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
59.533,45 +571,73 (+0,97%)
iShares Silver Trust (0JKC.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:06PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 25,19 | 25,20 | 24,75 | 24,86 | 24,86 | 6.683 |
| 25 apr 2024 | 24,87 | 25,17 | 24,81 | 24,97 | 24,97 | 20.054 |
| 24 apr 2024 | 24,95 | 24,98 | 24,80 | 24,90 | 24,90 | 4.229 |
| 23 apr 2024 | 24,65 | 25,01 | 24,65 | 24,99 | 24,99 | 6.126 |
| 22 apr 2024 | 25,40 | 25,40 | 24,80 | 24,87 | 24,87 | 50.577 |
| 19 apr 2024 | 25,93 | 26,27 | 25,91 | 26,26 | 26,26 | 20.305 |
| 18 apr 2024 | 26,08 | 26,08 | 25,78 | 25,83 | 25,83 | 4.074 |
| 17 apr 2024 | 26,14 | 26,32 | 25,84 | 26,00 | 26,00 | 8.134 |
| 16 apr 2024 | 25,99 | 26,07 | 25,58 | 25,80 | 25,80 | 484.882 |
| 15 apr 2024 | 26,00 | 26,26 | 25,71 | 26,23 | 26,23 | 82.467 |
| 12 apr 2024 | 26,26 | 27,23 | 25,75 | 25,86 | 25,86 | 156.467 |
| 11 apr 2024 | 25,70 | 25,83 | 25,41 | 25,83 | 25,83 | 54.024 |
| 10 apr 2024 | 25,33 | 26,02 | 25,17 | 25,68 | 25,68 | 39.889 |
| 09 apr 2024 | 25,76 | 25,89 | 25,26 | 25,61 | 25,61 | 168.988 |
| 08 apr 2024 | 25,26 | 25,42 | 24,91 | 25,42 | 25,42 | 153.420 |
| 05 apr 2024 | 24,24 | 25,11 | 24,24 | 25,11 | 25,11 | 147.062 |
| 04 apr 2024 | 24,80 | 24,88 | 24,49 | 24,88 | 24,88 | 87.363 |
| 03 apr 2024 | 24,11 | 24,70 | 24,11 | 24,70 | 24,70 | 99.082 |
| 02 apr 2024 | 23,45 | 23,65 | 23,28 | 23,65 | 23,65 | 30.264 |
| 28 mar 2024 | 22,48 | 22,76 | 22,47 | 22,75 | 22,75 | 3.521 |
| 27 mar 2024 | 22,35 | 22,52 | 22,34 | 22,50 | 22,50 | 258 |
| 26 mar 2024 | 22,58 | 22,59 | 22,32 | 22,38 | 22,38 | 15.719 |
| 25 mar 2024 | 22,60 | 22,73 | 22,57 | 22,57 | 22,57 | 2.064 |
| 22 mar 2024 | 22,64 | 22,81 | 22,55 | 22,56 | 22,56 | 8.041 |
| 21 mar 2024 | 23,15 | 23,15 | 22,59 | 22,64 | 22,64 | 19.742 |
| 20 mar 2024 | 22,71 | 23,40 | 22,70 | 23,40 | 23,40 | 11.145 |
| 19 mar 2024 | 22,80 | 22,83 | 22,61 | 22,79 | 22,79 | 5.685 |
| 18 mar 2024 | 23,10 | 23,11 | 22,87 | 22,91 | 22,91 | 10.730 |
| 15 mar 2024 | 23,05 | 23,25 | 22,97 | 23,07 | 23,07 | 30.269 |
| 14 mar 2024 | 22,92 | 22,92 | 22,69 | 22,70 | 22,70 | 2.626 |
| 13 mar 2024 | 22,32 | 22,87 | 22,27 | 22,87 | 22,87 | 4.693 |
