Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.257,09 +171,29 (+0,45%) Nasdaq
15.931,23 +319,47 (+2,05%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,09 +0,52 (+0,62%) Bitcoin EUR
59.565,03 -446,15 (-0,74%)
iShares Trust - iShares Biotechnology ETF (0JGB.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:41PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 125,13 | 126,36 | 125,05 | 126,36 | 126,36 | 6.753 |
| 25 apr 2024 | 127,45 | 127,45 | 125,02 | 125,02 | 125,02 | 1 |
| 24 apr 2024 | 128,50 | 128,50 | 127,85 | 127,85 | 127,85 | 9 |
| 23 apr 2024 | 127,01 | 128,71 | 126,28 | 128,67 | 128,67 | 2.289 |
| 22 apr 2024 | 125,74 | 126,29 | 125,32 | 126,29 | 126,29 | 108 |
| 19 apr 2024 | 125,04 | 125,04 | 124,03 | 124,03 | 124,03 | 13 |
| 18 apr 2024 | 125,42 | 125,65 | 125,15 | 125,65 | 125,65 | 5 |
| 17 apr 2024 | 127,60 | 127,60 | 126,21 | 126,61 | 126,61 | 31 |
| 16 apr 2024 | 127,29 | 127,78 | 127,02 | 127,32 | 127,32 | 784 |
| 15 apr 2024 | 130,06 | 130,41 | 129,17 | 129,17 | 129,17 | 1.546 |
| 12 apr 2024 | 131,45 | 131,69 | 129,65 | 129,65 | 129,65 | 1.858 |
| 11 apr 2024 | 132,80 | 132,96 | 131,54 | 131,92 | 131,92 | 1.004 |
| 10 apr 2024 | 132,47 | 132,47 | 131,50 | 131,50 | 131,50 | 7 |
| 09 apr 2024 | 132,80 | 134,44 | 132,80 | 133,81 | 133,81 | 711 |
| 08 apr 2024 | 133,10 | 133,10 | 132,08 | 132,63 | 132,63 | 1.286 |
| 05 apr 2024 | 131,40 | 132,76 | 130,88 | 132,76 | 132,76 | 31 |
| 04 apr 2024 | 133,90 | 134,82 | 133,90 | 134,22 | 134,22 | 18 |
| 03 apr 2024 | 133,66 | 133,94 | 133,32 | 133,81 | 133,81 | 117 |
| 02 apr 2024 | 136,35 | 136,35 | 134,03 | 134,18 | 134,18 | 193 |
| 28 mar 2024 | 138,40 | 138,40 | 137,39 | 137,39 | 137,39 | 40 |
| 27 mar 2024 | 136,95 | 137,21 | 136,15 | 137,21 | 137,21 | 40 |
| 26 mar 2024 | 136,82 | 137,13 | 136,02 | 136,14 | 136,14 | 634 |
| 25 mar 2024 | 136,25 | 136,27 | 135,93 | 135,93 | 135,93 | 116 |
| 22 mar 2024 | 136,94 | 137,13 | 136,22 | 136,22 | 136,22 | 6 |
| 21 mar 2024 | 137,55 | 137,96 | 137,55 | 137,67 | 137,67 | 10.094 |
| 21 mar 2024 | 0.125994 Dividendo | |||||
| 20 mar 2024 | 135,83 | 135,83 | 134,61 | 134,80 | 134,67 | 189.524 |
| 19 mar 2024 | 135,12 | 136,17 | 135,06 | 135,96 | 135,83 | 221 |
| 18 mar 2024 | 136,28 | 136,28 | 135,79 | 136,04 | 135,91 | 664 |
| 15 mar 2024 | 135,46 | 136,28 | 135,46 | 135,95 | 135,82 | 446 |
| 14 mar 2024 | 136,86 | 137,45 | 135,82 | 135,82 | 135,70 | 5.939 |
| 13 mar 2024 | 138,46 | 138,47 | 138,28 | 138,46 | 138,33 | 2 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 139,46 | 139,46 | 139,13 | 139,13 | 139,00 | 1 |
| 08 mar 2024 | 138,76 | 140,02 | 138,76 | 139,02 | 138,89 | 63 |
| 07 mar 2024 | 137,93 | 138,64 | 137,93 | 138,64 | 138,51 | 974 |
| 06 mar 2024 | 138,23 | 138,23 | 137,72 | 137,72 | 137,59 | 199 |
| 05 mar 2024 | 137,82 | 138,84 | 137,04 | 137,04 | 136,91 | 2.114 |
| 04 mar 2024 | 140,14 | 140,14 | 138,49 | 138,49 | 138,36 | 1.011 |
| 01 mar 2024 | 137,52 | 140,30 | 137,23 | 140,26 | 140,13 | 1.884 |
| 29 feb 2024 | 140,33 | 140,37 | 137,68 | 138,03 | 137,90 | 764 |
| 28 feb 2024 | 140,22 | 140,41 | 139,62 | 139,62 | 139,49 | 122 |
| 27 feb 2024 | 139,55 | 140,85 | 139,12 | 140,85 | 140,72 | 1.385 |
| 26 feb 2024 | 137,85 | 139,28 | 137,70 | 138,49 | 138,36 | 770 |
| 23 feb 2024 | 137,81 | 138,73 | 137,37 | 138,27 | 138,14 | 2.166 |
| 22 feb 2024 | 135,38 | 137,53 | 135,30 | 137,52 | 137,39 | 704 |
| 21 feb 2024 | 134,51 | 134,83 | 134,51 | 134,74 | 134,61 | 4 |
