Italia markets open in 2 hours 50 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.402,08 +199,71 (+0,52%) EUR/USD
1,0753 +0,0001 (+0,01%) Bitcoin EUR
57.397,11 -1.115,45 (-1,91%) CMC Crypto 200
1.313,63 +18,96 (+1,46%)
iShares Trust - iShares MSCI USA Momentum Factor ETF (0JLA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:33PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 182,61 | 182,61 | 182,61 | 182,61 | 182,61 | 5 |
| 07 mag 2024 | 183,37 | 184,39 | 183,37 | 184,39 | 184,39 | 166 |
| 03 mag 2024 | 180,18 | 180,38 | 180,18 | 180,38 | 180,38 | 405 |
| 02 mag 2024 | 175,84 | 175,84 | 175,84 | 175,84 | 175,84 | 1 |
| 01 mag 2024 | 175,96 | 175,96 | 175,03 | 175,12 | 175,12 | 6 |
| 30 apr 2024 | 179,85 | 180,05 | 179,85 | 180,05 | 180,05 | 25 |
| 29 apr 2024 | 178,88 | 179,89 | 178,88 | 179,55 | 179,55 | 114 |
| 26 apr 2024 | 178,78 | 178,78 | 178,78 | 178,78 | 178,78 | 2 |
| 25 apr 2024 | 175,90 | 177,54 | 175,90 | 177,54 | 177,54 | 902 |
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | 178,50 | 178,50 | 178,45 | 178,48 | 178,48 | 10 |
| 22 apr 2024 | 174,82 | 174,82 | 173,80 | 174,19 | 174,19 | 2.159 |
| 19 apr 2024 | 177,16 | 177,32 | 174,96 | 174,96 | 174,96 | 204 |
| 18 apr 2024 | 179,87 | 179,87 | 179,67 | 179,67 | 179,67 | 12 |
| 17 apr 2024 | 180,56 | 180,56 | 179,61 | 179,61 | 179,61 | 876 |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 184,96 | 185,31 | 180,81 | 180,82 | 180,82 | 1.700 |
| 12 apr 2024 | 184,31 | 185,29 | 184,31 | 184,59 | 184,59 | 271 |
| 11 apr 2024 | 186,82 | 186,82 | 186,82 | 186,82 | 186,82 | 1.055 |
| 10 apr 2024 | 183,68 | 185,34 | 183,66 | 185,34 | 185,34 | 101 |
| 09 apr 2024 | 184,36 | 184,49 | 184,36 | 184,49 | 184,49 | 1.196 |
| 08 apr 2024 | 187,04 | 187,08 | 187,04 | 187,08 | 187,08 | 18 |
| 05 apr 2024 | 187,86 | 187,86 | 187,85 | 187,85 | 187,85 | 558 |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 187,74 | 187,74 | 187,74 | 187,74 | 187,74 | 1.082 |
| 02 apr 2024 | 185,81 | 185,81 | 185,81 | 185,81 | 185,81 | 36 |
| 28 mar 2024 | 187,28 | 187,95 | 187,28 | 187,67 | 187,67 | 9 |
| 27 mar 2024 | 186,56 | 187,02 | 186,56 | 187,02 | 187,02 | 31 |
| 26 mar 2024 | 189,12 | 189,34 | 189,11 | 189,12 | 189,12 | 18 |
| 25 mar 2024 | 187,44 | 187,68 | 187,44 | 187,68 | 187,68 | 3 |
| 22 mar 2024 | 188,25 | 188,99 | 188,25 | 188,99 | 188,99 | 111 |
| 21 mar 2024 | 188,87 | 188,87 | 187,98 | 187,98 | 187,98 | 633 |
| 21 mar 2024 | 0.162291 Dividendo | |||||
| 20 mar 2024 | 185,25 | 185,25 | 184,76 | 184,76 | 184,60 | 18 |
| 19 mar 2024 | 182,43 | 184,28 | 182,43 | 184,28 | 184,12 | 246 |
| 18 mar 2024 | 184,61 | 184,61 | 183,93 | 183,94 | 183,78 | 2.035 |
| 15 mar 2024 | 183,08 | 183,96 | 183,07 | 183,23 | 183,07 | 30 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 186,52 | 186,52 | 185,88 | 186,26 | 186,10 | - |
| 12 mar 2024 | 184,63 | 184,63 | 184,63 | 184,63 | 184,47 | 30 |
| 11 mar 2024 | 184,45 | 184,48 | 183,37 | 183,37 | 183,21 | 23 |
| 08 mar 2024 | 189,73 | 189,73 | 189,68 | 189,68 | 189,51 | - |
| 07 mar 2024 | 187,94 | 188,85 | 187,94 | 188,85 | 188,68 | 1 |
| 06 mar 2024 | 186,88 | 186,88 | 186,88 | 186,88 | 186,72 | 1.738 |
| 05 mar 2024 | 186,59 | 186,59 | 185,49 | 185,49 | 185,33 | 36 |
| 04 mar 2024 | 187,18 | 187,96 | 187,14 | 187,96 | 187,79 | 2 |
