 31,15 | 31,19 | 31,19 | 2.411 |
| 20 mar 2024 | 29,27 | 30,17 | 29,20 | 30,17 | 30,17 | 3.215 |
| 19 mar 2024 | 30,13 | 30,13 | 29,22 | 29,22 | 29,22 | 4.077 |
| 19 mar 2024 | 0.19846 Dividendo | |||||
| 18 mar 2024 | 30,63 | 31,05 | 30,63 | 30,99 | 30,79 | 12.800 |
| 15 mar 2024 | 30,59 | 31,23 | 30,58 | 31,18 | 30,98 | 40.725 |
| 14 mar 2024 | 31,18 | 31,38 | 30,83 | 31,17 | 30,98 | 41.784 |
| 13 mar 2024 | 31,67 | 32,19 | 31,58 | 32,03 | 31,82 | 7.677 |
| 12 mar 2024 | 30,20 | 30,48 | 29,76 | 30,23 | 30,04 | 15.740 |
| 11 mar 2024 | 30,95 | 31,82 | 30,93 | 31,78 | 31,58 | 267 |
| 08 mar 2024 | 30,94 | 31,07 | 30,45 | 31,01 | 30,81 | 4.357 |
| 07 mar 2024 | 30,30 | 30,63 | 30,30 | 30,46 | 30,26 | 4.362 |
| 06 mar 2024 | 29,55 | 30,18 | 29,55 | 30,18 | 29,99 | 2.376 |
| 05 mar 2024 | 29,40 | 29,40 | 28,78 | 28,85 | 28,67 | 1.507 |
| 04 mar 2024 | 27,12 | 28,03 | 26,98 | 28,03 | 27,86 | 2.225 |
| 01 mar 2024 | 24,43 | 26,27 | 24,43 | 26,18 | 26,01 | 15.028 |
| 29 feb 2024 | 24,38 | 24,86 | 24,36 | 24,70 | 24,54 | 19.565 |
| 28 feb 2024 | 23,27 | 23,46 | 23,27 | 23,38 | 23,23 | 4.345 |
| 27 feb 2024 | 24,28 | 24,29 | 23,92 | 23,97 | 23,82 | 10.885 |
| 26 feb 2024 | 24,09 | 24,16 | 23,82 | 23,82 | 23,67 | 4.230 |
| 23 feb 2024 | 24,16 | 25,00 | 23,98 | 25,00 | 24,84 | 13.687 |
| 22 feb 2024 | 24,57 | 24,57 | 24,00 | 24,00 | 23,85 | 4.001 |
| 21 feb 2024 | 25,08 | 25,11 | 24,73 | 24,82 | 24,66 | 10.035 |
| 20 feb 2024 | 25,99 | 25,99 | 25,61 | 25,61 | 25,45 | 1.038 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 25,23 | 25,89 | 25,23 | 25,89 | 25,72 | 19.441 |
| 15 feb 2024 | 24,95 | 25,75 | 24,95 | 25,43 | 25,27 | 4.756 |
| 14 feb 2024 | 23,90 | 23,93 | 23,35 | 23,76 | 23,61 | 10.484 |
| 13 feb 2024 | 24,90 | 24,91 | 23,53 | 23,53 | 23,38 | 25.879 |
| 12 feb 2024 | 26,04 | 26,54 | 25,73 | 26,54 | 26,37 | 9.752 |
| 09 feb 2024 | 25,92 | 25,92 | 25,55 | 25,81 | 25,64 | 25.586 |
| 08 feb 2024 | 26,37 | 26,39 | 26,24 | 26,39 | 26,22 | 208 |
| 07 feb 2024 | 27,25 | 27,28 | 26,69 | 26,71 | 26,54 | 5.831 |
| 06 feb 2024 | 26,63 | 27,16 | 26,63 | 27,11 | 26,94 | 6.539 |
| 05 feb 2024 | 26,92 | 27,17 | 26,38 | 26,84 | 26,67 | 4.086 |
| 02 feb 2024 | 28,32 | 28,32 | 27,23 | 27,47 | 27,29 | 6.587 |