| 12 mar 2024 | 22,18 | 22,21 | 22,00 | 22,07 | 22,07 | 2.294 |
| 11 mar 2024 | 22,36 | 22,43 | 22,32 | 22,32 | 22,32 | 2.749 |
| 08 mar 2024 | 22,26 | 22,40 | 22,16 | 22,25 | 22,25 | 2.848 |
| 07 mar 2024 | 22,18 | 22,40 | 22,16 | 22,29 | 22,29 | 604 |
| 06 mar 2024 | 21,88 | 22,20 | 21,86 | 22,06 | 22,06 | 3.896 |
| 05 mar 2024 | 21,95 | 22,05 | 21,71 | 21,73 | 21,73 | 20.978 |
| 04 mar 2024 | 21,43 | 21,75 | 21,39 | 21,75 | 21,75 | 4.484 |
| 01 mar 2024 | 20,74 | 21,25 | 20,66 | 21,25 | 21,25 | 337.258 |
| 29 feb 2024 | 20,75 | 20,79 | 20,68 | 20,76 | 20,76 | 65.791 |
| 28 feb 2024 | 20,49 | 20,51 | 20,46 | 20,51 | 20,51 | 7.060 |
| 27 feb 2024 | 20,72 | 20,72 | 20,54 | 20,61 | 20,61 | 9.781 |
| 26 feb 2024 | 20,69 | 20,69 | 20,56 | 20,58 | 20,58 | 113.032 |
| 23 feb 2024 | 20,74 | 21,03 | 20,74 | 21,03 | 21,03 | 1.265 |
| 22 feb 2024 | 21,09 | 21,09 | 20,84 | 20,87 | 20,87 | 6.602 |
| 21 feb 2024 | 21,09 | 21,09 | 20,86 | 20,87 | 20,87 | 4.118 |
| 20 feb 2024 | 21,00 | 21,17 | 21,00 | 21,09 | 21,09 | 4.567 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 20,99 | 21,48 | 20,94 | 21,48 | 21,48 | 4.738 |
| 15 feb 2024 | 20,95 | 21,06 | 20,84 | 20,98 | 20,98 | 194.657 |
| 14 feb 2024 | 20,23 | 20,51 | 20,22 | 20,45 | 20,45 | 9.808 |
| 13 feb 2024 | 20,40 | 20,42 | 20,15 | 20,17 | 20,17 | 56.165 |
| 12 feb 2024 | 20,63 | 20,83 | 20,62 | 20,80 | 20,80 | 2.485 |
| 09 feb 2024 | 20,53 | 20,68 | 20,49 | 20,64 | 20,64 | 278 |
| 08 feb 2024 | 20,44 | 20,63 | 20,44 | 20,63 | 20,63 | 1.631 |
| 07 feb 2024 | 20,44 | 20,50 | 20,37 | 20,38 | 20,38 | 2.426 |
| 06 feb 2024 | 20,43 | 20,55 | 20,42 | 20,55 | 20,55 | 1.084 |
| 05 feb 2024 | 20,42 | 20,51 | 20,39 | 20,46 | 20,46 | 9.336 |
| 02 feb 2024 | 20,58 | 20,78 | 20,50 | 20,78 | 20,78 | 3.735 |
| 01 feb 2024 | 20,96 | 21,26 | 20,94 | 21,26 | 21,26 | 4.929 |
| 31 gen 2024 | 21,20 | 21,33 | 21,05 | 21,05 | 21,05 | 4.458 |
| 30 gen 2024 | 21,30 | 21,30 | 21,01 | 21,10 | 21,10 | 4.842 |
| 29 gen 2024 | 20,93 | 21,24 | 20,85 | 21,17 | 21,17 | 5.554 |
| 26 gen 2024 | 20,81 | 20,89 | 20,80 | 20,82 | 20,82 | 105.036 |
| 25 gen 2024 | 20,95 | 21,06 | 20,80 | 20,83 | 20,83 | 4.190 |
| 24 gen 2024 | 20,83 | 21,00 | 20,72 | 20,78 | 20,78 | 5.141 |
