Italia markets open in 1 hour 49 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.552,93 +605,63 (+1,03%) CMC Crypto 200
1.332,84 +55,86 (+4,38%)
ProShares Trust - ProShares UltraPro QQQ (0KQR.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:10PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 54,31 | 57,03 | 54,31 | 56,83 | 56,83 | 128.416 |
| 02 mag 2024 | 52,60 | 53,07 | 51,23 | 52,45 | 52,45 | 89.950 |
| 01 mag 2024 | 52,44 | 52,44 | 51,29 | 51,89 | 51,89 | 105.617 |
| 30 apr 2024 | 55,94 | 55,94 | 53,84 | 54,21 | 54,21 | 139.001 |
| 29 apr 2024 | 55,88 | 56,30 | 55,28 | 55,85 | 55,85 | 234.582 |
| 26 apr 2024 | 54,62 | 55,85 | 53,80 | 55,47 | 55,47 | 111.005 |
| 25 apr 2024 | 51,48 | 52,97 | 50,49 | 52,96 | 52,96 | 116.596 |
| 24 apr 2024 | 54,41 | 54,85 | 52,84 | 53,60 | 53,60 | 169.065 |
| 23 apr 2024 | 51,00 | 53,50 | 51,00 | 53,42 | 53,42 | 118.122 |
| 22 apr 2024 | 50,13 | 51,46 | 49,22 | 51,46 | 51,46 | 144.280 |
| 19 apr 2024 | 50,02 | 52,44 | 49,68 | 50,25 | 50,25 | 124.963 |
| 18 apr 2024 | 54,72 | 54,72 | 52,60 | 52,83 | 52,83 | 131.468 |
| 17 apr 2024 | 56,52 | 56,52 | 53,35 | 54,40 | 54,40 | 128.047 |
| 16 apr 2024 | 55,35 | 56,76 | 55,28 | 56,28 | 56,28 | 91.684 |
| 15 apr 2024 | 58,39 | 60,07 | 55,77 | 55,91 | 55,91 | 103.608 |
| 12 apr 2024 | 59,84 | 60,33 | 58,22 | 58,62 | 58,62 | 149.368 |
| 11 apr 2024 | 59,58 | 61,64 | 58,73 | 61,61 | 61,61 | 263.620 |
| 10 apr 2024 | 58,26 | 59,19 | 58,09 | 58,83 | 58,83 | 48.981 |
| 09 apr 2024 | 60,85 | 60,90 | 58,65 | 59,62 | 59,62 | 50.798 |
| 08 apr 2024 | 60,17 | 60,65 | 59,37 | 60,09 | 60,09 | 111.830 |
| 05 apr 2024 | 58,04 | 60,89 | 58,04 | 60,08 | 60,08 | 165.737 |
| 04 apr 2024 | 61,30 | 62,55 | 61,12 | 61,12 | 61,12 | 103.421 |
| 03 apr 2024 | 60,12 | 61,43 | 59,39 | 61,15 | 61,15 | 253.427 |
| 02 apr 2024 | 61,60 | 61,71 | 59,04 | 59,85 | 59,85 | 136.077 |
| 28 mar 2024 | 61,83 | 62,18 | 61,44 | 61,85 | 61,85 | 53.424 |
| 27 mar 2024 | 62,12 | 62,59 | 60,71 | 60,98 | 60,98 | 97.532 |
| 26 mar 2024 | 62,34 | 63,00 | 62,23 | 62,23 | 62,23 | 127.728 |
| 25 mar 2024 | 62,88 | 62,89 | 61,11 | 62,31 | 62,31 | 208.659 |
| 22 mar 2024 | 62,11 | 63,14 | 61,94 | 62,55 | 62,55 | 164.864 |
| 21 mar 2024 | 63,72 | 63,95 | 62,46 | 62,76 | 62,76 | 236.101 |
