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
59.708,36 +836,07 (+1,42%)
Global X Funds - Global X Silver Miners ETF (0IYF.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:30PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 31,60 | 31,78 | 31,60 | 31,78 | 31,78 | 578 |
| 25 apr 2024 | 31,61 | 31,68 | 31,61 | 31,68 | 31,68 | 386 |
| 24 apr 2024 | 30,76 | 30,88 | 30,76 | 30,88 | 30,88 | 2.027 |
| 23 apr 2024 | 30,27 | 31,00 | 30,27 | 31,00 | 31,00 | 400 |
| 22 apr 2024 | 30,44 | 30,89 | 30,35 | 30,42 | 30,42 | 2.175 |
| 19 apr 2024 | 31,64 | 31,64 | 31,39 | 31,39 | 31,39 | 2.980 |
| 18 apr 2024 | 31,27 | 31,53 | 31,24 | 31,52 | 31,52 | 41.650 |
| 17 apr 2024 | 31,23 | 31,51 | 30,86 | 30,86 | 30,86 | 2.660 |
| 16 apr 2024 | 30,22 | 30,64 | 29,94 | 30,51 | 30,51 | 13.983 |
| 15 apr 2024 | 31,52 | 31,52 | 30,93 | 31,10 | 31,10 | 3.517 |
| 12 apr 2024 | 33,13 | 33,40 | 31,76 | 31,78 | 31,78 | 1.483 |
| 11 apr 2024 | 31,85 | 31,86 | 31,33 | 31,73 | 31,73 | 802 |
| 10 apr 2024 | 31,06 | 32,02 | 30,83 | 31,50 | 31,50 | 11.083 |
| 09 apr 2024 | 32,17 | 32,30 | 31,87 | 31,99 | 31,99 | 2.406 |
| 08 apr 2024 | 31,49 | 31,55 | 30,77 | 31,31 | 31,31 | 13.862 |
| 05 apr 2024 | 29,83 | 31,04 | 29,83 | 31,04 | 31,04 | 54.061 |
| 04 apr 2024 | 30,43 | 30,75 | 30,21 | 30,75 | 30,75 | 2.083 |
| 03 apr 2024 | 29,43 | 30,12 | 29,43 | 30,12 | 30,12 | 2.252 |
| 02 apr 2024 | 28,39 | 28,50 | 28,38 | 28,42 | 28,42 | 7.493 |
| 28 mar 2024 | 27,08 | 27,25 | 27,04 | 27,25 | 27,25 | 5.500 |
| 27 mar 2024 | 26,27 | 26,69 | 26,27 | 26,69 | 26,69 | 1.170 |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 26,98 | 26,98 | 26,34 | 26,35 | 26,35 | 20.645 |
| 20 mar 2024 | 25,32 | 26,13 | 25,32 | 26,13 | 26,13 | 126 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | 344 |
| 15 mar 2024 | 26,06 | 26,31 | 26,06 | 26,23 | 26,23 | 2.075 |
| 14 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 2.436 |
| 13 mar 2024 | 26,33 | 26,37 | 26,33 | 26,37 | 26,37 | 600 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 25,70 | 26,06 | 25,70 | 25,94 | 25,94 | 1.375 |
| 08 mar 2024 | 25,54 | 25,55 | 25,54 | 25,55 | 25,55 | 200 |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 24,48 | 24,50 | 24,48 | 24,49 | 24,49 | 210 |
| 04 mar 2024 | 24,35 | 24,46 | 24,35 | 24,44 | 24,44 | 3.420 |
| 01 mar 2024 | 23,07 | 23,75 | 23,07 | 23,75 | 23,75 | 200 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 22,86 | 22,86 | 22,67 | 22,67 | 22,67 | 4.455 |
| 27 feb 2024 | 22,93 | 23,00 | 22,93 | 22,97 | 22,97 | 1.087 |
| 26 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | 42 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 23,13 | 23,13 | 23,09 | 23,09 | 23,09 | 255 |
| 21 feb 2024 | 23,31 | 23,31 | 23,22 | 23,22 | 23,22 | 150 |
| 20 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 28.140 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | 93 |
| 15 feb 2024 | 24,15 | 24,15 | 23,97 | 24,04 | 24,04 | 258 |
| 14 feb 2024 | 23,42 | 23,42 | 23,36 | 23,36 | 23,36 | 240 |
