Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.489,69 +1.990,68 (+3,29%)
Global X Funds - Global X Robotics & Artificial Intelligence ETF (0IY3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:14PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 30,43 | 30,43 | 30,38 | 30,38 | 30,38 | 175 |
| 25 lug 2024 | 29,94 | 29,98 | 29,55 | 29,98 | 29,98 | 25 |
| 24 lug 2024 | 30,84 | 30,87 | 30,59 | 30,66 | 30,66 | 1.742 |
| 23 lug 2024 | 30,98 | 31,20 | 30,98 | 31,20 | 31,20 | 13 |
| 22 lug 2024 | 31,07 | 31,17 | 30,97 | 31,17 | 31,17 | 1.263 |
| 19 lug 2024 | 30,94 | 30,94 | 30,85 | 30,85 | 30,85 | 15 |
| 18 lug 2024 | 31,40 | 31,42 | 30,85 | 31,05 | 31,05 | 5.725 |
| 17 lug 2024 | 31,66 | 31,75 | 31,33 | 31,50 | 31,50 | 4.529 |
| 16 lug 2024 | 31,98 | 32,13 | 31,98 | 32,07 | 32,07 | 7.094 |
| 15 lug 2024 | 32,24 | 32,24 | 31,97 | 31,97 | 31,97 | 1.787 |
| 12 lug 2024 | 31,69 | 32,33 | 31,69 | 32,27 | 32,27 | 20.407 |
| 11 lug 2024 | 31,60 | 32,04 | 31,60 | 31,81 | 31,81 | 20.961 |
| 10 lug 2024 | 31,37 | 31,48 | 31,37 | 31,48 | 31,48 | 5.556 |
| 09 lug 2024 | 31,35 | 31,44 | 31,35 | 31,36 | 31,36 | 1.688 |
| 08 lug 2024 | 31,13 | 31,44 | 31,13 | 31,37 | 31,37 | 7.642 |
| 05 lug 2024 | 31,17 | 31,25 | 31,08 | 31,16 | 31,16 | 11.103 |
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 30,79 | 31,10 | 30,79 | 31,10 | 31,10 | 204 |
| 02 lug 2024 | 30,56 | 30,68 | 30,56 | 30,64 | 30,64 | 134 |
| 01 lug 2024 | 30,92 | 30,95 | 30,67 | 30,70 | 30,70 | 38 |
| 28 giu 2024 | 30,81 | 31,03 | 30,81 | 30,87 | 30,87 | 539 |
| 27 giu 2024 | 30,57 | 30,76 | 30,57 | 30,76 | 30,76 | 1.795 |
| 27 giu 2024 | 0.043077 Dividendo | |||||
| 26 giu 2024 | 30,79 | 30,84 | 30,74 | 30,80 | 30,75 | 421 |
| 25 giu 2024 | 30,66 | 30,66 | 30,55 | 30,62 | 30,57 | 21 |
| 24 giu 2024 | 30,59 | 30,74 | 30,55 | 30,55 | 30,50 | 1.693 |
| 21 giu 2024 | 30,79 | 30,86 | 30,70 | 30,72 | 30,68 | 476 |
| 20 giu 2024 | 31,44 | 31,62 | 31,03 | 31,03 | 30,99 | 17.112 |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 31,31 | 31,53 | 31,31 | 31,47 | 31,42 | 9.599 |
| 17 giu 2024 | 31,26 | 31,28 | 31,16 | 31,28 | 31,24 | 972 |
| 14 giu 2024 | 31,35 | 31,36 | 31,24 | 31,32 | 31,27 | 12.194 |