| 20 mar 2024 | 60,10 | 61,53 | 59,37 | 61,16 | 61,16 | 219.972 |
| 20 mar 2024 | 0.215144 Dividendo | |||||
| 19 mar 2024 | 58,56 | 59,95 | 57,73 | 59,49 | 59,28 | 152.573 |
| 18 mar 2024 | 59,92 | 60,79 | 59,47 | 59,92 | 59,70 | 225.279 |
| 15 mar 2024 | 59,52 | 59,52 | 57,29 | 58,01 | 57,80 | 207.194 |
| 14 mar 2024 | 60,96 | 61,08 | 59,01 | 59,08 | 58,87 | 183.806 |
| 13 mar 2024 | 61,38 | 61,38 | 60,00 | 60,83 | 60,61 | 173.418 |
| 12 mar 2024 | 60,45 | 61,79 | 59,01 | 61,79 | 61,57 | 261.486 |
| 11 mar 2024 | 59,75 | 60,10 | 58,57 | 59,33 | 59,12 | 152.073 |
| 08 mar 2024 | 62,64 | 64,07 | 59,79 | 60,54 | 60,33 | 174.825 |
| 07 mar 2024 | 59,35 | 63,30 | 59,35 | 63,24 | 63,01 | 166.653 |
| 06 mar 2024 | 59,94 | 61,42 | 59,40 | 60,13 | 59,91 | 305.298 |
| 05 mar 2024 | 60,94 | 61,05 | 58,47 | 58,65 | 58,44 | 324.155 |
| 04 mar 2024 | 62,94 | 63,13 | 62,52 | 62,79 | 62,56 | 37.024 |
| 01 mar 2024 | 61,35 | 63,37 | 60,73 | 63,37 | 63,14 | 34.152 |
| 29 feb 2024 | 58,91 | 60,49 | 58,79 | 60,21 | 59,99 | 161.239 |
| 28 feb 2024 | 59,04 | 59,50 | 58,60 | 58,95 | 58,74 | 237.071 |
| 27 feb 2024 | 59,84 | 60,05 | 58,91 | 59,62 | 59,40 | 124.290 |
| 26 feb 2024 | 59,53 | 60,35 | 59,43 | 59,89 | 59,67 | 73.852 |
| 23 feb 2024 | 60,24 | 61,21 | 59,29 | 59,84 | 59,62 | 152.023 |
| 22 feb 2024 | 57,70 | 60,39 | 57,70 | 60,39 | 60,17 | 336.174 |
| 21 feb 2024 | 54,87 | 55,25 | 54,29 | 54,78 | 54,59 | 81.047 |
| 20 feb 2024 | 56,51 | 57,02 | 54,56 | 55,26 | 55,07 | 158.539 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 59,12 | 59,17 | 57,13 | 58,91 | 58,70 | 118.670 |
| 15 feb 2024 | 58,72 | 59,21 | 57,78 | 58,79 | 58,58 | 151.678 |
| 14 feb 2024 | 56,98 | 58,36 | 56,90 | 57,49 | 57,28 | 289.456 |
| 13 feb 2024 | 55,95 | 57,85 | 55,90 | 55,94 | 55,73 | 299.944 |
| 12 feb 2024 | 60,25 | 61,12 | 59,84 | 59,98 | 59,76 | 69.745 |
| 09 feb 2024 | 58,95 | 60,35 | 58,73 | 60,28 | 60,06 | 38.966 |
| 08 feb 2024 | 58,22 | 58,88 | 58,07 | 58,44 | 58,23 | 27.601 |
| 07 feb 2024 | 57,71 | 58,64 | 57,27 | 58,37 | 58,16 | 44.920 |
| 06 feb 2024 | 57,40 | 57,60 | 55,69 | 55,75 | 55,55 | 181.122 |
| 05 feb 2024 | 57,03 | 57,34 | 55,62 | 57,07 | 56,86 | 47.720 |
| 02 feb 2024 | 55,99 | 57,55 | 54,92 | 57,48 | 57,27 | 38.301 |