| 20 feb 2024 | 134,88 | 135,88 | 134,20 | 134,20 | 134,07 | 1.155 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 135,90 | 136,72 | 135,67 | 136,72 | 136,59 | 450 |
| 15 feb 2024 | 135,27 | 136,49 | 134,80 | 136,49 | 136,36 | 249 |
| 14 feb 2024 | 133,37 | 134,40 | 133,36 | 134,40 | 134,27 | 1.921 |
| 13 feb 2024 | 133,17 | 133,68 | 132,78 | 132,97 | 132,85 | 1.486 |
| 12 feb 2024 | 134,96 | 135,29 | 134,79 | 135,16 | 135,04 | 2.051 |
| 09 feb 2024 | 134,72 | 134,81 | 134,10 | 134,81 | 134,68 | 500 |
| 08 feb 2024 | 133,73 | 134,03 | 133,73 | 134,03 | 133,90 | 2 |
| 07 feb 2024 | 134,88 | 135,67 | 134,40 | 134,60 | 134,47 | 158 |
| 06 feb 2024 | 135,51 | 135,79 | 134,69 | 135,52 | 135,39 | 790 |
| 05 feb 2024 | 134,14 | 134,29 | 133,01 | 134,05 | 133,92 | 1.892 |
| 02 feb 2024 | 135,31 | 135,31 | 133,95 | 134,40 | 134,27 | 1.263 |
| 01 feb 2024 | 134,63 | 134,65 | 134,41 | 134,51 | 134,38 | 243 |
| 31 gen 2024 | 136,32 | 136,69 | 136,10 | 136,21 | 136,08 | 193 |
| 30 gen 2024 | 136,87 | 136,87 | 135,89 | 136,21 | 136,08 | 423 |
| 29 gen 2024 | 135,35 | 136,34 | 135,01 | 136,34 | 136,21 | 34 |
| 26 gen 2024 | 136,31 | 136,41 | 135,67 | 135,88 | 135,75 | 58.382 |
| 25 gen 2024 | 135,94 | 136,04 | 135,08 | 135,08 | 134,95 | 206 |
| 24 gen 2024 | 136,62 | 136,97 | 135,37 | 135,37 | 135,24 | 80 |
| 23 gen 2024 | 136,02 | 136,19 | 135,26 | 135,40 | 135,27 | 10.021 |
| 22 gen 2024 | 134,94 | 135,60 | 134,44 | 135,40 | 135,28 | 509 |
| 19 gen 2024 | 134,42 | 135,22 | 133,72 | 135,22 | 135,09 | 2.598 |
| 18 gen 2024 | 134,97 | 134,97 | 133,79 | 134,01 | 133,88 | 12 |
| 17 gen 2024 | 134,89 | 135,05 | 134,45 | 134,45 | 134,33 | 269 |
| 16 gen 2024 | 136,18 | 136,18 | 135,40 | 135,69 | 135,56 | 24 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 137,43 | 138,34 | 137,02 | 137,02 | 136,89 | 1.639 |
| 11 gen 2024 | 137,47 | 137,47 | 135,68 | 135,68 | 135,55 | 75 |
| 10 gen 2024 | 138,81 | 138,88 | 137,14 | 137,44 | 137,31 | 83 |
| 09 gen 2024 | 138,09 | 139,24 | 137,92 | 139,06 | 138,93 | 16.951 |
| 08 gen 2024 | 135,93 | 136,00 | 134,69 | 135,58 | 135,45 | 43.194 |
| 05 gen 2024 | 134,96 | 135,40 | 134,42 | 134,42 | 134,29 | 4.035 |
| 04 gen 2024 | 136,45 | 136,48 | 136,16 | 136,48 | 136,35 | 2.215 |
| 03 gen 2024 | 137,73 | 137,76 | 136,29 | 136,54 | 136,41 | 6 |
| 02 gen 2024 | 135,00 | 138,80 | 134,70 | 138,59 | 138,46 | 402 |
| 29 dic 2023 | 137,38 | 137,38 | 135,88 | 135,88 | 135,75 | 27 |
| 28 dic 2023 | 136,73 | 137,59 | 136,67 | 137,59 | 137,46 | 12 |
| 27 dic 2023 | 135,90 | 136,12 | 135,73 | 135,91 | 135,78 | 207 |
| 22 dic 2023 | 132,21 | 133,94 | 131,80 | 133,94 | 133,81 | 11 |
| 21 dic 2023 | 129,81 | 130,73 | 129,81 | 130,56 | 130,44 | 15.131 |
| 20 dic 2023 | 131,79 | 131,85 | 131,24 | 131,62 | 131,50 | 20.255 |
| 20 dic 2023 | 0.12396 Dividendo | |||||
| 19 dic 2023 | 131,45 | 132,10 | 131,20 | 132,10 | 131,85 | 26 |
| 18 dic 2023 | 132,14 | 132,14 | 130,72 | 131,05 | 130,80 | 456 |
| 15 dic 2023 | 133,00 | 133,37 | 131,58 | 131,82 | 131,57 | 10 |
| 14 dic 2023 | 132,49 | 133,41 | 132,40 | 132,71 | 132,46 | 1.305 |
| 13 dic 2023 | 126,85 | 128,24 | 126,67 | 128,24 | 128,00 | 3.610 |
| 12 dic 2023 | 125,25 | 125,99 | 124,41 | 125,99 | 125,75 | 121 |
| 11 dic 2023 | 123,95 | 124,33 | 123,83 | 123,90 | 123,67 | 244 |
| 08 dic 2023 | 124,15 | 124,58 | 123,76 | 124,10 | 123,87 | 1.764 |
| 07 dic 2023 | 124,25 | 124,40 | 123,39 | 124,40 | 124,17 | 407 |
| 06 dic 2023 | 123,33 | 124,54 | 123,24 | 124,54 | 124,30 | 82 |
| *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.