Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.362,19 -43,47 (-0,11%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.386,08 -3.143,20 (-5,28%)
Global X Funds - Global X Uranium ETF (0IYI.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:58PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 30,00 | 30,12 | 28,77 | 28,98 | 28,98 | 36.065 |
| 29 apr 2024 | 29,91 | 30,31 | 29,77 | 30,23 | 30,23 | 49.655 |
| 26 apr 2024 | 29,20 | 29,67 | 28,92 | 29,42 | 29,42 | 67.008 |
| 25 apr 2024 | 28,69 | 29,36 | 28,56 | 29,25 | 29,25 | 76.421 |
| 24 apr 2024 | 29,20 | 29,41 | 28,89 | 29,31 | 29,31 | 38.600 |
| 23 apr 2024 | 28,90 | 29,42 | 28,64 | 29,30 | 29,30 | 40.602 |
| 22 apr 2024 | 28,88 | 29,11 | 28,53 | 29,11 | 29,11 | 10.285 |
| 19 apr 2024 | 28,89 | 29,16 | 28,61 | 28,88 | 28,88 | 35.412 |
| 18 apr 2024 | 29,20 | 29,30 | 28,80 | 28,89 | 28,89 | 27.824 |
| 17 apr 2024 | 29,20 | 29,55 | 28,84 | 29,13 | 29,13 | 15.077 |
| 16 apr 2024 | 29,00 | 29,00 | 28,00 | 28,99 | 28,99 | 62.932 |
| 15 apr 2024 | 30,43 | 30,85 | 29,45 | 29,45 | 29,45 | 70.103 |
| 12 apr 2024 | 30,95 | 31,43 | 30,41 | 30,61 | 30,61 | 17.936 |
| 11 apr 2024 | 30,87 | 30,91 | 29,80 | 30,84 | 30,84 | 55.466 |
| 10 apr 2024 | 29,61 | 30,23 | 29,28 | 30,23 | 30,23 | 60.997 |
| 09 apr 2024 | 30,58 | 30,64 | 29,79 | 30,02 | 30,02 | 8.805 |
| 08 apr 2024 | 30,84 | 30,84 | 29,86 | 30,25 | 30,25 | 12.042 |
| 05 apr 2024 | 30,36 | 30,99 | 30,15 | 30,65 | 30,65 | 52.456 |
| 04 apr 2024 | 31,30 | 31,47 | 30,88 | 30,89 | 30,89 | 7.894 |
| 03 apr 2024 | 30,31 | 31,48 | 30,31 | 31,19 | 31,19 | 13.997 |
| 02 apr 2024 | 30,10 | 30,22 | 29,46 | 30,22 | 30,22 | 7.419 |
| 28 mar 2024 | 29,22 | 29,22 | 28,53 | 28,95 | 28,95 | 15.590 |
| 27 mar 2024 | 28,39 | 28,50 | 28,09 | 28,41 | 28,41 | 51.684 |
| 26 mar 2024 | 28,52 | 28,72 | 28,03 | 28,54 | 28,54 | 141.183 |
| 25 mar 2024 | 28,84 | 29,30 | 28,42 | 28,42 | 28,42 | 19.533 |
| 22 mar 2024 | 28,76 | 29,16 | 28,62 | 28,89 | 28,89 | 12.270 |
| 21 mar 2024 | 29,06 | 29,06 | 28,72 | 29,06 | 29,06 | 5.856 |
| 20 mar 2024 | 27,81 | 28,56 | 27,56 | 28,56 | 28,56 | 68.083 |
| 19 mar 2024 | 28,00 | 28,00 | 27,32 | 27,81 | 27,81 | 33.863 |
| 18 mar 2024 | 28,16 | 28,34 | 27,77 | 28,16 | 28,16 | 35.036 |
