Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.860,47 +85,09 (+0,23%) Nasdaq
15.341,40 -260,10 (-1,67%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,00 +0,27 (+0,33%) Bitcoin EUR
60.242,73 +720,46 (+1,21%)
SPDR S&P 500 ETF Trust (0KZC.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:05PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 498,45 | 500,31 | 491,75 | 496,95 | 496,95 | 65.018 |
| 18 apr 2024 | 502,00 | 504,05 | 498,71 | 499,21 | 499,21 | 96.820 |
| 17 apr 2024 | 504,25 | 505,96 | 499,12 | 501,98 | 501,98 | 65.765 |
| 16 apr 2024 | 504,77 | 506,35 | 502,42 | 505,08 | 505,08 | 55.746 |
| 15 apr 2024 | 512,70 | 515,18 | 504,80 | 505,02 | 505,02 | 95.703 |
| 12 apr 2024 | 518,22 | 518,62 | 509,38 | 511,06 | 511,06 | 60.112 |
| 11 apr 2024 | 514,60 | 519,23 | 512,15 | 518,69 | 518,69 | 27.913 |
| 10 apr 2024 | 519,63 | 520,10 | 512,12 | 514,40 | 514,40 | 26.610 |
| 09 apr 2024 | 518,63 | 520,74 | 514,44 | 516,89 | 516,89 | 40.577 |
| 08 apr 2024 | 519,23 | 520,07 | 517,97 | 519,32 | 519,32 | 19.900 |
| 05 apr 2024 | 513,88 | 520,26 | 513,37 | 518,74 | 518,74 | 79.551 |
| 04 apr 2024 | 520,75 | 523,78 | 519,82 | 519,82 | 519,82 | 39.462 |
| 03 apr 2024 | 518,14 | 520,90 | 517,71 | 520,68 | 520,68 | 25.627 |
| 02 apr 2024 | 521,68 | 522,04 | 516,55 | 517,96 | 517,96 | 53.438 |
| 28 mar 2024 | 522,86 | 524,33 | 522,85 | 523,64 | 523,64 | 36.365 |
| 27 mar 2024 | 520,12 | 521,73 | 519,54 | 519,99 | 519,99 | 33.978 |
| 26 mar 2024 | 520,75 | 521,50 | 520,60 | 520,73 | 520,73 | 18.986 |
| 25 mar 2024 | 519,77 | 521,41 | 519,63 | 520,51 | 520,51 | 279.341 |
| 22 mar 2024 | 522,80 | 522,80 | 521,14 | 521,91 | 521,91 | 23.549 |
| 21 mar 2024 | 522,00 | 524,04 | 522,00 | 522,60 | 522,60 | 61.112 |
| 20 mar 2024 | 515,31 | 519,92 | 515,20 | 519,24 | 519,24 | 195.781 |
| 19 mar 2024 | 512,40 | 515,24 | 511,19 | 514,74 | 514,74 | 436.513 |
| 18 mar 2024 | 509,83 | 515,35 | 509,83 | 513,99 | 513,99 | 268.499 |
| 15 mar 2024 | 512,82 | 512,94 | 508,38 | 510,05 | 510,05 | 69.653 |
| 15 mar 2024 | 1.594937 Dividendo | |||||
| 14 mar 2024 | 516,90 | 517,10 | 512,47 | 512,47 | 510,87 | 44.098 |
| 13 mar 2024 | 517,04 | 517,23 | 515,79 | 516,29 | 514,69 | 37.185 |
| 12 mar 2024 | 512,84 | 516,88 | 510,92 | 516,83 | 515,22 | 271.678 |
| 11 mar 2024 | 511,49 | 511,77 | 508,59 | 511,12 | 509,53 | 228.523 |
| 08 mar 2024 | 515,43 | 518,15 | 511,35 | 512,39 | 510,80 | 156.878 |
