Italia markets open in 1 hour 31 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.435,12 +882,96 (+2,35%) EUR/USD
1,0707 +0,0002 (+0,02%) Bitcoin EUR
62.435,85 +431,18 (+0,70%) CMC Crypto 200
1.441,50 +26,74 (+1,89%)
Global X Funds - Global X Robotics & Artificial Intelligence ETF (0IY3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:01PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 29,16 | 29,68 | 29,16 | 29,68 | 29,68 | 654 |
| 22 apr 2024 | 28,98 | 29,00 | 28,80 | 29,00 | 29,00 | 816 |
| 19 apr 2024 | 29,11 | 29,13 | 28,80 | 28,82 | 28,82 | 2.696 |
| 18 apr 2024 | 29,31 | 29,51 | 29,15 | 29,22 | 29,22 | 1.740 |
| 17 apr 2024 | 29,45 | 29,45 | 29,03 | 29,03 | 29,03 | 254 |
| 16 apr 2024 | 29,38 | 29,44 | 29,35 | 29,38 | 29,38 | 232 |
| 15 apr 2024 | 30,24 | 30,24 | 29,60 | 29,60 | 29,60 | 6.742 |
| 12 apr 2024 | 30,72 | 30,72 | 30,16 | 30,16 | 30,16 | 1.196 |
| 11 apr 2024 | 30,68 | 30,72 | 30,51 | 30,56 | 30,56 | 416 |
| 10 apr 2024 | 30,58 | 30,63 | 30,58 | 30,63 | 30,63 | 3.394 |
| 09 apr 2024 | 31,02 | 31,02 | 30,74 | 30,74 | 30,74 | 50 |
| 08 apr 2024 | 30,86 | 30,86 | 30,74 | 30,78 | 30,78 | 2.758 |
| 05 apr 2024 | 30,51 | 30,73 | 30,45 | 30,73 | 30,73 | 206 |
| 04 apr 2024 | 31,30 | 31,43 | 31,24 | 31,29 | 31,29 | 69 |
| 03 apr 2024 | 30,78 | 31,17 | 30,78 | 31,15 | 31,15 | 1.941 |
| 02 apr 2024 | 31,38 | 31,38 | 30,93 | 31,00 | 31,00 | 19.373 |
| 28 mar 2024 | 31,82 | 31,94 | 31,78 | 31,79 | 31,79 | 28.794 |
| 27 mar 2024 | 32,00 | 32,00 | 31,67 | 31,75 | 31,75 | 9.591 |
| 26 mar 2024 | 32,02 | 32,19 | 32,02 | 32,10 | 32,10 | 5.037 |
| 25 mar 2024 | 31,95 | 32,06 | 31,79 | 31,98 | 31,98 | 48.571 |
| 22 mar 2024 | 32,14 | 32,19 | 32,00 | 32,12 | 32,12 | 28.076 |
| 21 mar 2024 | 32,33 | 32,50 | 32,25 | 32,25 | 32,25 | 53.186 |
| 20 mar 2024 | 31,98 | 32,17 | 31,83 | 32,17 | 32,17 | 5.014 |
| 19 mar 2024 | 31,75 | 31,91 | 31,42 | 31,85 | 31,85 | 103.427 |
| 18 mar 2024 | 31,96 | 32,17 | 31,91 | 31,93 | 31,93 | 34.065 |
| 15 mar 2024 | 31,50 | 31,73 | 31,50 | 31,63 | 31,63 | 12.749 |
| 14 mar 2024 | 32,29 | 32,29 | 31,48 | 31,48 | 31,48 | 6.154 |
| 13 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | 79.457 |
| 12 mar 2024 | 32,24 | 32,24 | 31,93 | 32,10 | 32,10 | 544 |
