Italia markets close in 4 hours 47 minutes
FTSE MIB
34.378,45 +391,55 (+1,15%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,32 -0,16 (-0,20%) Bitcoin EUR
59.477,53 -229,32 (-0,38%)
iShares Trust - iShares China Large-Cap ETF (0JFD.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:15AM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | 992.000 |
| 03 mag 2024 | 27,23 | 27,30 | 27,09 | 27,13 | 27,13 | 14.944 |
| 02 mag 2024 | 26,46 | 26,90 | 26,46 | 26,86 | 26,86 | 8.680 |
| 01 mag 2024 | 25,57 | 25,76 | 25,57 | 25,73 | 25,73 | 674 |
| 30 apr 2024 | 25,76 | 25,76 | 25,59 | 25,59 | 25,59 | 3.035 |
| 29 apr 2024 | 25,95 | 26,04 | 25,83 | 26,04 | 26,04 | 2.165.490 |
| 26 apr 2024 | 25,39 | 26,02 | 25,39 | 25,82 | 25,82 | 2.741.477 |
| 25 apr 2024 | 25,20 | 25,41 | 25,15 | 25,40 | 25,40 | 1.165 |
| 24 apr 2024 | 25,22 | 25,26 | 25,12 | 25,17 | 25,17 | 14.820 |
| 23 apr 2024 | 24,61 | 24,78 | 24,60 | 24,77 | 24,77 | 1.202 |
| 22 apr 2024 | 24,10 | 24,38 | 24,10 | 24,38 | 24,38 | 469 |
| 19 apr 2024 | 23,96 | 24,01 | 23,92 | 23,99 | 23,99 | 676 |
| 18 apr 2024 | 24,00 | 24,12 | 24,00 | 24,04 | 24,04 | 100.419 |
| 17 apr 2024 | 23,80 | 23,80 | 23,64 | 23,72 | 23,72 | 469 |
| 16 apr 2024 | 24,04 | 24,04 | 23,64 | 23,75 | 23,75 | 8.247 |
| 15 apr 2024 | 24,23 | 24,23 | 23,93 | 23,94 | 23,94 | 8.228 |
| 12 apr 2024 | 24,20 | 24,20 | 23,88 | 23,90 | 23,90 | 2.573 |
| 11 apr 2024 | 24,79 | 24,79 | 24,55 | 24,58 | 24,58 | 1.259 |
| 10 apr 2024 | 24,50 | 24,58 | 24,40 | 24,43 | 24,43 | 1.184 |
| 09 apr 2024 | 24,48 | 24,57 | 24,46 | 24,50 | 24,50 | 53.338 |
| 08 apr 2024 | 24,38 | 24,49 | 24,34 | 24,34 | 24,34 | 9.709 |
| 05 apr 2024 | 24,17 | 24,27 | 24,17 | 24,27 | 24,27 | 3.607 |
| 04 apr 2024 | 24,53 | 24,64 | 24,53 | 24,62 | 24,62 | 14.497 |
| 03 apr 2024 | 24,34 | 24,43 | 24,29 | 24,43 | 24,43 | 46.198 |
| 02 apr 2024 | 24,53 | 24,75 | 24,53 | 24,67 | 24,67 | 58.254 |
| 28 mar 2024 | 23,97 | 24,17 | 23,97 | 24,10 | 24,10 | 13.867 |
| 27 mar 2024 | 24,03 | 24,05 | 23,60 | 23,74 | 23,74 | 1.882.521 |
| 26 mar 2024 | 23,92 | 23,93 | 23,85 | 23,86 | 23,86 | 1.606 |
| 25 mar 2024 | 23,69 | 23,75 | 23,67 | 23,72 | 23,72 | 6.006 |
| 22 mar 2024 | 23,66 | 23,75 | 23,64 | 23,69 | 23,69 | 419 |
