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
59.025,25 -583,30 (-0,98%)
Global X Funds - Global X SuperDividend ETF (0IX8.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:21PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 21,64 | 21,78 | 21,64 | 21,78 | 21,78 | 330 |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 21,36 | 21,36 | 21,32 | 21,32 | 21,32 | 102 |
| 23 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | 5 |
| 22 apr 2024 | 21,04 | 21,17 | 21,04 | 21,17 | 21,17 | 16 |
| 19 apr 2024 | 20,98 | 21,04 | 20,98 | 21,03 | 21,03 | 141 |
| 18 apr 2024 | 20,94 | 20,94 | 20,91 | 20,91 | 20,91 | 46 |
| 17 apr 2024 | 20,91 | 20,91 | 20,82 | 20,82 | 20,82 | 1.016 |
| 16 apr 2024 | 20,71 | 20,76 | 20,71 | 20,76 | 20,76 | 125 |
| 15 apr 2024 | 21,19 | 21,19 | 21,03 | 21,03 | 21,03 | 218 |
| 12 apr 2024 | 21,29 | 21,29 | 21,11 | 21,11 | 21,11 | 193 |
| 11 apr 2024 | 21,44 | 21,44 | 21,27 | 21,40 | 21,40 | 4.205 |
| 10 apr 2024 | 21,37 | 21,48 | 21,24 | 21,24 | 21,24 | 17 |
| 09 apr 2024 | 21,69 | 21,75 | 21,64 | 21,68 | 21,68 | 117 |
| 08 apr 2024 | 21,36 | 21,53 | 21,36 | 21,53 | 21,53 | 96 |
| 05 apr 2024 | 21,32 | 21,40 | 21,29 | 21,40 | 21,40 | 1.771 |
| 04 apr 2024 | 21,69 | 21,69 | 21,57 | 21,68 | 21,68 | 337 |
| 03 apr 2024 | 21,31 | 21,50 | 21,31 | 21,50 | 21,50 | 343 |
| 03 apr 2024 | 0.19 Dividendo | |||||
| 02 apr 2024 | 21,53 | 21,57 | 21,51 | 21,51 | 21,32 | 271 |
| 28 mar 2024 | 21,59 | 21,63 | 21,56 | 21,63 | 21,44 | 65 |
| 27 mar 2024 | 21,40 | 21,48 | 21,38 | 21,47 | 21,28 | 738 |
| 26 mar 2024 | 21,39 | 21,42 | 21,29 | 21,31 | 21,12 | 434 |
| 25 mar 2024 | 21,53 | 21,55 | 21,44 | 21,53 | 21,34 | 1.318 |
| 22 mar 2024 | 21,48 | 21,58 | 21,42 | 21,42 | 21,23 | 1.285 |
| 21 mar 2024 | 21,78 | 21,78 | 21,66 | 21,66 | 21,47 | 326 |
| 20 mar 2024 | 21,20 | 21,50 | 21,20 | 21,50 | 21,31 | 251 |
| 19 mar 2024 | 21,11 | 21,24 | 21,11 | 21,23 | 21,04 | 229 |
| 18 mar 2024 | 21,27 | 21,27 | 21,18 | 21,22 | 21,03 | 13 |
| 15 mar 2024 | 21,24 | 21,28 | 21,17 | 21,28 | 21,09 | 124 |
| 14 mar 2024 | 21,40 | 21,40 | 21,33 | 21,33 | 21,14 | 46 |
| 13 mar 2024 | 21,56 | 21,56 | 21,44 | 21,50 | 21,31 | 142 |
| 12 mar 2024 | 21,19 | 21,43 | 21,19 | 21,39 | 21,20 | 23 |
| 11 mar 2024 | 21,34 | 21,46 | 21,34 | 21,46 | 21,27 | 196 |
| 08 mar 2024 | 21,57 | 21,61 | 21,44 | 21,45 | 21,26 | 200 |
| 07 mar 2024 | 21,42 | 21,56 | 21,38 | 21,42 | 21,24 | 188 |
| 06 mar 2024 | 21,19 | 21,31 | 21,19 | 21,28 | 21,10 | 59 |
| 05 mar 2024 | 21,06 | 21,09 | 21,06 | 21,07 | 20,88 | 29 |
| 05 mar 2024 | 0.21 Dividendo | |||||
| 04 mar 2024 | 21,48 | 21,48 | 21,33 | 21,33 | 20,93 | 72 |
| 01 mar 2024 | 21,21 | 21,37 | 21,21 | 21,37 | 20,97 | 58 |
| 29 feb 2024 | 21,11 | 21,20 | 21,03 | 21,20 | 20,81 | 274 |
| 28 feb 2024 | 21,03 | 21,05 | 21,00 | 21,05 | 20,66 | 19 |
| 27 feb 2024 | 21,17 | 21,17 | 21,12 | 21,15 | 20,76 | 665 |
| 26 feb 2024 | 21,06 | 21,26 | 21,06 | 21,08 | 20,69 | 38 |
| 23 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 20,92 | 26 |
| 22 feb 2024 | 21,35 | 21,35 | 21,32 | 21,35 | 20,95 | 337 |
| 21 feb 2024 | 21,18 | 21,24 | 20,84 | 21,19 | 20,80 | 28 |