| 11 mar 2024 | 32,17 | 32,17 | 31,90 | 31,91 | 31,91 | 16.274 |
| 08 mar 2024 | 33,43 | 33,43 | 32,34 | 32,34 | 32,34 | 551 |
| 07 mar 2024 | 32,72 | 32,88 | 32,72 | 32,88 | 32,88 | 103 |
| 06 mar 2024 | 32,36 | 32,51 | 32,21 | 32,51 | 32,51 | 141 |
| 05 mar 2024 | 31,86 | 31,92 | 31,75 | 31,75 | 31,75 | 222 |
| 04 mar 2024 | 31,94 | 32,19 | 31,94 | 32,17 | 32,17 | 539 |
| 01 mar 2024 | 31,18 | 31,47 | 31,17 | 31,47 | 31,47 | 11.208 |
| 29 feb 2024 | 31,10 | 31,24 | 31,10 | 31,17 | 31,17 | 770 |
| 28 feb 2024 | 30,85 | 31,00 | 30,74 | 30,96 | 30,96 | 526 |
| 27 feb 2024 | 31,34 | 31,34 | 31,07 | 31,17 | 31,17 | 434 |
| 26 feb 2024 | 31,01 | 31,18 | 30,98 | 31,09 | 31,09 | 2.304 |
| 23 feb 2024 | 30,97 | 31,12 | 30,81 | 30,89 | 30,89 | 1.822 |
| 22 feb 2024 | 30,54 | 30,67 | 30,41 | 30,67 | 30,67 | 16.378 |
| 21 feb 2024 | 29,50 | 29,67 | 29,38 | 29,38 | 29,38 | 42.638 |
| 20 feb 2024 | 30,07 | 30,08 | 29,61 | 29,68 | 29,68 | 22.108 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 30,24 | 30,24 | 29,96 | 30,08 | 30,08 | 334 |
| 15 feb 2024 | 30,13 | 30,20 | 30,12 | 30,12 | 30,12 | 1.036 |
| 14 feb 2024 | 29,42 | 29,73 | 29,42 | 29,70 | 29,70 | 14.078 |
| 13 feb 2024 | 29,05 | 29,61 | 28,99 | 29,40 | 29,40 | 42.624 |
| 12 feb 2024 | 30,00 | 30,23 | 29,97 | 30,17 | 30,17 | 429 |
| 09 feb 2024 | 29,53 | 29,86 | 29,53 | 29,86 | 29,86 | 243.000 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 29,15 | 29,24 | 29,05 | 29,24 | 29,24 | 1.066 |
| 06 feb 2024 | 29,11 | 29,20 | 28,92 | 28,92 | 28,92 | 21.355 |
| 05 feb 2024 | 29,31 | 29,36 | 29,10 | 29,13 | 29,13 | 5.566 |
| 02 feb 2024 | 29,03 | 29,25 | 29,00 | 29,25 | 29,25 | 719 |
| 01 feb 2024 | 28,90 | 28,99 | 28,83 | 28,99 | 28,99 | 16.636 |
| 31 gen 2024 | 28,94 | 29,01 | 28,81 | 28,92 | 28,92 | 25.289 |
| 30 gen 2024 | 29,61 | 29,61 | 29,26 | 29,26 | 29,26 | 1.410 |
| 29 gen 2024 | 29,07 | 29,14 | 28,99 | 29,14 | 29,14 | 756 |
| 26 gen 2024 | 29,05 | 29,23 | 29,05 | 29,13 | 29,13 | 2.212 |
| 25 gen 2024 | 29,09 | 29,15 | 28,92 | 28,92 | 28,92 | 644 |
| 24 gen 2024 | 29,27 | 29,27 | 29,10 | 29,10 | 29,10 | 637 |
| 23 gen 2024 | 29,06 | 29,06 | 28,91 | 28,97 | 28,97 | 15.506 |
| 22 gen 2024 | 28,84 | 29,21 | 28,84 | 29,11 | 29,11 | 7.075 |