| 15 mar 2024 | 27,69 | 28,23 | 27,48 | 28,21 | 28,21 | 19.811 |
| 14 mar 2024 | 27,41 | 27,50 | 26,77 | 27,50 | 27,50 | 25.274 |
| 13 mar 2024 | 28,41 | 28,64 | 27,17 | 27,25 | 27,25 | 62.083 |
| 12 mar 2024 | 27,90 | 28,35 | 27,67 | 28,15 | 28,15 | 55.709 |
| 11 mar 2024 | 27,97 | 28,06 | 27,81 | 28,01 | 28,01 | 11.366 |
| 08 mar 2024 | 29,29 | 29,44 | 27,93 | 28,03 | 28,03 | 37.333 |
| 07 mar 2024 | 28,28 | 29,13 | 28,28 | 29,08 | 29,08 | 23.879 |
| 06 mar 2024 | 28,04 | 28,25 | 27,85 | 28,13 | 28,13 | 41.753 |
| 05 mar 2024 | 27,78 | 28,05 | 27,62 | 27,63 | 27,63 | 64.975 |
| 04 mar 2024 | 28,68 | 28,75 | 27,73 | 27,73 | 27,73 | 27.381 |
| 01 mar 2024 | 27,70 | 28,49 | 27,37 | 28,49 | 28,49 | 24.796 |
| 29 feb 2024 | 27,80 | 28,14 | 27,19 | 27,20 | 27,20 | 5.542 |
| 28 feb 2024 | 28,03 | 28,21 | 27,38 | 27,42 | 27,42 | 21.191 |
| 27 feb 2024 | 27,55 | 28,34 | 27,55 | 28,34 | 28,34 | 12.717 |
| 26 feb 2024 | 27,05 | 27,57 | 26,93 | 27,34 | 27,34 | 4.355 |
| 23 feb 2024 | 27,55 | 27,59 | 27,16 | 27,25 | 27,25 | 44.611 |
| 22 feb 2024 | 28,42 | 28,43 | 27,82 | 27,86 | 27,86 | 46.789 |
| 21 feb 2024 | 27,88 | 28,44 | 27,62 | 28,44 | 28,44 | 17.108 |
| 20 feb 2024 | 28,96 | 29,00 | 28,05 | 28,11 | 28,11 | 43.499 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 29,12 | 29,31 | 29,00 | 29,03 | 29,03 | 13.748 |
| 15 feb 2024 | 29,30 | 29,46 | 28,99 | 29,07 | 29,07 | 21.742 |
| 14 feb 2024 | 29,28 | 29,34 | 28,84 | 29,23 | 29,23 | 21.696 |
| 13 feb 2024 | 29,26 | 29,50 | 28,80 | 28,82 | 28,82 | 48.707 |
| 12 feb 2024 | 29,87 | 29,97 | 29,44 | 29,70 | 29,70 | 9.097 |
| 09 feb 2024 | 29,71 | 30,00 | 29,66 | 29,70 | 29,70 | 9.292 |
| 08 feb 2024 | 31,30 | 31,30 | 29,83 | 29,90 | 29,90 | 60.715 |
| 07 feb 2024 | 30,89 | 31,42 | 30,89 | 31,30 | 31,30 | 11.751 |
| 06 feb 2024 | 31,19 | 31,38 | 31,03 | 31,30 | 31,30 | 603 |
| 05 feb 2024 | 31,52 | 31,55 | 30,62 | 31,08 | 31,08 | 6.955 |
| 02 feb 2024 | 32,09 | 32,13 | 31,47 | 31,55 | 31,55 | 7.266 |
| 01 feb 2024 | 31,67 | 32,51 | 31,57 | 32,20 | 32,20 | 8.626 |
| 31 gen 2024 | 30,79 | 31,00 | 30,35 | 30,44 | 30,44 | 5.219 |
| 30 gen 2024 | 29,96 | 30,58 | 29,75 | 30,52 | 30,52 | 15.062 |
| 29 gen 2024 | 29,41 | 30,07 | 28,92 | 29,81 | 29,81 | 69.125 |