| 07 mar 2024 | 508,72 | 515,82 | 508,00 | 515,52 | 513,92 | 55.085 |
| 06 mar 2024 | 509,25 | 512,02 | 508,56 | 509,26 | 507,68 | 101.204 |
| 05 mar 2024 | 511,53 | 511,53 | 506,75 | 507,08 | 505,50 | 57.537 |
| 04 mar 2024 | 512,25 | 513,10 | 512,00 | 512,81 | 511,21 | 15.494 |
| 01 mar 2024 | 509,70 | 512,97 | 508,69 | 512,89 | 511,29 | 44.222 |
| 29 feb 2024 | 506,27 | 508,84 | 505,51 | 507,96 | 506,38 | 19.762 |
| 28 feb 2024 | 507,00 | 507,00 | 504,98 | 505,94 | 504,37 | 28.242 |
| 27 feb 2024 | 505,99 | 506,73 | 505,00 | 505,85 | 504,28 | 29.642 |
| 26 feb 2024 | 506,73 | 508,73 | 506,15 | 506,66 | 505,08 | 22.492 |
| 23 feb 2024 | 507,65 | 510,09 | 507,16 | 509,04 | 507,45 | 23.211 |
| 22 feb 2024 | 501,20 | 507,85 | 501,13 | 507,85 | 506,27 | 54.959 |
| 21 feb 2024 | 496,53 | 496,53 | 494,52 | 495,72 | 494,18 | 18.501 |
| 20 feb 2024 | 497,69 | 498,36 | 494,61 | 494,95 | 493,41 | 16.850 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 501,69 | 502,73 | 498,98 | 502,73 | 501,16 | 19.309 |
| 15 feb 2024 | 498,80 | 501,61 | 498,60 | 501,22 | 499,66 | 27.677 |
| 14 feb 2024 | 494,50 | 497,84 | 494,50 | 495,75 | 494,21 | 22.271 |
| 13 feb 2024 | 499,08 | 499,08 | 492,03 | 492,03 | 490,50 | 34.036 |
| 12 feb 2024 | 501,01 | 503,41 | 501,01 | 501,99 | 500,43 | 21.109 |
| 09 feb 2024 | 498,27 | 500,92 | 498,27 | 500,92 | 499,36 | 45.027 |
| 08 feb 2024 | 498,11 | 498,31 | 497,32 | 497,82 | 496,27 | 12.564 |
| 07 feb 2024 | 496,30 | 498,41 | 495,46 | 498,06 | 496,51 | 590.933 |
| 06 feb 2024 | 493,02 | 494,28 | 492,18 | 492,34 | 490,81 | 25.486 |
| 05 feb 2024 | 493,51 | 493,76 | 490,30 | 493,19 | 491,65 | 117.313 |
| 02 feb 2024 | 491,85 | 495,16 | 489,40 | 495,16 | 493,62 | 77.586 |
| 01 feb 2024 | 484,32 | 488,18 | 483,88 | 487,30 | 485,78 | 45.161 |
| 31 gen 2024 | 489,10 | 489,93 | 485,84 | 486,29 | 484,77 | 38.876 |
| 30 gen 2024 | 490,98 | 491,45 | 490,12 | 490,82 | 489,29 | 50.303 |
| 29 gen 2024 | 487,54 | 488,75 | 487,19 | 488,71 | 487,19 | 40.616 |
| 26 gen 2024 | 487,59 | 489,10 | 486,58 | 487,28 | 485,76 | 69.236 |
| 25 gen 2024 | 485,02 | 488,25 | 485,02 | 485,88 | 484,37 | 100.489 |
| 24 gen 2024 | 486,33 | 488,74 | 486,32 | 486,74 | 485,23 | 80.225 |
| 23 gen 2024 | 484,07 | 484,26 | 482,93 | 483,97 | 482,46 | 19.891 |
| 22 gen 2024 | 484,01 | 485,20 | 482,80 | 483,63 | 482,13 | 47.622 |
| 19 gen 2024 | 476,94 | 482,15 | 476,94 | 482,15 | 480,65 | 30.599 |
