Italia markets open in 5 hours 50 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.009,82 -450,26 (-1,17%) EUR/USD
1,0704 +0,0003 (+0,03%) Bitcoin EUR
60.361,17 -2.064,09 (-3,31%) CMC Crypto 200
1.394,16 -29,94 (-2,10%)
iShares Trust - iShares Russell 2000 ETF (0JGN.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:08PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 197,76 | 198,73 | 196,55 | 197,40 | 197,40 | 2.686 |
| 23 apr 2024 | 195,24 | 199,16 | 195,24 | 199,13 | 199,13 | 5.873 |
| 22 apr 2024 | 194,27 | 195,74 | 192,95 | 195,74 | 195,74 | 4.935 |
| 19 apr 2024 | 191,78 | 194,33 | 191,78 | 192,22 | 192,22 | 8.800 |
| 18 apr 2024 | 194,03 | 195,60 | 192,70 | 192,85 | 192,85 | 3.967 |
| 17 apr 2024 | 196,21 | 196,51 | 193,27 | 194,81 | 194,81 | 11.157 |
| 16 apr 2024 | 194,26 | 195,56 | 193,45 | 195,56 | 195,56 | 295.038 |
| 15 apr 2024 | 199,34 | 199,88 | 195,68 | 196,32 | 196,32 | 123.472 |
| 12 apr 2024 | 201,40 | 201,76 | 198,50 | 199,02 | 199,02 | 3.750 |
| 11 apr 2024 | 199,48 | 202,68 | 199,48 | 202,68 | 202,68 | 72.915 |
| 10 apr 2024 | 201,12 | 206,27 | 199,60 | 200,59 | 200,59 | 349.495 |
| 09 apr 2024 | 205,57 | 206,83 | 204,63 | 205,77 | 205,77 | 50.765 |
| 08 apr 2024 | 206,20 | 206,20 | 204,62 | 205,83 | 205,83 | 5.224 |
| 05 apr 2024 | 204,07 | 205,58 | 202,95 | 204,52 | 204,52 | 26.982 |
| 04 apr 2024 | 208,32 | 208,49 | 206,52 | 206,52 | 206,52 | 1.806 |
| 03 apr 2024 | 204,10 | 206,33 | 203,45 | 206,25 | 206,25 | 18.674 |
| 02 apr 2024 | 205,83 | 205,83 | 203,45 | 203,90 | 203,90 | 20.724 |
| 28 mar 2024 | 209,95 | 211,85 | 209,90 | 210,60 | 210,60 | 26.946 |
| 27 mar 2024 | 206,97 | 208,60 | 206,26 | 208,48 | 208,48 | 10.173 |
| 26 mar 2024 | 206,79 | 207,54 | 205,48 | 206,27 | 206,27 | 6.784 |
| 25 mar 2024 | 205,02 | 206,85 | 205,02 | 206,45 | 206,45 | 17.354 |
| 22 mar 2024 | 207,64 | 208,01 | 205,52 | 205,66 | 205,66 | 8.208 |
| 21 mar 2024 | 206,75 | 208,71 | 206,75 | 208,22 | 208,22 | 13.510 |
| 21 mar 2024 | 0.522126 Dividendo | |||||
| 20 mar 2024 | 201,30 | 205,66 | 201,20 | 205,12 | 204,60 | 6.487 |
| 19 mar 2024 | 199,86 | 202,63 | 199,71 | 201,90 | 201,39 | 2.487 |
| 18 mar 2024 | 203,01 | 203,10 | 201,55 | 201,99 | 201,48 | 7.513 |
| 15 mar 2024 | 201,94 | 203,05 | 201,18 | 202,70 | 202,18 | 55.944 |
| 14 mar 2024 | 205,00 | 205,20 | 200,43 | 200,43 | 199,91 | 61.823 |
| 13 mar 2024 | 204,87 | 206,57 | 204,87 | 205,83 | 205,31 | 4.216 |