| 23 gen 2024 | 20,45 | 20,54 | 20,41 | 20,46 | 20,46 | 10.147 |
| 22 gen 2024 | 20,54 | 20,54 | 20,09 | 20,29 | 20,29 | 7.880 |
| 19 gen 2024 | 20,77 | 20,77 | 20,59 | 20,65 | 20,65 | 12.542 |
| 18 gen 2024 | 20,56 | 20,81 | 20,55 | 20,81 | 20,81 | 2.671 |
| 17 gen 2024 | 20,77 | 20,77 | 20,62 | 20,62 | 20,62 | 206.662 |
| 16 gen 2024 | 21,14 | 21,16 | 20,93 | 20,94 | 20,94 | 10.076 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 21,23 | 21,52 | 21,13 | 21,21 | 21,21 | 17.829 |
| 11 gen 2024 | 20,98 | 21,05 | 20,60 | 20,65 | 20,65 | 15.013 |
| 10 gen 2024 | 20,92 | 21,00 | 20,86 | 20,98 | 20,98 | 2.981 |
| 09 gen 2024 | 21,24 | 21,24 | 20,99 | 21,00 | 21,00 | 31.358 |
| 08 gen 2024 | 21,07 | 21,23 | 21,02 | 21,13 | 21,13 | 13.351 |
| 05 gen 2024 | 21,15 | 21,50 | 21,06 | 21,27 | 21,27 | 43.505 |
| 04 gen 2024 | 20,91 | 21,08 | 20,82 | 21,07 | 21,07 | 14.337 |
| 03 gen 2024 | 21,08 | 21,17 | 20,93 | 20,98 | 20,98 | 90.507 |
| 02 gen 2024 | 21,90 | 21,96 | 21,66 | 21,66 | 21,66 | 16.943 |
| 29 dic 2023 | 21,60 | 21,92 | 21,58 | 21,81 | 21,81 | 17.267 |
| 28 dic 2023 | 22,17 | 22,23 | 22,03 | 22,04 | 22,04 | 37.173 |
| 27 dic 2023 | 22,02 | 22,40 | 22,00 | 22,19 | 22,19 | 20.922 |
| 22 dic 2023 | 22,43 | 22,50 | 22,17 | 22,17 | 22,17 | 16.967 |
| 21 dic 2023 | 22,32 | 22,39 | 22,23 | 22,24 | 22,24 | 15.714 |
| 20 dic 2023 | 22,24 | 22,30 | 22,20 | 22,27 | 22,27 | 4.951 |
| 19 dic 2023 | 21,92 | 22,12 | 21,90 | 22,02 | 22,02 | 6.705 |
| 18 dic 2023 | 21,85 | 21,86 | 21,67 | 21,76 | 21,76 | 2.375 |
| 15 dic 2023 | 21,99 | 22,02 | 21,79 | 21,79 | 21,79 | 5.181 |
| 14 dic 2023 | 22,04 | 22,16 | 22,01 | 22,02 | 22,02 | 7.984 |
| 13 dic 2023 | 20,80 | 21,19 | 20,62 | 21,19 | 21,19 | 12.417 |
| 12 dic 2023 | 21,05 | 21,06 | 20,79 | 20,81 | 20,81 | 9.222 |
| 11 dic 2023 | 21,04 | 21,04 | 20,82 | 20,96 | 20,96 | 4.290 |
| 08 dic 2023 | 21,34 | 21,51 | 21,03 | 21,07 | 21,07 | 17.008 |
| 07 dic 2023 | 21,90 | 21,90 | 21,63 | 21,73 | 21,73 | 3.672 |
| 06 dic 2023 | 22,17 | 22,19 | 21,90 | 21,92 | 21,92 | 7.419 |
| 05 dic 2023 | 22,23 | 22,34 | 21,98 | 22,12 | 22,12 | 10.631 |
| 04 dic 2023 | 23,05 | 23,05 | 22,40 | 22,46 | 22,46 | 23.820 |
| *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.