| 26 gen 2024 | 29,55 | 29,71 | 29,04 | 29,62 | 29,62 | 39.805 |
| 25 gen 2024 | 30,42 | 30,42 | 29,32 | 29,32 | 29,32 | 21.436 |
| 24 gen 2024 | 30,29 | 30,83 | 30,10 | 30,13 | 30,13 | 57.756 |
| 23 gen 2024 | 29,83 | 30,48 | 29,61 | 30,33 | 30,33 | 30.692 |
| 22 gen 2024 | 30,31 | 30,31 | 29,56 | 29,64 | 29,64 | 43.586 |
| 19 gen 2024 | 30,57 | 30,82 | 29,83 | 30,26 | 30,26 | 36.460 |
| 18 gen 2024 | 30,99 | 31,01 | 30,21 | 30,50 | 30,50 | 17.931 |
| 17 gen 2024 | 30,85 | 30,85 | 30,00 | 30,68 | 30,68 | 21.812 |
| 16 gen 2024 | 31,82 | 32,00 | 30,95 | 31,12 | 31,12 | 40.167 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 30,69 | 31,64 | 30,60 | 31,38 | 31,38 | 32.723 |
| 11 gen 2024 | 28,93 | 29,25 | 28,47 | 29,10 | 29,10 | 8.398 |
| 10 gen 2024 | 29,05 | 29,25 | 28,88 | 29,04 | 29,04 | 14.549 |
| 09 gen 2024 | 27,39 | 28,54 | 27,08 | 28,46 | 28,46 | 527.039 |
| 08 gen 2024 | 27,27 | 27,30 | 26,93 | 27,22 | 27,22 | 6.087 |
| 05 gen 2024 | 27,19 | 27,35 | 27,00 | 27,11 | 27,11 | 4.528 |
| 04 gen 2024 | 26,90 | 27,32 | 26,79 | 27,22 | 27,22 | 13.310 |
| 03 gen 2024 | 26,94 | 27,24 | 26,60 | 26,99 | 26,99 | 8.960 |
| 02 gen 2024 | 27,43 | 27,49 | 27,11 | 27,27 | 27,27 | 6.628 |
| 29 dic 2023 | 27,61 | 27,74 | 27,47 | 27,72 | 27,72 | 4.823 |
| 28 dic 2023 | 28,57 | 29,00 | 27,24 | 27,61 | 27,61 | 31.035 |
| 28 dic 2023 | 1.681599 Dividendo | |||||
| 27 dic 2023 | 29,89 | 29,89 | 29,50 | 29,50 | 27,82 | 8.773 |
| 22 dic 2023 | 29,55 | 30,10 | 29,48 | 29,68 | 27,98 | 7.703 |
| 21 dic 2023 | 28,68 | 29,28 | 28,67 | 29,13 | 27,47 | 15.460 |
| 20 dic 2023 | 28,96 | 28,96 | 28,50 | 28,90 | 27,26 | 3.459 |
| 19 dic 2023 | 29,70 | 29,70 | 28,50 | 28,71 | 27,07 | 26.812 |
| 18 dic 2023 | 29,45 | 30,26 | 29,45 | 29,46 | 27,78 | 41.281 |
| 15 dic 2023 | 29,79 | 29,79 | 29,08 | 29,08 | 27,42 | 19.245 |
| 14 dic 2023 | 29,00 | 29,60 | 28,39 | 29,60 | 27,91 | 35.991 |
| 13 dic 2023 | 29,18 | 29,20 | 27,97 | 28,25 | 26,64 | 50.420 |
| 12 dic 2023 | 28,88 | 28,97 | 28,40 | 28,97 | 27,31 | 3.243 |
| 11 dic 2023 | 28,98 | 28,98 | 28,38 | 28,54 | 26,91 | 21.844 |
| 08 dic 2023 | 28,47 | 28,91 | 28,35 | 28,69 | 27,06 | 9.095 |
| 07 dic 2023 | 28,50 | 28,61 | 28,00 | 28,52 | 26,89 | 62.128 |
| *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.