| 19 gen 2024 | 28,48 | 28,64 | 28,26 | 28,64 | 28,64 | 395 |
| 18 gen 2024 | 28,11 | 28,44 | 28,11 | 28,36 | 28,36 | 12.370 |
| 17 gen 2024 | 28,64 | 28,64 | 27,81 | 28,00 | 28,00 | 27.451 |
| 16 gen 2024 | 28,68 | 28,68 | 28,49 | 28,61 | 28,61 | 186 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 28,74 | 28,94 | 28,74 | 28,83 | 28,83 | 15.645 |
| 11 gen 2024 | 28,70 | 28,70 | 28,38 | 28,38 | 28,38 | 66 |
| 10 gen 2024 | 28,12 | 28,25 | 28,12 | 28,25 | 28,25 | 802 |
| 09 gen 2024 | 27,65 | 27,82 | 27,56 | 27,82 | 27,82 | 7.337 |
| 08 gen 2024 | 27,07 | 27,55 | 27,07 | 27,55 | 27,55 | 600 |
| 05 gen 2024 | 26,85 | 27,04 | 26,77 | 26,90 | 26,90 | 420 |
| 04 gen 2024 | 26,88 | 27,02 | 26,88 | 26,95 | 26,95 | 15 |
| 03 gen 2024 | 27,17 | 27,32 | 27,02 | 27,02 | 27,02 | 5.647 |
| 02 gen 2024 | 28,10 | 28,17 | 27,86 | 27,99 | 27,99 | 21.602 |
| 29 dic 2023 | 28,74 | 28,75 | 28,61 | 28,61 | 28,61 | 2.282 |
| 28 dic 2023 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | 310 |
| 28 dic 2023 | 0.004084 Dividendo | |||||
| 27 dic 2023 | 28,58 | 28,72 | 28,57 | 28,61 | 28,60 | 2.607 |
| 22 dic 2023 | 28,27 | 28,60 | 28,27 | 28,37 | 28,37 | 10.399 |
| 21 dic 2023 | 28,14 | 28,43 | 28,14 | 28,26 | 28,26 | 7.337 |
| 20 dic 2023 | 28,66 | 28,66 | 28,48 | 28,53 | 28,53 | 26.665 |
| 19 dic 2023 | 28,24 | 28,49 | 28,24 | 28,44 | 28,43 | 18.600 |
| 18 dic 2023 | 28,13 | 28,20 | 28,07 | 28,20 | 28,20 | 50.701 |
| 15 dic 2023 | 28,12 | 28,33 | 28,12 | 28,30 | 28,30 | 38.536 |
| 14 dic 2023 | 27,40 | 27,99 | 27,40 | 27,92 | 27,92 | 31.022 |
| 13 dic 2023 | 26,92 | 26,93 | 26,92 | 26,92 | 26,91 | 90 |
| 12 dic 2023 | 26,83 | 26,84 | 26,76 | 26,82 | 26,81 | 3.776 |
| 11 dic 2023 | 26,73 | 26,83 | 26,69 | 26,78 | 26,78 | 2.823 |
| 08 dic 2023 | 26,65 | 26,66 | 26,65 | 26,66 | 26,65 | 218 |
| 07 dic 2023 | 26,38 | 26,42 | 26,34 | 26,42 | 26,42 | 206 |
| 06 dic 2023 | 26,72 | 26,80 | 26,69 | 26,69 | 26,68 | 1.982 |
| 05 dic 2023 | 26,48 | 26,56 | 26,48 | 26,56 | 26,56 | 9.726 |
| 04 dic 2023 | 26,79 | 26,79 | 26,50 | 26,62 | 26,62 | 14.138 |
| 01 dic 2023 | 26,42 | 26,77 | 26,35 | 26,77 | 26,77 | 11.442 |
| 30 nov 2023 | 26,71 | 26,71 | 26,42 | 26,42 | 26,41 | 463 |
| *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.