| 01 mar 2024 | 183,45 | 184,77 | 183,45 | 184,77 | 184,61 | 108 |
| 29 feb 2024 | 181,12 | 181,12 | 181,12 | 181,12 | 180,96 | 24 |
| 28 feb 2024 | 179,82 | 180,47 | 179,82 | 180,47 | 180,31 | - |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 180,76 | 180,98 | 180,76 | 180,98 | 180,82 | 41 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 173,20 | 173,24 | 173,20 | 173,24 | 173,09 | 6 |
| 20 feb 2024 | 175,54 | 176,48 | 174,45 | 174,45 | 174,30 | 5 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 179,27 | 179,27 | 179,21 | 179,21 | 179,05 | - |
| 15 feb 2024 | 178,57 | 179,09 | 178,57 | 179,09 | 178,93 | 102 |
| 14 feb 2024 | 177,56 | 177,98 | 177,46 | 177,98 | 177,82 | 7.290 |
| 13 feb 2024 | 173,12 | 175,95 | 173,12 | 175,95 | 175,80 | 52 |
| 12 feb 2024 | 178,46 | 178,46 | 177,92 | 177,92 | 177,76 | 49 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 176,15 | 176,25 | 176,15 | 176,25 | 176,10 | 68 |
| 07 feb 2024 | 173,31 | 173,31 | 173,31 | 173,31 | 173,16 | 2 |
| 06 feb 2024 | 171,84 | 171,84 | 171,84 | 171,84 | 171,69 | - |
| 05 feb 2024 | 172,96 | 172,96 | 172,96 | 172,96 | 172,81 | 2 |
| 02 feb 2024 | 170,09 | 171,35 | 170,09 | 171,35 | 171,20 | 1 |
| 01 feb 2024 | 167,15 | 167,71 | 166,94 | 167,71 | 167,56 | 92 |
| 31 gen 2024 | 167,00 | 167,38 | 167,00 | 167,30 | 167,15 | 2 |
| 30 gen 2024 | 169,06 | 169,14 | 168,76 | 168,76 | 168,61 | 261 |
| 29 gen 2024 | - | - | - | - | - | - |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 167,97 | 168,42 | 167,97 | 168,42 | 168,27 | 21.010 |
| 24 gen 2024 | 168,17 | 168,17 | 168,17 | 168,17 | 168,02 | - |
| 23 gen 2024 | 164,40 | 164,73 | 164,17 | 164,73 | 164,59 | 2 |
| 22 gen 2024 | 165,80 | 165,80 | 165,44 | 165,44 | 165,29 | 2 |
| 19 gen 2024 | 162,28 | 163,55 | 162,28 | 163,55 | 163,41 | 17 |
| 18 gen 2024 | 160,51 | 160,51 | 160,51 | 160,51 | 160,37 | 3.200 |
| 17 gen 2024 | 158,04 | 158,04 | 158,04 | 158,04 | 157,90 | 2 |
| 16 gen 2024 | 159,66 | 160,29 | 159,66 | 160,29 | 160,15 | 151 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 159,57 | 159,77 | 159,14 | 159,27 | 159,13 | 1.399 |
| 11 gen 2024 | 159,21 | 159,21 | 159,21 | 159,21 | 159,07 | 8 |
| 10 gen 2024 | 155,46 | 155,46 | 155,46 | 155,46 | 155,32 | 50 |
| 09 gen 2024 | 155,46 | 155,46 | 155,46 | 155,46 | 155,32 | 20 |
| 08 gen 2024 | 154,59 | 154,59 | 154,59 | 154,59 | 154,45 | 2 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 153,16 | 153,16 | 153,16 | 153,16 | 153,03 | 2.000 |
| 03 gen 2024 | 153,16 | 153,16 | 153,16 | 153,16 | 153,03 | 1 |
| 02 gen 2024 | 154,25 | 154,26 | 154,25 | 154,26 | 154,12 | 396 |
| 29 dic 2023 | 157,48 | 157,60 | 157,26 | 157,26 | 157,13 | 10 |
| 28 dic 2023 | 157,72 | 157,92 | 157,47 | 157,52 | 157,38 | 68 |
| 27 dic 2023 | 157,55 | 157,58 | 157,55 | 157,58 | 157,44 | 1 |
| 22 dic 2023 | 156,55 | 156,56 | 156,27 | 156,56 | 156,42 | 2.021 |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 156,77 | 156,95 | 156,77 | 156,95 | 156,81 | 204 |
| 20 dic 2023 | 0.359286 Dividendo | |||||
| 19 dic 2023 | 156,31 | 156,99 | 156,31 | 156,83 | 156,33 | 111 |
| 18 dic 2023 | 155,49 | 155,49 | 155,49 | 155,49 | 155,00 | - |
| 15 dic 2023 | 153,94 | 154,96 | 153,94 | 154,96 | 154,47 | 111 |
| *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.