Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.127,99 +505,49 (+0,86%)
DIREXION DAILY JUNIOR GOLD MINE (0IB8.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:42PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 37,15 | 37,15 | 36,08 | 36,10 | 36,10 | 5.055 |
| 02 mag 2024 | 36,02 | 36,72 | 35,96 | 36,72 | 36,72 | 9.442 |
| 01 mag 2024 | 36,81 | 36,81 | 35,83 | 35,85 | 35,85 | 1.557 |
| 30 apr 2024 | 37,33 | 37,69 | 36,90 | 37,02 | 37,02 | 16.592 |
| 29 apr 2024 | 39,45 | 39,99 | 39,45 | 39,99 | 39,99 | 115 |
| 26 apr 2024 | 38,71 | 39,13 | 38,59 | 38,70 | 38,70 | 10.976 |
| 25 apr 2024 | 36,27 | 38,67 | 36,27 | 38,67 | 38,67 | 7.380 |
| 24 apr 2024 | 37,66 | 37,66 | 36,68 | 37,12 | 37,12 | 720 |
| 23 apr 2024 | 35,58 | 37,11 | 35,55 | 37,11 | 37,11 | 1.759 |
| 22 apr 2024 | 35,40 | 36,64 | 35,40 | 35,85 | 35,85 | 2.484 |
| 19 apr 2024 | 38,81 | 39,23 | 38,81 | 39,23 | 39,23 | 254 |
| 18 apr 2024 | 37,71 | 38,65 | 37,71 | 38,65 | 38,65 | 250 |
| 17 apr 2024 | 38,78 | 38,78 | 37,74 | 37,74 | 37,74 | 7.530 |
| 16 apr 2024 | 36,30 | 37,08 | 35,55 | 37,08 | 37,08 | 23.282 |
| 15 apr 2024 | 39,31 | 39,35 | 37,00 | 37,60 | 37,60 | 18.028 |
| 12 apr 2024 | 42,54 | 43,90 | 39,72 | 39,72 | 39,72 | 10.177 |
| 11 apr 2024 | 39,56 | 40,00 | 38,83 | 40,00 | 40,00 | 1.049 |
| 10 apr 2024 | 40,52 | 40,52 | 37,88 | 38,67 | 38,67 | 7.945 |
| 09 apr 2024 | 40,67 | 40,67 | 40,35 | 40,35 | 40,35 | 1 |
| 08 apr 2024 | 39,60 | 39,60 | 38,01 | 38,70 | 38,70 | 7.850 |
| 05 apr 2024 | 36,99 | 38,96 | 36,99 | 38,96 | 38,96 | 17.514 |
| 04 apr 2024 | 36,75 | 37,54 | 36,75 | 37,54 | 37,54 | 1.416 |
| 03 apr 2024 | 35,68 | 37,16 | 35,68 | 37,16 | 37,16 | 1.989 |
| 02 apr 2024 | 34,79 | 35,06 | 34,30 | 34,44 | 34,44 | 10.337 |
| 28 mar 2024 | 32,30 | 33,47 | 32,29 | 33,46 | 33,46 | 7.027 |
| 27 mar 2024 | 30,17 | 31,56 | 30,17 | 31,56 | 31,56 | 16.257 |
| 26 mar 2024 | 30,36 | 30,81 | 30,01 | 30,01 | 30,01 | 256 |
| 25 mar 2024 | 29,94 | 30,67 | 29,94 | 30,51 | 30,51 | 10.040 |
| 22 mar 2024 | 29,54 | 29,72 | 29,20 | 29,20 | 29,20 | 15.075 |
| 21 mar 2024 | 31,74 | 31,85 | 30,25 | 30,31 | 30,31 | 14.049 |
| 20 mar 2024 | 28,70 | 31,19 | 28,58 | 31,17 | 31,17 | 18.608 |
| 19 mar 2024 | 28,90 | 28,95 | 28,67 | 28,84 | 28,84 | 12.091 |
| 19 mar 2024 | 0.34982 Dividendo | |||||
| 18 mar 2024 | 30,30 | 30,44 | 30,14 | 30,14 | 29,79 | 687 |
| 15 mar 2024 | 29,59 | 30,57 | 29,59 | 30,40 | 30,05 | 15.968 |
| 14 mar 2024 | 30,30 | 30,30 | 30,08 | 30,08 | 29,73 | 350 |
| 13 mar 2024 | 30,51 | 31,07 | 30,51 | 31,01 | 30,65 | 390 |
| 12 mar 2024 | 29,09 | 29,51 | 28,72 | 29,51 | 29,17 | 3.375 |
| 11 mar 2024 | 29,41 | 30,58 | 29,41 | 30,58 | 30,23 | 2.784 |
| 08 mar 2024 | 29,76 | 30,11 | 29,76 | 29,97 | 29,62 | 3.810 |
| 07 mar 2024 | 29,05 | 29,40 | 28,85 | 29,39 | 29,05 | 15.310 |
| 06 mar 2024 | 28,99 | 29,07 | 28,39 | 28,39 | 28,06 | 1.693 |
| 05 mar 2024 | 27,20 | 28,02 | 27,13 | 27,51 | 27,19 | 12.516 |
| 04 mar 2024 | 25,90 | 27,34 | 25,82 | 27,34 | 27,03 | 9.801 |
| 01 mar 2024 | 23,22 | 25,29 | 23,22 | 25,29 | 24,99 | 15.688 |
| 29 feb 2024 | 23,17 | 23,48 | 23,15 | 23,20 | 22,94 | 4.960 |
| 28 feb 2024 | 22,49 | 22,56 | 22,18 | 22,18 | 21,92 | 4.100 |