| 13 giu 2024 | 31,82 | 31,86 | 31,58 | 31,58 | 31,54 | 17.323 |
| 12 giu 2024 | 31,78 | 32,06 | 31,67 | 32,01 | 31,97 | 3.982 |
| 11 giu 2024 | 31,15 | 31,17 | 30,99 | 31,00 | 30,96 | 3.315 |
| 10 giu 2024 | 31,04 | 31,24 | 30,94 | 31,13 | 31,08 | 495 |
| 07 giu 2024 | 31,09 | 31,24 | 31,06 | 31,24 | 31,20 | 18.039 |
| 06 giu 2024 | 31,63 | 31,63 | 31,39 | 31,44 | 31,40 | 371 |
| 05 giu 2024 | 30,88 | 31,49 | 30,88 | 31,49 | 31,44 | 1.348 |
| 04 giu 2024 | 31,19 | 31,19 | 31,07 | 31,07 | 31,03 | 2.129 |
| 03 giu 2024 | 31,30 | 31,30 | 30,93 | 30,93 | 30,89 | 429 |
| 31 mag 2024 | 30,90 | 31,00 | 30,34 | 30,57 | 30,53 | 12.562 |
| 30 mag 2024 | 30,87 | 30,97 | 30,83 | 30,90 | 30,86 | 493 |
| 29 mag 2024 | 31,10 | 31,14 | 30,99 | 31,10 | 31,06 | 9.547 |
| 28 mag 2024 | 31,47 | 31,58 | 31,47 | 31,53 | 31,49 | 6.809 |
| 24 mag 2024 | 31,36 | 31,50 | 31,36 | 31,44 | 31,40 | 7.039 |
| 23 mag 2024 | 31,81 | 31,87 | 31,31 | 31,31 | 31,27 | 2.314 |
| 22 mag 2024 | 31,47 | 31,47 | 31,34 | 31,38 | 31,34 | 3.902 |
| 21 mag 2024 | 31,56 | 31,60 | 31,53 | 31,53 | 31,48 | 155 |
| 20 mag 2024 | 31,52 | 31,86 | 31,52 | 31,86 | 31,81 | 1.181 |
| 17 mag 2024 | 31,66 | 31,79 | 31,59 | 31,64 | 31,60 | 2.402 |
| 16 mag 2024 | 31,99 | 32,03 | 31,88 | 31,88 | 31,84 | 160 |
| 15 mag 2024 | 31,59 | 31,81 | 31,59 | 31,81 | 31,77 | 257 |
| 14 mag 2024 | 31,28 | 31,46 | 31,28 | 31,36 | 31,32 | 649 |
| 13 mag 2024 | 31,38 | 31,46 | 31,34 | 31,42 | 31,38 | 20.359 |
| 10 mag 2024 | 31,09 | 31,46 | 31,09 | 31,25 | 31,21 | 3.579 |
| 09 mag 2024 | 31,20 | 31,28 | 31,10 | 31,24 | 31,20 | 770 |
| 08 mag 2024 | 31,39 | 31,39 | 30,95 | 31,12 | 31,08 | 4.396 |
| 07 mag 2024 | 31,31 | 31,50 | 31,26 | 31,46 | 31,41 | 91 |
| 03 mag 2024 | 30,85 | 30,92 | 30,75 | 30,80 | 30,76 | 5.817 |
| 02 mag 2024 | 30,32 | 30,32 | 30,09 | 30,09 | 30,05 | 22 |
| 01 mag 2024 | 29,78 | 29,85 | 29,69 | 29,80 | 29,76 | 7.360 |
| 30 apr 2024 | 30,18 | 30,26 | 30,02 | 30,09 | 30,05 | 8.971 |
| 29 apr 2024 | 30,20 | 30,26 | 30,20 | 30,24 | 30,20 | 187 |
| 26 apr 2024 | 29,87 | 30,01 | 29,71 | 30,00 | 29,95 | 8.515 |
| 25 apr 2024 | 28,93 | 29,23 | 28,91 | 29,23 | 29,19 | 2.645 |
| 24 apr 2024 | 29,82 | 29,84 | 29,43 | 29,43 | 29,39 | 3.252 |