| 01 feb 2024 | 29,00 | 30,10 | 28,83 | 29,92 | 29,72 | 935 |
| 31 gen 2024 | 28,67 | 29,33 | 28,64 | 28,68 | 28,50 | 10.886 |
| 30 gen 2024 | 29,11 | 29,12 | 28,20 | 28,50 | 28,31 | 2.502 |
| 29 gen 2024 | 27,79 | 28,27 | 27,78 | 28,27 | 28,09 | 5.653 |
| 26 gen 2024 | 28,63 | 28,63 | 28,09 | 28,09 | 27,91 | 229 |
| 25 gen 2024 | 27,76 | 28,43 | 27,76 | 28,00 | 27,82 | 2.051 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 27,82 | 27,91 | 27,71 | 27,89 | 27,71 | 1.249 |
| 22 gen 2024 | 26,74 | 27,48 | 26,73 | 27,28 | 27,11 | 8.980 |
| 19 gen 2024 | 27,23 | 27,23 | 26,80 | 27,22 | 27,05 | 3.109 |
| 18 gen 2024 | 27,20 | 27,44 | 27,07 | 27,13 | 26,96 | 439 |
| 17 gen 2024 | 27,59 | 27,78 | 27,00 | 27,26 | 27,09 | 4.491 |
| 16 gen 2024 | 29,79 | 30,15 | 28,86 | 28,98 | 28,79 | 1.841 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 30,61 | 32,50 | 30,61 | 31,83 | 31,62 | 5.343 |
| 11 gen 2024 | 30,63 | 30,63 | 29,47 | 29,47 | 29,28 | 327 |
| 10 gen 2024 | 30,68 | 30,68 | 30,39 | 30,39 | 30,20 | 170 |
| 09 gen 2024 | 31,06 | 31,06 | 30,58 | 30,66 | 30,47 | 5.552 |
| 08 gen 2024 | 30,92 | 31,86 | 30,92 | 31,86 | 31,65 | 3.900 |
| 05 gen 2024 | 31,79 | 32,71 | 31,62 | 31,75 | 31,55 | 1.435 |
| 04 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,02 | 120 |
| 03 gen 2024 | 33,67 | 33,67 | 31,64 | 31,80 | 31,60 | 760 |
| 02 gen 2024 | 34,50 | 34,50 | 34,40 | 34,40 | 34,18 | 503 |
| 29 dic 2023 | 34,45 | 34,93 | 34,10 | 34,82 | 34,60 | 2.370 |
| 28 dic 2023 | 36,94 | 36,94 | 35,91 | 35,91 | 35,68 | 996 |
| 27 dic 2023 | 36,94 | 37,45 | 36,92 | 37,05 | 36,81 | 10.531 |
| 22 dic 2023 | 36,92 | 37,74 | 36,68 | 36,72 | 36,49 | 2.234 |
| 21 dic 2023 | 34,60 | 35,87 | 34,60 | 35,54 | 35,31 | 6.851 |
| 21 dic 2023 | 0.32917 Dividendo | |||||
| 20 dic 2023 | 36,36 | 36,36 | 36,14 | 36,14 | 35,58 | 229 |
| 19 dic 2023 | 35,13 | 37,06 | 35,13 | 36,59 | 36,03 | 12.174 |
| 18 dic 2023 | 34,06 | 34,52 | 34,00 | 34,52 | 33,99 | 534 |
| 15 dic 2023 | 34,04 | 34,77 | 34,00 | 34,77 | 34,23 | 817 |
| 14 dic 2023 | 33,48 | 36,14 | 33,48 | 34,54 | 34,01 | 3.705 |
| 13 dic 2023 | 29,87 | 30,02 | 29,87 | 29,88 | 29,42 | 46 |
| *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.