| 13 feb 2024 | 23,72 | 23,72 | 23,36 | 23,36 | 23,36 | 2.777 |
| 12 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | 1 |
| 09 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | 500 |
| 08 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | 3.500 |
| 07 feb 2024 | 25,24 | 25,25 | 25,23 | 25,23 | 25,23 | 3.199 |
| 06 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | 25 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 25,46 | 25,47 | 25,46 | 25,47 | 25,47 | 1.375 |
| 01 feb 2024 | 25,80 | 26,28 | 25,80 | 26,28 | 26,28 | 6.150 |
| 31 gen 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | 100 |
| 30 gen 2024 | 25,72 | 25,85 | 25,72 | 25,85 | 25,85 | 1.065 |
| 29 gen 2024 | - | - | - | - | - | - |
| 26 gen 2024 | 25,43 | 25,62 | 25,43 | 25,60 | 25,60 | 133 |
| 25 gen 2024 | 25,36 | 25,36 | 25,32 | 25,32 | 25,32 | 134 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | 180 |
| 22 gen 2024 | 25,06 | 25,10 | 25,06 | 25,10 | 25,10 | 45 |
| 19 gen 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | 162 |
| 18 gen 2024 | 24,93 | 24,96 | 24,82 | 24,82 | 24,82 | 365 |
| 17 gen 2024 | 25,17 | 25,28 | 25,00 | 25,09 | 25,09 | 2.580 |
| 16 gen 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | 3.000 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 27,41 | 27,48 | 26,91 | 26,91 | 26,91 | 4.802 |
| 11 gen 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | 25 |
| 10 gen 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | 50 |
| 09 gen 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 200 |
| 08 gen 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | 50 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | 150 |
| 03 gen 2024 | 26,92 | 26,99 | 26,92 | 26,99 | 26,99 | 301 |
| 02 gen 2024 | 28,00 | 28,10 | 27,94 | 28,10 | 28,10 | 1.703 |
| 29 dic 2023 | 28,51 | 28,51 | 28,12 | 28,45 | 28,45 | 1.030 |
| 28 dic 2023 | 29,14 | 29,42 | 29,14 | 29,39 | 29,39 | 98 |
| 28 dic 2023 | 0.137416 Dividendo | |||||
| 27 dic 2023 | 29,31 | 29,45 | 29,31 | 29,45 | 29,31 | 300 |
| 22 dic 2023 | 29,55 | 29,55 | 29,19 | 29,19 | 29,05 | 700 |
| 21 dic 2023 | 28,62 | 28,72 | 28,62 | 28,72 | 28,59 | 108 |
| 20 dic 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 28,52 | 46 |
| 19 dic 2023 | 28,14 | 28,81 | 28,14 | 28,56 | 28,42 | 3.232 |
| 18 dic 2023 | 27,92 | 28,09 | 27,72 | 27,72 | 27,59 | 9.500 |
| 15 dic 2023 | 27,99 | 27,99 | 27,99 | 27,99 | 27,86 | 275 |
| 14 dic 2023 | 28,05 | 28,05 | 27,97 | 27,97 | 27,84 | 940 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | 26,56 | 26,56 | 26,16 | 26,16 | 26,04 | 445 |
| 11 dic 2023 | 25,94 | 26,35 | 25,94 | 26,35 | 26,23 | 433 |
| 08 dic 2023 | 26,99 | 27,05 | 26,49 | 26,54 | 26,42 | 4.366 |
| 07 dic 2023 | 26,88 | 27,02 | 26,88 | 27,02 | 26,89 | 632 |
| 06 dic 2023 | 27,59 | 27,59 | 27,59 | 27,59 | 27,46 | 388 |
| 05 dic 2023 | 27,48 | 27,48 | 27,16 | 27,16 | 27,03 | 645 |
| *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.