| 27 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,03 | 12 |
| 26 feb 2024 | 23,70 | 23,70 | 23,06 | 23,06 | 22,79 | 8.673 |
| 23 feb 2024 | 23,18 | 23,67 | 22,77 | 23,67 | 23,39 | 10.500 |
| 22 feb 2024 | 23,39 | 23,39 | 23,22 | 23,22 | 22,95 | 350 |
| 21 feb 2024 | 24,12 | 24,12 | 23,19 | 23,40 | 23,13 | 21.826 |
| 20 feb 2024 | 24,41 | 24,41 | 24,07 | 24,07 | 23,79 | 502 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 24,12 | 24,50 | 23,62 | 24,50 | 24,22 | 2.716 |
| 15 feb 2024 | 23,83 | 24,55 | 23,83 | 24,16 | 23,88 | 7.152 |
| 14 feb 2024 | 22,54 | 22,86 | 22,54 | 22,85 | 22,58 | 700 |
| 13 feb 2024 | 23,07 | 23,07 | 22,28 | 22,28 | 22,03 | 3.520 |
| 12 feb 2024 | 25,09 | 25,70 | 24,78 | 25,70 | 25,40 | 2.178 |
| 09 feb 2024 | 24,62 | 24,66 | 24,62 | 24,66 | 24,38 | 9.211 |
| 08 feb 2024 | 25,70 | 25,70 | 25,40 | 25,43 | 25,13 | 16.033 |
| 07 feb 2024 | 26,07 | 26,07 | 26,04 | 26,07 | 25,76 | 1.001 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 25,56 | 25,81 | 25,21 | 25,77 | 25,47 | 7.354 |
| 02 feb 2024 | 26,97 | 26,97 | 26,23 | 26,49 | 26,18 | 13.958 |
| 01 feb 2024 | 27,65 | 28,56 | 27,57 | 28,56 | 28,23 | 3.519 |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | 28,12 | 28,16 | 27,10 | 27,26 | 26,94 | 5.864 |
| 29 gen 2024 | 26,77 | 26,85 | 26,77 | 26,85 | 26,54 | 522 |
| 26 gen 2024 | 27,63 | 27,67 | 27,01 | 27,01 | 26,70 | 188 |
| 25 gen 2024 | 27,48 | 27,48 | 27,33 | 27,33 | 27,01 | 203 |
| 24 gen 2024 | 27,89 | 28,38 | 26,42 | 26,42 | 26,11 | 8.779 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 26,82 | 26,82 | 26,51 | 26,58 | 26,27 | 110 |
| 19 gen 2024 | 26,74 | 26,74 | 26,06 | 26,06 | 25,76 | 114 |
| 18 gen 2024 | 26,50 | 26,50 | 26,41 | 26,44 | 26,13 | 1.655 |
| 17 gen 2024 | 26,62 | 26,74 | 26,16 | 26,22 | 25,92 | 1.124 |
| 16 gen 2024 | 30,30 | 30,30 | 28,22 | 28,22 | 27,89 | 5.808 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 29,35 | 31,79 | 29,35 | 30,90 | 30,54 | 19.725 |
| 11 gen 2024 | 29,09 | 29,09 | 28,31 | 28,31 | 27,98 | 6 |
| 10 gen 2024 | - | - | - | - | - | - |
| 09 gen 2024 | 29,84 | 29,84 | 29,43 | 29,43 | 29,09 | 3.043 |
| 08 gen 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,06 | 12 |
| 05 gen 2024 | 31,48 | 32,03 | 30,35 | 30,60 | 30,24 | 1.798 |
| 04 gen 2024 | 30,45 | 31,08 | 30,45 | 31,08 | 30,72 | 150 |
| 03 gen 2024 | 30,72 | 31,52 | 30,49 | 30,81 | 30,45 | 8.022 |
| 02 gen 2024 | 33,87 | 33,87 | 33,17 | 33,17 | 32,79 | 470 |
| 29 dic 2023 | 34,24 | 34,24 | 34,24 | 34,24 | 33,84 | 14 |
| 28 dic 2023 | 35,82 | 36,50 | 35,20 | 35,20 | 34,79 | 1.353 |
| 27 dic 2023 | 36,17 | 37,06 | 36,17 | 36,28 | 35,86 | 1.244 |
| 22 dic 2023 | 37,01 | 37,25 | 36,16 | 36,39 | 35,97 | 1.770 |
| 21 dic 2023 | 34,77 | 35,20 | 34,77 | 35,20 | 34,79 | 1.557 |
| 21 dic 2023 | 0.12073 Dividendo | |||||
| 20 dic 2023 | 35,35 | 35,59 | 35,06 | 35,59 | 35,06 | 200 |
| 19 dic 2023 | 35,41 | 35,90 | 35,30 | 35,55 | 35,02 | 3.695 |
| 18 dic 2023 | 33,78 | 33,78 | 33,14 | 33,58 | 33,08 | 917 |
| 15 dic 2023 | 34,10 | 34,10 | 33,28 | 33,28 | 32,78 | 175 |
| 14 dic 2023 | 34,49 | 35,13 | 33,76 | 33,76 | 33,26 | 3.170 |
| 13 dic 2023 | 29,65 | 29,68 | 29,53 | 29,53 | 29,09 | 464 |
| *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.