| 12 mar 2024 | 205,12 | 205,83 | 203,63 | 204,86 | 204,34 | 207.082 |
| 11 mar 2024 | 205,91 | 206,77 | 204,84 | 205,52 | 205,00 | 14.369 |
| 08 mar 2024 | 208,55 | 210,39 | 205,88 | 206,63 | 206,10 | 41.906 |
| 07 mar 2024 | 204,32 | 208,01 | 204,32 | 207,35 | 206,82 | 109.553 |
| 06 mar 2024 | 205,88 | 206,03 | 204,20 | 205,26 | 204,74 | 270.555 |
| 05 mar 2024 | 204,29 | 205,43 | 204,01 | 204,36 | 203,84 | 5.619 |
| 04 mar 2024 | 207,51 | 207,77 | 206,10 | 206,73 | 206,20 | 7.143 |
| 01 mar 2024 | 203,90 | 206,22 | 203,57 | 206,03 | 205,51 | 17.810 |
| 29 feb 2024 | 205,00 | 206,04 | 202,93 | 203,56 | 203,04 | 10.032 |
| 28 feb 2024 | 202,53 | 203,77 | 202,01 | 203,30 | 202,78 | 12.945 |
| 27 feb 2024 | 203,33 | 204,00 | 202,58 | 203,48 | 202,96 | 36.381 |
| 26 feb 2024 | 199,35 | 201,37 | 199,28 | 200,21 | 199,70 | 59.642 |
| 23 feb 2024 | 199,64 | 200,39 | 198,74 | 200,39 | 199,88 | 3.816 |
| 22 feb 2024 | 198,85 | 199,82 | 198,02 | 199,79 | 199,28 | 7.668 |
| 21 feb 2024 | 197,71 | 198,17 | 196,96 | 197,54 | 197,04 | 1.563 |
| 20 feb 2024 | 199,21 | 199,56 | 198,27 | 198,47 | 197,97 | 5.373 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 202,14 | 203,60 | 201,23 | 203,60 | 203,08 | 121.371 |
| 15 feb 2024 | 201,08 | 204,39 | 200,99 | 204,08 | 203,56 | 339.362 |
| 14 feb 2024 | 197,88 | 198,55 | 196,37 | 198,35 | 197,85 | 15.659 |
| 13 feb 2024 | 195,79 | 197,42 | 194,83 | 195,52 | 195,02 | 99.651 |
| 12 feb 2024 | 199,87 | 203,41 | 199,87 | 203,18 | 202,66 | 118.673 |
| 09 feb 2024 | 196,90 | 199,43 | 196,52 | 199,06 | 198,55 | 53.596 |
| 08 feb 2024 | 193,10 | 196,08 | 192,73 | 196,00 | 195,50 | 172.709 |
| 07 feb 2024 | 193,85 | 193,99 | 192,22 | 193,99 | 193,50 | 79.476 |
| 06 feb 2024 | 192,40 | 193,64 | 191,04 | 193,02 | 192,53 | 541.600 |
| 05 feb 2024 | 193,33 | 193,33 | 190,11 | 192,22 | 191,73 | 7.374 |
| 02 feb 2024 | 192,99 | 194,30 | 192,43 | 194,15 | 193,66 | 594.391 |
| 01 feb 2024 | 193,95 | 195,30 | 191,61 | 195,13 | 194,63 | 12.296 |
| 31 gen 2024 | 196,81 | 197,29 | 195,83 | 196,27 | 195,78 | 54.171 |
| 30 gen 2024 | 199,21 | 199,21 | 197,20 | 197,56 | 197,06 | 5.361 |
| 29 gen 2024 | 196,14 | 197,47 | 195,23 | 197,47 | 196,97 | 12.969 |
| 26 gen 2024 | 197,26 | 197,84 | 195,57 | 195,97 | 195,47 | 4.657 |
| 25 gen 2024 | 194,33 | 197,51 | 194,33 | 194,75 | 194,25 | 10.209 |
| 24 gen 2024 | 196,19 | 198,30 | 194,85 | 195,10 | 194,61 | 13.037 |
