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
58.969,76 -1.077,87 (-1,80%)
iShares Trust - iShares Core S&P 500 ETF (0JFF.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:57PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 508,75 | 511,38 | 508,40 | 509,57 | 509,57 | 5.563 |
| 25 apr 2024 | 504,80 | 505,16 | 500,46 | 505,16 | 505,16 | 20.826 |
| 24 apr 2024 | 509,76 | 509,77 | 505,67 | 508,78 | 508,78 | 48.920 |
| 23 apr 2024 | 504,30 | 508,38 | 504,14 | 508,26 | 508,26 | 959 |
| 22 apr 2024 | 500,26 | 503,85 | 498,14 | 503,64 | 503,64 | 24.538 |
| 19 apr 2024 | 495,43 | 502,22 | 495,41 | 499,00 | 499,00 | 74.166 |
| 18 apr 2024 | 504,80 | 505,76 | 502,56 | 504,72 | 504,72 | 16.719 |
| 17 apr 2024 | 505,50 | 508,55 | 501,77 | 504,55 | 504,55 | 39.984 |
| 16 apr 2024 | 507,43 | 507,74 | 504,76 | 507,74 | 507,74 | 16.659 |
| 15 apr 2024 | 517,63 | 517,64 | 507,34 | 507,34 | 507,34 | 543 |
| 12 apr 2024 | 516,87 | 517,82 | 512,00 | 513,05 | 513,05 | 1.053 |
| 11 apr 2024 | 518,15 | 520,91 | 514,64 | 520,91 | 520,91 | 4.004 |
| 10 apr 2024 | 514,97 | 517,66 | 514,85 | 516,32 | 516,32 | 19.814 |
| 09 apr 2024 | 523,06 | 523,06 | 517,12 | 519,70 | 519,70 | 205 |
| 08 apr 2024 | 521,70 | 522,69 | 520,98 | 521,60 | 521,60 | 291 |
| 05 apr 2024 | 516,70 | 522,62 | 516,70 | 520,92 | 520,92 | 26.560 |
| 04 apr 2024 | 526,16 | 526,16 | 522,40 | 522,40 | 522,40 | 30.285 |
| 03 apr 2024 | 520,22 | 523,46 | 520,22 | 523,03 | 523,03 | 6.698 |
| 02 apr 2024 | 523,87 | 524,12 | 519,18 | 520,10 | 520,10 | 20.266 |
| 28 mar 2024 | 525,84 | 526,87 | 525,50 | 526,87 | 526,87 | 1.671 |
| 27 mar 2024 | 524,32 | 524,32 | 522,19 | 522,52 | 522,52 | 527 |
| 26 mar 2024 | 523,82 | 524,07 | 523,26 | 523,41 | 523,41 | 305 |
| 25 mar 2024 | 522,29 | 523,34 | 522,29 | 523,14 | 523,14 | 987 |
| 22 mar 2024 | 524,95 | 525,09 | 523,64 | 524,82 | 524,82 | 6.572 |
| 21 mar 2024 | 526,00 | 526,51 | 525,09 | 525,09 | 525,09 | 16.466 |
| 21 mar 2024 | 1.665327 Dividendo | |||||
| 20 mar 2024 | 519,84 | 524,08 | 519,48 | 523,92 | 522,25 | 169.569 |
| 19 mar 2024 | 516,85 | 519,40 | 515,35 | 519,40 | 517,75 | 400.706 |
| 18 mar 2024 | 513,87 | 519,11 | 513,86 | 518,06 | 516,41 | 236.960 |
| 15 mar 2024 | 514,70 | 515,67 | 512,54 | 513,62 | 511,98 | 2.363 |
| 14 mar 2024 | 519,46 | 519,46 | 516,15 | 516,52 | 514,87 | 8.690 |