| 23 apr 2024 | 29,16 | 29,68 | 29,16 | 29,68 | 29,64 | 654 |
| 22 apr 2024 | 28,98 | 29,00 | 28,80 | 29,00 | 28,96 | 816 |
| 19 apr 2024 | 29,11 | 29,13 | 28,80 | 28,82 | 28,78 | 2.696 |
| 18 apr 2024 | 29,31 | 29,51 | 29,15 | 29,22 | 29,18 | 1.740 |
| 17 apr 2024 | 29,45 | 29,45 | 29,03 | 29,03 | 28,99 | 254 |
| 16 apr 2024 | 29,38 | 29,44 | 29,35 | 29,38 | 29,34 | 232 |
| 15 apr 2024 | 30,24 | 30,24 | 29,60 | 29,60 | 29,56 | 6.742 |
| 12 apr 2024 | 30,72 | 30,72 | 30,16 | 30,16 | 30,12 | 1.196 |
| 11 apr 2024 | 30,68 | 30,72 | 30,51 | 30,56 | 30,52 | 416 |
| 10 apr 2024 | 30,58 | 30,63 | 30,58 | 30,63 | 30,59 | 3.394 |
| 09 apr 2024 | 31,02 | 31,02 | 30,74 | 30,74 | 30,69 | 50 |
| 08 apr 2024 | 30,86 | 30,86 | 30,74 | 30,78 | 30,74 | 2.758 |
| 05 apr 2024 | 30,51 | 30,73 | 30,45 | 30,73 | 30,68 | 206 |
| 04 apr 2024 | 31,30 | 31,43 | 31,24 | 31,29 | 31,25 | 69 |
| 03 apr 2024 | 30,78 | 31,17 | 30,78 | 31,15 | 31,10 | 1.941 |
| 02 apr 2024 | 31,38 | 31,38 | 30,93 | 31,00 | 30,96 | 19.373 |
| 28 mar 2024 | 31,82 | 31,94 | 31,78 | 31,79 | 31,74 | 28.794 |
| 27 mar 2024 | 32,00 | 32,00 | 31,67 | 31,75 | 31,71 | 9.591 |
| 26 mar 2024 | 32,02 | 32,19 | 32,02 | 32,10 | 32,06 | 5.037 |
| 25 mar 2024 | 31,95 | 32,06 | 31,79 | 31,98 | 31,94 | 48.571 |
| 22 mar 2024 | 32,14 | 32,19 | 32,00 | 32,12 | 32,07 | 28.076 |
| 21 mar 2024 | 32,33 | 32,50 | 32,25 | 32,25 | 32,20 | 53.186 |
| 20 mar 2024 | 31,98 | 32,17 | 31,83 | 32,17 | 32,13 | 5.014 |
| 19 mar 2024 | 31,75 | 31,91 | 31,42 | 31,85 | 31,80 | 103.427 |
| 18 mar 2024 | 31,96 | 32,17 | 31,91 | 31,93 | 31,89 | 34.065 |
| 15 mar 2024 | 31,50 | 31,73 | 31,50 | 31,63 | 31,58 | 12.749 |
| 14 mar 2024 | 32,29 | 32,29 | 31,48 | 31,48 | 31,43 | 6.154 |
| 13 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,05 | 79.457 |
| 12 mar 2024 | 32,24 | 32,24 | 31,93 | 32,10 | 32,05 | 544 |
| 11 mar 2024 | 32,17 | 32,17 | 31,90 | 31,91 | 31,86 | 16.274 |
| 08 mar 2024 | 33,43 | 33,43 | 32,34 | 32,34 | 32,29 | 551 |
| 07 mar 2024 | 32,72 | 32,88 | 32,72 | 32,88 | 32,84 | 103 |
| 06 mar 2024 | 32,36 | 32,51 | 32,21 | 32,51 | 32,47 | 141 |
| *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.