| 23 gen 2024 | 197,00 | 198,55 | 195,00 | 196,04 | 195,54 | 382.048 |
| 22 gen 2024 | 192,94 | 196,74 | 192,94 | 195,49 | 195,00 | 9.443 |
| 19 gen 2024 | 191,05 | 191,99 | 189,26 | 191,99 | 191,51 | 6.397 |
| 18 gen 2024 | 191,01 | 191,16 | 188,31 | 189,38 | 188,90 | 45.947 |
| 17 gen 2024 | 190,29 | 190,29 | 187,57 | 188,20 | 187,73 | 67.921 |
| 16 gen 2024 | 191,64 | 192,27 | 190,46 | 190,46 | 189,98 | 8.582 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 196,08 | 196,90 | 192,67 | 193,45 | 192,96 | 2.052.703 |
| 11 gen 2024 | 196,08 | 196,08 | 191,32 | 192,45 | 191,96 | 20.474 |
| 10 gen 2024 | 194,91 | 194,93 | 193,11 | 194,93 | 194,43 | 288.381 |
| 09 gen 2024 | 193,95 | 195,55 | 193,36 | 195,46 | 194,96 | 5.000 |
| 08 gen 2024 | 193,37 | 196,28 | 192,33 | 196,28 | 195,78 | 10.954 |
| 05 gen 2024 | 192,73 | 195,25 | 192,29 | 194,32 | 193,83 | 15.826 |
| 04 gen 2024 | 194,85 | 195,32 | 194,06 | 194,85 | 194,36 | 508.661 |
| 03 gen 2024 | 196,65 | 197,64 | 195,34 | 195,94 | 195,44 | 12.178 |
| 02 gen 2024 | 199,30 | 201,48 | 198,75 | 199,49 | 198,98 | 701.460 |
| 29 dic 2023 | 203,01 | 203,94 | 200,88 | 201,57 | 201,06 | 7.153 |
| 28 dic 2023 | 205,21 | 205,21 | 203,35 | 203,61 | 203,09 | 7.304 |
| 27 dic 2023 | 204,48 | 205,22 | 203,46 | 204,14 | 203,62 | 11.095 |
| 22 dic 2023 | 200,02 | 202,76 | 200,02 | 202,12 | 201,61 | 29.648 |
| 21 dic 2023 | 198,25 | 199,43 | 197,68 | 198,40 | 197,90 | 13.101 |
| 20 dic 2023 | 199,38 | 202,12 | 199,38 | 201,44 | 200,93 | 6.146 |
| 20 dic 2023 | 0.733879 Dividendo | |||||
| 19 dic 2023 | 196,70 | 200,71 | 196,70 | 200,46 | 199,22 | 781.252 |
| 18 dic 2023 | 197,92 | 198,58 | 196,80 | 197,12 | 195,90 | 8.145 |
| 15 dic 2023 | 199,58 | 199,58 | 196,00 | 196,00 | 194,79 | 83.732 |
| 14 dic 2023 | 194,82 | 200,02 | 194,82 | 197,40 | 196,18 | 135.880 |
| 13 dic 2023 | 186,99 | 189,05 | 185,73 | 188,90 | 187,72 | 33.651 |
| 12 dic 2023 | 186,66 | 187,08 | 185,44 | 187,08 | 185,92 | 13.830 |
| 11 dic 2023 | 187,01 | 187,55 | 185,94 | 187,08 | 185,92 | 1.739 |
| 08 dic 2023 | 185,41 | 187,60 | 184,93 | 186,59 | 185,43 | 10.044 |
| 07 dic 2023 | 184,16 | 185,22 | 183,43 | 185,10 | 183,96 | 13.574 |
| 06 dic 2023 | 186,10 | 187,90 | 185,21 | 185,70 | 184,55 | 13.657 |
| 05 dic 2023 | 186,73 | 186,73 | 183,99 | 184,63 | 183,49 | 31.195 |
| 04 dic 2023 | 184,44 | 186,86 | 184,44 | 186,37 | 185,22 | 25.440 |
| *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.