Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.202,70 +540,58 (+0,92%)
ProShares Trust - ProShares UltraShort 20+ Year Treasury (0KOI.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:47PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 36,24 | 36,77 | 36,24 | 36,77 | 36,77 | 1.528 |
| 02 mag 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | 1.100 |
| 01 mag 2024 | 37,37 | 37,41 | 37,37 | 37,38 | 37,38 | 787 |
| 30 apr 2024 | 37,66 | 37,71 | 37,66 | 37,71 | 37,71 | 1.108 |
| 29 apr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | 25 |
| 26 apr 2024 | 37,68 | 37,84 | 37,60 | 37,79 | 37,79 | 4.989 |
| 25 apr 2024 | 38,61 | 38,62 | 38,42 | 38,42 | 38,42 | 1.699 |
| 24 apr 2024 | 37,87 | 38,03 | 37,86 | 37,86 | 37,86 | 137 |
| 23 apr 2024 | 37,01 | 37,01 | 36,90 | 36,95 | 36,95 | 4.503 |
| 22 apr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | 13 |
| 19 apr 2024 | 37,19 | 37,19 | 36,94 | 36,94 | 36,94 | 1.100 |
| 18 apr 2024 | 37,18 | 37,44 | 37,18 | 37,44 | 37,44 | 743 |
| 17 apr 2024 | 37,38 | 37,38 | 37,04 | 37,04 | 37,04 | 1.611 |
| 16 apr 2024 | 37,90 | 37,90 | 37,60 | 37,87 | 37,87 | 559 |
| 15 apr 2024 | 37,11 | 37,39 | 37,11 | 37,39 | 37,39 | 1.032 |
| 12 apr 2024 | 35,66 | 35,74 | 35,66 | 35,74 | 35,74 | 4.500 |
| 11 apr 2024 | 36,18 | 36,60 | 36,17 | 36,44 | 36,44 | 380 |
| 10 apr 2024 | 35,33 | 35,87 | 35,29 | 35,87 | 35,87 | 163 |
| 09 apr 2024 | 34,73 | 34,79 | 34,61 | 34,61 | 34,61 | 11.032 |
| 08 apr 2024 | 35,22 | 35,30 | 35,17 | 35,17 | 35,17 | 274 |
| 05 apr 2024 | 34,89 | 34,89 | 34,78 | 34,78 | 34,78 | 2.400 |
| 04 apr 2024 | 34,52 | 34,55 | 34,52 | 34,55 | 34,55 | 8.300 |
| 03 apr 2024 | 35,32 | 35,32 | 35,06 | 35,06 | 35,06 | 47 |
| 02 apr 2024 | 35,02 | 35,02 | 34,79 | 34,79 | 34,79 | 850 |
| 28 mar 2024 | 32,76 | 32,96 | 32,76 | 32,96 | 32,96 | 600 |
| 27 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | 100 |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | 500 |
| 22 mar 2024 | 33,18 | 33,36 | 33,18 | 33,36 | 33,36 | 5 |
| 21 mar 2024 | 34,25 | 34,25 | 34,07 | 34,07 | 34,07 | 19 |
| 20 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | 11 |
| 20 mar 2024 | 0.360639 Dividendo | |||||
| 19 mar 2024 | 34,53 | 34,58 | 34,37 | 34,37 | 34,00 | 15.478 |
| 18 mar 2024 | 34,54 | 34,74 | 34,47 | 34,63 | 34,27 | 2.851 |
| 15 mar 2024 | 34,38 | 34,38 | 34,24 | 34,24 | 33,88 | 11.500 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,06 | 300 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,02 | 200 |
| 06 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,16 | 770 |
| 05 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,28 | 725 |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,56 | 200 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 34,21 | 34,24 | 34,13 | 34,22 | 33,86 | 20.731 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | 33,72 | 33,79 | 33,72 | 33,79 | 33,44 | 2.030 |
| 22 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,33 | 1.118 |