| 18 gen 2024 | 472,58 | 474,81 | 472,58 | 474,50 | 473,02 | 106.289 |
| 17 gen 2024 | 473,80 | 473,80 | 470,10 | 470,71 | 469,25 | 30.014 |
| 16 gen 2024 | 475,72 | 476,53 | 473,33 | 473,48 | 472,01 | 20.101 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 475,89 | 478,56 | 475,30 | 477,01 | 475,53 | 22.747 |
| 11 gen 2024 | 477,69 | 478,04 | 472,36 | 475,45 | 473,97 | 40.172 |
| 10 gen 2024 | 473,57 | 476,58 | 473,45 | 476,45 | 474,96 | 26.867 |
| 09 gen 2024 | 471,96 | 474,50 | 471,45 | 474,48 | 473,00 | 55.625 |
| 08 gen 2024 | 467,70 | 472,45 | 467,41 | 472,45 | 470,98 | 24.905 |
| 05 gen 2024 | 467,14 | 470,31 | 466,71 | 468,63 | 467,17 | 25.890 |
| 04 gen 2024 | 469,53 | 470,92 | 468,34 | 469,00 | 467,54 | 39.448 |
| 03 gen 2024 | 470,42 | 470,75 | 468,81 | 469,43 | 467,97 | 57.131 |
| 02 gen 2024 | 475,41 | 475,64 | 471,34 | 471,86 | 470,39 | 60.566 |
| 29 dic 2023 | 477,10 | 477,22 | 473,42 | 475,02 | 473,54 | 120.744 |
| 28 dic 2023 | 477,33 | 477,46 | 476,45 | 477,33 | 475,84 | 16.842 |
| 27 dic 2023 | 475,59 | 476,57 | 475,24 | 475,34 | 473,86 | 15.137 |
| 22 dic 2023 | 473,87 | 475,29 | 473,22 | 473,39 | 471,91 | 77.908 |
| 21 dic 2023 | 470,54 | 472,36 | 468,99 | 470,47 | 469,01 | 39.727 |
| 20 dic 2023 | 475,05 | 475,89 | 473,82 | 474,97 | 473,49 | 21.438 |
| 19 dic 2023 | 472,26 | 474,41 | 472,26 | 474,17 | 472,69 | 63.001 |
| 18 dic 2023 | 470,86 | 472,58 | 469,89 | 472,54 | 471,07 | 494.086 |
| 15 dic 2023 | 470,57 | 470,97 | 468,48 | 468,83 | 467,37 | 45.731 |
| 15 dic 2023 | 1.906073 Dividendo | |||||
| 14 dic 2023 | 472,41 | 473,72 | 469,52 | 470,81 | 467,44 | 93.779 |
| 13 dic 2023 | 464,39 | 467,15 | 464,17 | 467,06 | 463,72 | 16.228 |
| 12 dic 2023 | 462,30 | 463,20 | 460,68 | 463,13 | 459,82 | 36.007 |
| 11 dic 2023 | 459,93 | 461,73 | 459,54 | 461,73 | 458,43 | 83.570 |
| 08 dic 2023 | 458,31 | 460,30 | 457,28 | 459,67 | 456,39 | 50.196 |
| 07 dic 2023 | 455,33 | 458,43 | 455,33 | 458,41 | 455,13 | 16.074 |
| 06 dic 2023 | 457,46 | 458,80 | 455,62 | 456,26 | 453,00 | 76.662 |
| 05 dic 2023 | 455,57 | 457,53 | 454,93 | 456,06 | 452,80 | 39.556 |
| 04 dic 2023 | 456,40 | 456,76 | 454,41 | 456,02 | 452,76 | 385.820 |
| 01 dic 2023 | 456,92 | 459,61 | 455,28 | 458,69 | 455,41 | 53.111 |
| 30 nov 2023 | 455,34 | 455,55 | 453,47 | 454,30 | 451,06 | 211.645 |
| 29 nov 2023 | 456,39 | 458,28 | 455,06 | 456,11 | 452,85 | 59.881 |
| *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.