Italia Markets closed

Global X Funds - Global X Robotics & Artificial Intelligence ETF (0IY3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,27-0,20 (-0,62%)
Alla chiusura: 05:22PM BST
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202431,4431,6231,2731,2731,2717.081
19 giu 2024------
18 giu 202431,3131,5331,3131,4731,479.599
17 giu 202431,2631,2831,1631,2831,28972
14 giu 202431,3531,3631,2431,3231,3212.194
13 giu 202431,8231,8631,5831,5831,5817.323
12 giu 202431,7832,0631,6732,0132,013.982
11 giu 202431,1531,1730,9931,0031,003.315
10 giu 202431,0431,2430,9431,1331,13495
07 giu 202431,0931,2431,0631,2431,2418.039
06 giu 202431,6331,6331,3931,4431,44371
05 giu 202430,8831,4930,8831,4931,491.348
04 giu 202431,1931,1931,0731,0731,072.129
03 giu 202431,3031,3030,9330,9330,93429
31 mag 202430,9031,0030,3430,5730,5712.562
30 mag 202430,8730,9730,8330,9030,90493
29 mag 202431,1031,1430,9931,1031,109.547
28 mag 202431,4731,5831,4731,5331,536.809
24 mag 202431,3631,5031,3631,4431,447.039
23 mag 202431,8131,8731,3131,3131,312.314
22 mag 202431,4731,4731,3431,3831,383.902
21 mag 202431,5631,6031,5331,5331,53155
20 mag 202431,5231,8631,5231,8631,861.181
17 mag 202431,6631,7931,5931,6431,642.402
16 mag 202431,9932,0331,8831,8831,88160
15 mag 202431,5931,8131,5931,8131,81257
14 mag 202431,2831,4631,2831,3631,36649
13 mag 202431,3831,4631,3431,4231,4220.359
10 mag 202431,0931,4631,0931,2531,253.579
09 mag 202431,2031,2831,1031,2431,24770
08 mag 202431,3931,3930,9531,1231,124.396
07 mag 202431,3131,5031,2631,4631,4691
03 mag 202430,8530,9230,7530,8030,805.817
02 mag 202430,3230,3230,0930,0930,0922
01 mag 202429,7829,8529,6929,8029,807.360
30 apr 202430,1830,2630,0230,0930,098.971
29 apr 202430,2030,2630,2030,2430,24187
26 apr 202429,8730,0129,7130,0030,008.515
25 apr 202428,9329,2328,9129,2329,232.645
24 apr 202429,8229,8429,4329,4329,433.252
23 apr 202429,1629,6829,1629,6829,68654
22 apr 202428,9829,0028,8029,0029,00816
19 apr 202429,1129,1328,8028,8228,822.696
18 apr 202429,3129,5129,1529,2229,221.740
17 apr 202429,4529,4529,0329,0329,03254
16 apr 202429,3829,4429,3529,3829,38232
15 apr 202430,2430,2429,6029,6029,606.742
12 apr 202430,7230,7230,1630,1630,161.196
11 apr 202430,6830,7230,5130,5630,56416
10 apr 202430,5830,6330,5830,6330,633.394
09 apr 202431,0231,0230,7430,7430,7450
08 apr 202430,8630,8630,7430,7830,782.758
05 apr 202430,5130,7330,4530,7330,73206
04 apr 202431,3031,4331,2431,2931,2969
03 apr 202430,7831,1730,7831,1531,151.941
02 apr 202431,3831,3830,9331,0031,0019.373
28 mar 202431,8231,9431,7831,7931,7928.794
27 mar 202432,0032,0031,6731,7531,759.591
26 mar 202432,0232,1932,0232,1032,105.037
25 mar 202431,9532,0631,7931,9831,9848.571
22 mar 202432,1432,1932,0032,1232,1228.076
21 mar 202432,3332,5032,2532,2532,2553.186
20 mar 202431,9832,1731,8332,1732,175.014
19 mar 202431,7531,9131,4231,8531,85103.427
18 mar 202431,9632,1731,9131,9331,9334.065
15 mar 202431,5031,7331,5031,6331,6312.749
14 mar 202432,2932,2931,4831,4831,486.154
13 mar 202432,1032,1032,1032,1032,1079.457
12 mar 202432,2432,2431,9332,1032,10544
11 mar 202432,1732,1731,9031,9131,9116.274
08 mar 202433,4333,4332,3432,3432,34551
07 mar 202432,7232,8832,7232,8832,88103
06 mar 202432,3632,5132,2132,5132,51141
05 mar 202431,8631,9231,7531,7531,75222
04 mar 202431,9432,1931,9432,1732,17539
01 mar 202431,1831,4731,1731,4731,4711.208
29 feb 202431,1031,2431,1031,1731,17770
28 feb 202430,8531,0030,7430,9630,96526
27 feb 202431,3431,3431,0731,1731,17434
26 feb 202431,0131,1830,9831,0931,092.304
23 feb 202430,9731,1230,8130,8930,891.822
22 feb 202430,5430,6730,4130,6730,6716.378
21 feb 202429,5029,6729,3829,3829,3842.638
20 feb 202430,0730,0829,6129,6829,6822.108
19 feb 2024------
16 feb 202430,2430,2429,9630,0830,08334
15 feb 202430,1330,2030,1230,1230,121.036
14 feb 202429,4229,7329,4229,7029,7014.078
13 feb 202429,0529,6128,9929,4029,4042.624
12 feb 202430,0030,2329,9730,1730,17429
09 feb 202429,5329,8629,5329,8629,86243.000
08 feb 2024------
07 feb 202429,1529,2429,0529,2429,241.066
06 feb 202429,1129,2028,9228,9228,9221.355
05 feb 202429,3129,3629,1029,1329,135.566
02 feb 202429,0329,2529,0029,2529,25719
01 feb 202428,9028,9928,8328,9928,9916.636
31 gen 202428,9429,0128,8128,9228,9225.289
30 gen 202429,6129,6129,2629,2629,261.410
29 gen 202429,0729,1428,9929,1429,14756
*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...