| 21 mar 2024 | 24,17 | 24,17 | 24,07 | 24,07 | 24,07 | 202 |
| 20 mar 2024 | 23,99 | 24,11 | 23,91 | 24,11 | 24,11 | 797 |
| 19 mar 2024 | 24,18 | 24,18 | 23,75 | 23,90 | 23,90 | 1.250.230 |
| 18 mar 2024 | 24,10 | 24,14 | 23,99 | 24,01 | 24,01 | 9.604 |
| 15 mar 2024 | 24,49 | 24,49 | 24,00 | 24,05 | 24,05 | 1.630.858 |
| 14 mar 2024 | 24,37 | 24,41 | 24,10 | 24,10 | 24,10 | 6.126 |
| 13 mar 2024 | 24,52 | 24,84 | 24,52 | 24,66 | 24,66 | 102.414 |
| 12 mar 2024 | 24,48 | 24,58 | 24,40 | 24,56 | 24,56 | 54.670 |
| 11 mar 2024 | 23,86 | 24,10 | 23,86 | 24,03 | 24,03 | 17.368 |
| 08 mar 2024 | 23,28 | 23,47 | 23,28 | 23,47 | 23,47 | 1.250.369 |
| 07 mar 2024 | 23,59 | 23,59 | 23,21 | 23,33 | 23,33 | 475.731 |
| 06 mar 2024 | 23,69 | 23,75 | 23,54 | 23,54 | 23,54 | 4.038 |
| 05 mar 2024 | 23,08 | 23,23 | 23,02 | 23,08 | 23,08 | 1.147 |
| 04 mar 2024 | 23,60 | 23,64 | 23,39 | 23,39 | 23,39 | 8.677 |
| 01 mar 2024 | 23,78 | 23,92 | 23,76 | 23,92 | 23,92 | 4.645 |
| 29 feb 2024 | 23,57 | 23,65 | 23,41 | 23,41 | 23,41 | 65.310 |
| 28 feb 2024 | 23,95 | 23,95 | 23,49 | 23,52 | 23,52 | 261.045 |
| 27 feb 2024 | 24,30 | 24,32 | 24,23 | 24,32 | 24,32 | 14.764 |
| 26 feb 2024 | 23,95 | 24,12 | 23,93 | 23,97 | 23,97 | 5.974 |
| 23 feb 2024 | 24,20 | 24,24 | 23,98 | 24,11 | 24,11 | 25.524 |
| 22 feb 2024 | 23,88 | 23,95 | 23,74 | 23,93 | 23,93 | 4.548 |
| 21 feb 2024 | 23,70 | 23,71 | 23,49 | 23,50 | 23,50 | 2.407 |
| 20 feb 2024 | 23,07 | 23,18 | 22,85 | 22,93 | 22,93 | 251.140 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 23,21 | 23,27 | 23,16 | 23,19 | 23,19 | 5.817 |
| 15 feb 2024 | 22,48 | 22,78 | 22,48 | 22,67 | 22,67 | 1.352.784 |
| 14 feb 2024 | 22,50 | 22,59 | 22,49 | 22,53 | 22,53 | 303.165 |
| 13 feb 2024 | 22,75 | 22,76 | 22,24 | 22,24 | 22,24 | 3.443 |
| 12 feb 2024 | 22,66 | 22,91 | 22,52 | 22,76 | 22,76 | 2.443 |
| 09 feb 2024 | 22,35 | 22,36 | 21,96 | 22,36 | 22,36 | 684.368 |
| 08 feb 2024 | 22,27 | 22,31 | 22,13 | 22,15 | 22,15 | 20.516 |
| 07 feb 2024 | 22,60 | 22,83 | 22,54 | 22,58 | 22,58 | 12.682 |
| 06 feb 2024 | 22,72 | 23,01 | 22,60 | 23,01 | 23,01 | 6.560 |
| 05 feb 2024 | 21,57 | 21,86 | 21,57 | 21,86 | 21,86 | 8.986 |
| 02 feb 2024 | 21,81 | 21,81 | 21,34 | 21,44 | 21,44 | 605.698 |