| 21 feb 2024 | 34,47 | 35,00 | 34,47 | 35,00 | 34,63 | 34 |
| 20 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,05 | 51 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,13 | 78 |
| 15 feb 2024 | 33,91 | 34,14 | 33,85 | 34,14 | 33,78 | 717 |
| 14 feb 2024 | 34,63 | 34,63 | 34,42 | 34,42 | 34,06 | 171 |
| 13 feb 2024 | 34,44 | 34,44 | 34,42 | 34,44 | 34,08 | 4 |
| 12 feb 2024 | 33,61 | 33,88 | 33,60 | 33,60 | 33,25 | 1.131 |
| 09 feb 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,27 | 100 |
| 08 feb 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,00 | 100 |
| 07 feb 2024 | 32,65 | 32,65 | 32,64 | 32,65 | 32,30 | 6.862 |
| 06 feb 2024 | 32,81 | 32,81 | 32,78 | 32,78 | 32,44 | 751 |
| 05 feb 2024 | 33,22 | 33,35 | 33,22 | 33,24 | 32,89 | 1.117 |
| 02 feb 2024 | 32,01 | 32,27 | 31,99 | 32,27 | 31,93 | 2.277 |
| 01 feb 2024 | 31,20 | 31,20 | 30,74 | 30,81 | 30,49 | 8.203 |
| 31 gen 2024 | 31,77 | 32,01 | 31,74 | 32,01 | 31,67 | 381 |
| 30 gen 2024 | 32,69 | 33,04 | 32,62 | 32,84 | 32,50 | 1.671 |
| 29 gen 2024 | 33,45 | 33,60 | 33,45 | 33,60 | 33,25 | 1.866 |
| 26 gen 2024 | 33,81 | 34,05 | 33,71 | 33,71 | 33,35 | 5.982 |
| 25 gen 2024 | 33,71 | 33,90 | 33,67 | 33,76 | 33,41 | 106 |
| 24 gen 2024 | 33,28 | 34,09 | 33,28 | 34,09 | 33,73 | 1.262 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 33,06 | 33,26 | 33,00 | 33,26 | 32,91 | 1.058 |
| 19 gen 2024 | 33,99 | 34,01 | 33,65 | 33,65 | 33,30 | 2.982 |
| 18 gen 2024 | 33,47 | 33,92 | 33,47 | 33,92 | 33,57 | 7.291 |
| 17 gen 2024 | 33,19 | 33,39 | 32,99 | 32,99 | 32,65 | 1.510 |
| 16 gen 2024 | 32,74 | 33,15 | 32,74 | 33,15 | 32,80 | 3.393 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 31,75 | 31,95 | 31,75 | 31,95 | 31,61 | 465 |
| 11 gen 2024 | 31,72 | 32,40 | 31,72 | 32,04 | 31,70 | 1.351 |
| 10 gen 2024 | 31,63 | 31,84 | 31,63 | 31,84 | 31,51 | 501 |
| 09 gen 2024 | 31,58 | 31,67 | 31,58 | 31,67 | 31,34 | 2.053 |
| 08 gen 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,34 | 4 |
| 05 gen 2024 | 31,78 | 31,78 | 31,30 | 31,47 | 31,14 | 1.911 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 31,14 | 31,31 | 31,08 | 31,15 | 30,82 | 2.595 |
| 02 gen 2024 | 30,52 | 30,73 | 30,52 | 30,69 | 30,37 | 237 |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 29,55 | 29,57 | 29,55 | 29,57 | 29,26 | 193 |
| 27 dic 2023 | 29,67 | 29,77 | 29,38 | 29,38 | 29,07 | 2.987 |
| 22 dic 2023 | 30,39 | 30,39 | 30,39 | 30,39 | 30,07 | 500 |
| 21 dic 2023 | 30,10 | 30,12 | 29,93 | 30,11 | 29,80 | 2.300 |
| 20 dic 2023 | 30,50 | 30,50 | 29,97 | 30,14 | 29,82 | 626 |
| 20 dic 2023 | 0.522625 Dividendo | |||||
| 19 dic 2023 | 31,01 | 31,01 | 30,50 | 30,50 | 29,67 | 280 |
| 18 dic 2023 | 30,99 | 31,20 | 30,99 | 31,03 | 30,18 | 1.313 |
| 15 dic 2023 | 30,85 | 30,85 | 30,65 | 30,65 | 29,81 | 696 |
| 14 dic 2023 | 31,57 | 31,57 | 30,74 | 30,74 | 29,90 | 658 |
| 13 dic 2023 | 33,36 | 33,36 | 32,72 | 32,88 | 31,97 | 1.042 |
| *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.