| 20 feb 2024 | 21,12 | 21,38 | 20,88 | 21,09 | 20,70 | 32 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 21,04 | 21,14 | 20,91 | 21,11 | 20,72 | 106 |
| 15 feb 2024 | 20,85 | 20,96 | 20,85 | 20,96 | 20,57 | 209 |
| 14 feb 2024 | 20,61 | 20,67 | 20,61 | 20,67 | 20,28 | 109 |
| 13 feb 2024 | 20,78 | 20,78 | 20,58 | 20,58 | 20,20 | 152 |
| 12 feb 2024 | 20,90 | 21,13 | 20,90 | 21,07 | 20,68 | 323 |
| 09 feb 2024 | 20,78 | 20,80 | 20,68 | 20,80 | 20,41 | 285 |
| 08 feb 2024 | 20,90 | 20,90 | 20,81 | 20,86 | 20,47 | 151 |
| 07 feb 2024 | 21,22 | 21,22 | 20,98 | 20,99 | 20,59 | 30 |
| 06 feb 2024 | 21,00 | 21,26 | 21,00 | 21,26 | 20,86 | 361 |
| 05 feb 2024 | 20,93 | 21,11 | 20,86 | 21,00 | 20,61 | 87 |
| 05 feb 2024 | 0.21 Dividendo | |||||
| 02 feb 2024 | 21,39 | 21,46 | 21,36 | 21,46 | 20,85 | 141 |
| 01 feb 2024 | 21,72 | 21,76 | 21,66 | 21,74 | 21,13 | 25 |
| 31 gen 2024 | 22,02 | 22,03 | 21,93 | 21,93 | 21,31 | 107 |
| 30 gen 2024 | 22,09 | 22,09 | 21,97 | 22,05 | 21,43 | 79 |
| 29 gen 2024 | 22,23 | 22,23 | 22,00 | 22,09 | 21,47 | 271 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 21,99 | 22,15 | 21,99 | 22,05 | 21,43 | 219 |
| 24 gen 2024 | 22,14 | 22,47 | 22,08 | 22,08 | 21,46 | 1.047 |
| 23 gen 2024 | 21,84 | 21,87 | 21,77 | 21,77 | 21,16 | 275 |
| 22 gen 2024 | 21,75 | 21,82 | 21,60 | 21,70 | 21,09 | 119 |
| 19 gen 2024 | 21,57 | 21,73 | 21,57 | 21,73 | 21,12 | 1.013 |
| 18 gen 2024 | 21,71 | 21,71 | 21,69 | 21,69 | 21,08 | 1 |
| 17 gen 2024 | 21,50 | 21,71 | 21,50 | 21,61 | 21,00 | 77 |
| 16 gen 2024 | 22,18 | 22,18 | 21,94 | 21,94 | 21,32 | 789 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 22,40 | 22,54 | 22,36 | 22,40 | 21,77 | 53 |
| 11 gen 2024 | 22,22 | 22,22 | 22,14 | 22,17 | 21,54 | 343 |
| 10 gen 2024 | 22,31 | 22,33 | 22,28 | 22,30 | 21,67 | 519 |
| 09 gen 2024 | 22,33 | 22,35 | 22,33 | 22,35 | 21,72 | 52 |
| 08 gen 2024 | 22,30 | 22,44 | 22,30 | 22,43 | 21,80 | 1.075 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 22,48 | 22,58 | 22,48 | 22,58 | 21,94 | 185 |
| 03 gen 2024 | 22,34 | 22,72 | 22,19 | 22,42 | 21,79 | 726 |
| 02 gen 2024 | 22,78 | 22,78 | 22,48 | 22,54 | 21,90 | 200 |
| 29 dic 2023 | 22,70 | 22,70 | 22,51 | 22,51 | 21,88 | 1 |
| 28 dic 2023 | 22,74 | 22,98 | 22,64 | 22,73 | 22,09 | 21 |
| 28 dic 2023 | 0.21 Dividendo | |||||
| 27 dic 2023 | 22,85 | 22,85 | 22,85 | 22,85 | 22,00 | 2.271 |
| 22 dic 2023 | 22,77 | 22,81 | 22,70 | 22,70 | 21,86 | 7.869 |
| 21 dic 2023 | 22,48 | 22,48 | 22,48 | 22,48 | 21,65 | 102 |
| 20 dic 2023 | 22,20 | 22,56 | 22,20 | 22,53 | 21,69 | 724 |
| 19 dic 2023 | 22,43 | 22,50 | 22,43 | 22,46 | 21,63 | 470 |
| 18 dic 2023 | 22,57 | 22,57 | 22,18 | 22,27 | 21,45 | 441 |
| 15 dic 2023 | 22,45 | 22,45 | 22,08 | 22,27 | 21,44 | 624 |
| 14 dic 2023 | 22,38 | 22,45 | 22,29 | 22,43 | 21,60 | 402 |
| 13 dic 2023 | 21,57 | 21,57 | 21,47 | 21,47 | 20,67 | 556 |
| 12 dic 2023 | 21,49 | 21,59 | 21,46 | 21,52 | 20,72 | 48 |
| 11 dic 2023 | 21,70 | 21,70 | 21,56 | 21,63 | 20,83 | 806 |
| 08 dic 2023 | 21,53 | 21,54 | 21,53 | 21,54 | 20,74 | 1.005 |
| *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.