| 01 feb 2024 | 21,92 | 21,97 | 21,75 | 21,89 | 21,89 | 2.548 |
| 31 gen 2024 | 21,80 | 22,06 | 21,59 | 21,84 | 21,84 | 28.291 |
| 30 gen 2024 | 22,01 | 22,58 | 21,81 | 21,88 | 21,88 | 463.127 |
| 29 gen 2024 | 22,50 | 22,58 | 22,12 | 22,17 | 22,17 | 8.342 |
| 26 gen 2024 | 22,80 | 22,80 | 22,47 | 22,59 | 22,59 | 4.818 |
| 25 gen 2024 | 22,96 | 22,96 | 22,66 | 22,73 | 22,73 | 7.838 |
| 24 gen 2024 | 21,89 | 23,00 | 21,66 | 22,72 | 22,72 | 69.622 |
| 23 gen 2024 | 21,56 | 22,12 | 21,56 | 22,00 | 22,00 | 35.229 |
| 22 gen 2024 | 20,87 | 21,17 | 20,86 | 21,11 | 21,11 | 37.059 |
| 19 gen 2024 | 21,23 | 21,72 | 21,22 | 21,68 | 21,68 | 51.216 |
| 18 gen 2024 | 21,34 | 21,61 | 21,31 | 21,52 | 21,52 | 1.436 |
| 17 gen 2024 | 21,49 | 21,55 | 21,21 | 21,44 | 21,44 | 25.474 |
| 16 gen 2024 | 22,27 | 22,28 | 22,07 | 22,11 | 22,11 | 15.318 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 22,85 | 23,01 | 22,83 | 22,84 | 22,84 | 23.763 |
| 11 gen 2024 | 23,07 | 23,07 | 22,65 | 22,80 | 22,80 | 5.732 |
| 10 gen 2024 | 22,44 | 22,57 | 22,43 | 22,48 | 22,48 | 9.962 |
| 09 gen 2024 | 22,52 | 22,53 | 22,47 | 22,48 | 22,48 | 139.047 |
| 08 gen 2024 | 22,93 | 22,93 | 22,67 | 22,89 | 22,89 | 1.519 |
| 05 gen 2024 | 23,42 | 23,43 | 23,26 | 23,26 | 23,26 | 23.446 |
| 04 gen 2024 | 23,47 | 23,53 | 23,42 | 23,42 | 23,42 | 3.806 |
| 03 gen 2024 | 23,35 | 23,63 | 23,28 | 23,62 | 23,62 | 10.171 |
| 02 gen 2024 | 23,58 | 23,58 | 23,26 | 23,34 | 23,34 | 13.143 |
| 29 dic 2023 | 23,88 | 24,06 | 23,87 | 24,02 | 24,02 | 16.410 |
| 28 dic 2023 | 23,48 | 23,96 | 23,48 | 23,81 | 23,81 | 17.433 |
| 27 dic 2023 | 23,13 | 23,32 | 23,06 | 23,18 | 23,18 | 23.215 |
| 22 dic 2023 | 22,83 | 23,11 | 22,83 | 23,07 | 23,07 | 161.268 |
| 21 dic 2023 | 23,40 | 23,50 | 23,35 | 23,45 | 23,45 | 13.268 |
| 20 dic 2023 | 23,24 | 23,31 | 23,17 | 23,17 | 23,17 | 6.317 |
| 20 dic 2023 | 0.607441 Dividendo | |||||
| 19 dic 2023 | 23,98 | 24,23 | 23,98 | 24,20 | 23,59 | 13.843 |
| 18 dic 2023 | 23,96 | 23,98 | 23,79 | 23,85 | 23,25 | 6.680 |
| 15 dic 2023 | 24,15 | 24,43 | 24,15 | 24,16 | 23,55 | 7.883 |
| 14 dic 2023 | 23,84 | 24,19 | 23,84 | 24,06 | 23,46 | 15.042 |
| 13 dic 2023 | 23,69 | 23,74 | 23,39 | 23,39 | 22,80 | 65.215 |
| *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.