| 01 feb 2024 | 53,37 | 54,17 | 52,99 | 54,03 | 53,83 | 345.723 |
| 31 gen 2024 | 54,68 | 54,68 | 53,09 | 53,72 | 53,53 | 112.500 |
| 30 gen 2024 | 57,33 | 57,33 | 55,62 | 55,75 | 55,55 | 81.150 |
| 29 gen 2024 | 55,63 | 56,26 | 55,38 | 56,26 | 56,05 | 59.298 |
| 26 gen 2024 | 55,50 | 56,36 | 55,19 | 55,51 | 55,31 | 66.839 |
| 25 gen 2024 | 56,37 | 57,50 | 55,56 | 55,78 | 55,58 | 87.471 |
| 24 gen 2024 | 56,97 | 57,88 | 56,44 | 56,88 | 56,68 | 102.174 |
| 23 gen 2024 | 54,97 | 55,05 | 54,39 | 54,94 | 54,74 | 46.336 |
| 22 gen 2024 | 55,50 | 55,89 | 54,54 | 54,87 | 54,67 | 118.472 |
| 19 gen 2024 | 52,13 | 54,47 | 52,11 | 54,47 | 54,27 | 68.364 |
| 18 gen 2024 | 50,69 | 51,49 | 50,14 | 51,07 | 50,89 | 234.832 |
| 17 gen 2024 | 49,31 | 49,31 | 47,90 | 48,53 | 48,36 | 163.118 |
| 16 gen 2024 | 49,85 | 50,86 | 49,37 | 49,55 | 49,37 | 72.167 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 50,60 | 50,96 | 49,85 | 50,49 | 50,31 | 57.249 |
| 11 gen 2024 | 50,68 | 50,95 | 48,40 | 49,96 | 49,77 | 119.418 |
| 10 gen 2024 | 49,25 | 50,21 | 48,86 | 50,19 | 50,01 | 89.137 |
| 09 gen 2024 | 47,78 | 49,28 | 47,62 | 49,09 | 48,92 | 51.469 |
| 08 gen 2024 | 45,75 | 48,29 | 45,73 | 48,24 | 48,07 | 85.125 |
| 05 gen 2024 | 45,82 | 46,91 | 45,76 | 46,22 | 46,06 | 72.415 |
| 04 gen 2024 | 45,86 | 46,96 | 45,78 | 46,26 | 46,09 | 118.323 |
| 03 gen 2024 | 47,98 | 47,98 | 46,50 | 46,72 | 46,55 | 100.160 |
| 02 gen 2024 | 49,40 | 49,40 | 47,72 | 47,88 | 47,71 | 95.092 |
| 29 dic 2023 | 51,37 | 51,50 | 50,00 | 50,73 | 50,55 | 70.311 |
| 28 dic 2023 | 51,84 | 52,00 | 51,44 | 51,65 | 51,46 | 65.453 |
| 27 dic 2023 | 51,26 | 51,66 | 51,08 | 51,18 | 50,99 | 58.552 |
| 22 dic 2023 | 49,77 | 50,93 | 49,77 | 50,30 | 50,12 | 36.800 |
| 21 dic 2023 | 50,23 | 50,23 | 48,98 | 49,51 | 49,33 | 89.309 |
| 20 dic 2023 | 50,41 | 51,25 | 50,40 | 50,91 | 50,73 | 43.875 |
| 20 dic 2023 | 0.223447 Dividendo | |||||
| 19 dic 2023 | 50,64 | 50,94 | 50,47 | 50,81 | 50,41 | 96.967 |
| 18 dic 2023 | 49,67 | 50,50 | 49,49 | 50,50 | 50,10 | 33.511 |
| 15 dic 2023 | 48,92 | 49,78 | 48,76 | 49,06 | 48,67 | 32.842 |
| 14 dic 2023 | 49,47 | 49,71 | 47,58 | 48,16 | 47,77 | 135.065 |
| 13 dic 2023 | 47,53 | 48,10 | 47,13 | 47,94 | 47,56 | 103.077 |
| *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.