| 13 mar 2024 | 519,72 | 519,72 | 518,54 | 519,69 | 518,04 | 2.722 |
| 12 mar 2024 | 514,04 | 519,46 | 514,04 | 519,46 | 517,81 | 194.118 |
| 11 mar 2024 | 513,32 | 514,29 | 511,58 | 513,59 | 511,96 | 143.229 |
| 08 mar 2024 | 517,93 | 520,66 | 514,81 | 515,13 | 513,50 | 1.765 |
| 07 mar 2024 | 511,36 | 517,40 | 511,36 | 517,40 | 515,76 | 206 |
| 06 mar 2024 | 513,01 | 514,27 | 512,07 | 514,27 | 512,64 | 1.941 |
| 05 mar 2024 | 514,50 | 514,50 | 509,49 | 509,49 | 507,87 | 197 |
| 04 mar 2024 | 514,96 | 515,56 | 514,58 | 515,35 | 513,71 | 2.399 |
| 01 mar 2024 | 511,86 | 514,83 | 511,43 | 514,83 | 513,19 | 372 |
| 29 feb 2024 | 510,53 | 511,19 | 509,05 | 510,28 | 508,66 | 1.931 |
| 28 feb 2024 | 509,00 | 509,30 | 507,54 | 508,17 | 506,55 | 70.925 |
| 27 feb 2024 | 509,16 | 509,16 | 507,85 | 508,00 | 506,38 | 2.073 |
| 26 feb 2024 | 510,78 | 511,10 | 509,55 | 509,55 | 507,93 | 1.324 |
| 23 feb 2024 | 510,30 | 512,46 | 509,75 | 510,81 | 509,19 | 8.855 |
| 22 feb 2024 | 504,36 | 508,52 | 504,36 | 508,39 | 506,77 | 13.960 |
| 21 feb 2024 | 497,79 | 498,52 | 497,38 | 497,74 | 496,16 | 109 |
| 20 feb 2024 | 500,19 | 500,77 | 497,29 | 497,53 | 495,95 | 11.045 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 504,09 | 504,30 | 501,95 | 503,45 | 501,85 | 226 |
| 15 feb 2024 | 501,80 | 504,02 | 501,47 | 503,51 | 501,91 | 4.712 |
| 14 feb 2024 | 497,04 | 500,16 | 497,04 | 498,22 | 496,64 | 8.969 |
| 13 feb 2024 | 496,86 | 498,13 | 495,93 | 496,29 | 494,71 | 1.173 |
| 12 feb 2024 | 503,52 | 505,87 | 503,51 | 504,55 | 502,94 | 1.773 |
| 09 feb 2024 | 501,33 | 502,82 | 501,22 | 502,82 | 501,22 | 2.814 |
| 08 feb 2024 | 500,50 | 500,58 | 499,78 | 500,31 | 498,72 | 1.646 |
| 07 feb 2024 | 498,68 | 500,56 | 497,97 | 500,28 | 498,69 | 8.877 |
| 06 feb 2024 | 496,14 | 496,37 | 494,40 | 495,00 | 493,43 | 45 |
| 05 feb 2024 | 496,14 | 496,14 | 492,96 | 495,58 | 494,00 | 43.202 |
| 02 feb 2024 | 492,07 | 497,41 | 491,65 | 497,41 | 495,83 | 424 |
| 01 feb 2024 | 486,92 | 490,57 | 486,40 | 489,65 | 488,09 | 6.170 |
| 31 gen 2024 | 491,50 | 491,50 | 488,84 | 489,12 | 487,57 | 43.931 |
| 30 gen 2024 | 492,89 | 493,77 | 492,55 | 493,09 | 491,52 | 8.253 |
| 29 gen 2024 | 490,05 | 491,07 | 489,62 | 491,07 | 489,51 | 9.747 |
| 26 gen 2024 | 489,91 | 491,27 | 489,15 | 489,74 | 488,18 | 7.128 |
| 25 gen 2024 | 489,86 | 490,36 | 487,80 | 488,09 | 486,54 | 9.858 |
| 24 gen 2024 | 489,42 | 490,65 | 489,29 | 489,53 | 487,98 | 1.942 |
| 23 gen 2024 | 486,38 | 486,58 | 485,64 | 486,33 | 484,78 | 694 |
| 22 gen 2024 | 485,86 | 487,47 | 485,40 | 486,15 | 484,60 | 9.334 |
| 19 gen 2024 | 480,14 | 484,53 | 479,28 | 484,53 | 482,99 | 6.774 |
| 18 gen 2024 | 476,29 | 477,01 | 474,99 | 474,99 | 473,48 | 90.721 |
| 17 gen 2024 | 474,05 | 474,34 | 472,93 | 472,93 | 471,43 | 7.615 |
| 16 gen 2024 | 477,58 | 478,67 | 475,98 | 475,98 | 474,47 | 6.649 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 480,12 | 480,75 | 477,82 | 478,69 | 477,17 | 169 |
| 11 gen 2024 | 479,84 | 480,02 | 475,07 | 476,92 | 475,40 | 56 |
| 10 gen 2024 | 476,37 | 478,11 | 476,37 | 478,11 | 476,59 | 1.567 |
| 09 gen 2024 | 474,17 | 476,57 | 474,13 | 476,57 | 475,06 | 91 |
| 08 gen 2024 | 469,65 | 474,66 | 469,65 | 474,66 | 473,15 | 7.835 |
| 05 gen 2024 | 469,68 | 472,35 | 469,24 | 470,72 | 469,22 | 976 |
| 04 gen 2024 | 470,51 | 472,96 | 470,51 | 472,30 | 470,80 | 312 |
| 03 gen 2024 | 475,00 | 475,00 | 471,00 | 472,58 | 471,08 | 2.492 |
| 02 gen 2024 | 474,38 | 475,39 | 473,65 | 474,29 | 472,78 | 281 |
| 29 dic 2023 | 479,56 | 479,56 | 475,83 | 477,18 | 475,67 | 12.120 |
| 28 dic 2023 | 479,53 | 479,68 | 478,89 | 479,23 | 477,71 | 18.613 |
| 27 dic 2023 | 478,21 | 478,61 | 477,48 | 478,61 | 477,08 | 6.142 |
| 22 dic 2023 | 476,09 | 477,48 | 476,06 | 476,82 | 475,30 | 2.502 |
| 21 dic 2023 | 473,48 | 473,98 | 471,74 | 472,60 | 471,10 | 261 |
| 20 dic 2023 | 476,04 | 477,82 | 476,03 | 477,33 | 475,81 | 2.063 |
| 20 dic 2023 | 1.9253 Dividendo | |||||
| 19 dic 2023 | 476,65 | 478,53 | 476,62 | 478,13 | 474,69 | 42.412 |
| 18 dic 2023 | 475,10 | 476,31 | 475,10 | 476,31 | 472,88 | 1.472 |
| 15 dic 2023 | 473,59 | 474,55 | 472,98 | 472,98 | 469,57 | 3.004 |
| 14 dic 2023 | 474,96 | 475,91 | 471,89 | 472,92 | 469,52 | 1.026 |
| 13 dic 2023 | 466,58 | 467,32 | 466,56 | 466,56 | 463,20 | 250 |
| 12 dic 2023 | 464,47 | 465,15 | 462,75 | 464,99 | 461,65 | 1.503 |
| 11 dic 2023 | 461,81 | 463,85 | 461,81 | 463,85 | 460,51 | 120 |
| 08 dic 2023 | 460,43 | 462,52 | 459,55 | 461,37 | 458,05 | 883 |
| 07 dic 2023 | 456,98 | 460,56 | 456,98 | 460,56 | 457,25 | 2.324 |
| 06 dic 2023 | 460,95 | 460,98 | 458,51 | 458,51 | 455,21 | 174 |
| *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.