Italia markets closed

SPDR Series Trust - SPDR S&P Regional Banking ETF (0L0X.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,32-0,87 (-1,81%)
Alla chiusura: 05:52PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202447,6747,6747,6747,6747,671
29 apr 202448,5148,5148,1948,1948,191.201
26 apr 202448,7548,7548,3748,3748,37300
25 apr 202448,6848,6847,9248,2348,23503
24 apr 202448,7248,8048,5048,8048,80267
23 apr 202448,7048,9448,7048,7448,742.797
22 apr 202447,5248,2947,5248,2248,228.401
19 apr 202446,0647,1246,0647,1247,12599
18 apr 202445,6346,4145,6346,0446,043.588
17 apr 202446,3346,3445,8846,2346,23720
16 apr 202445,8145,9045,4745,9045,901.027
15 apr 202446,8847,3446,2246,2246,222.290
12 apr 202446,5046,5046,5046,5046,501
11 apr 202447,2247,2346,2447,0847,0813.142
10 apr 202447,5447,7146,6346,6346,631.407
09 apr 202449,4049,4049,1349,3449,348.745
08 apr 202448,3449,1248,3449,1249,12926
05 apr 202447,9548,1447,9248,0948,093
04 apr 202449,0349,0549,0349,0549,051
03 apr 202448,4748,4748,4748,4748,477
02 apr 202448,6448,6748,3648,3648,36146
28 mar 202450,1050,4450,1050,2650,26249
27 mar 202448,3649,4148,3649,4149,415.673
26 mar 202448,5348,6048,2848,4248,42406
25 mar 202448,9048,9048,8748,8748,87400
22 mar 202449,1449,1448,6448,6448,64232
21 mar 202449,2549,7549,2549,5049,502.434
20 mar 202447,4848,6847,4248,6848,6821.563
19 mar 202447,2647,5847,1747,4747,471.724
18 mar 202447,3547,4047,0947,4047,402.110
18 mar 20240.378527 Dividendo
15 mar 202447,6248,2447,6248,0247,641.171
14 mar 202448,5148,5147,7947,8147,438.886
13 mar 202449,2249,3749,0249,1348,7431.132
12 mar 202449,0849,1548,9248,9248,535
11 mar 202449,3149,3749,2949,3248,935.316
08 mar 202449,9250,4049,7549,7549,36159
07 mar 202450,1550,3549,7149,7949,407.820
06 mar 202448,9449,4647,9949,0648,676.397
05 mar 202448,4349,6348,4349,6349,236.472
04 mar 202448,5148,5147,7748,1047,72179
01 mar 202447,8547,8546,6947,6147,2310.651
29 feb 202447,4048,8447,4048,0347,6513.375
28 feb 202447,8747,8747,7947,7947,416.300
27 feb 202448,0448,0447,6547,9447,576.584
26 feb 202447,7147,7147,1747,1746,80633
23 feb 202448,0148,3047,9848,2247,832.135
22 feb 202448,3448,3447,8847,8847,50150
21 feb 202447,8748,0047,7648,0047,623.578
20 feb 202448,2648,6848,2548,3948,0112.320
19 feb 2024------
16 feb 202448,5649,0148,5648,8748,491.324
15 feb 202449,0649,2648,6349,2648,8750.335
14 feb 202447,6247,6447,0247,1546,771.013
13 feb 202447,2147,2746,7546,7546,3813.376
12 feb 202448,2848,9048,2848,8548,4646.020
09 feb 202446,9947,8846,8547,8247,442.589
08 feb 202446,7447,0746,5446,6746,30471
07 feb 202446,8647,1945,7146,9046,5320.993
06 feb 202447,4347,5546,9147,0146,6416.570
05 feb 202447,2447,7147,2347,7147,332.551
02 feb 202447,3548,4447,3348,0647,681.294
01 feb 202449,7149,7146,5748,4848,1010.106
31 gen 202450,5651,2649,8751,0850,689.069
30 gen 202452,8552,8552,8552,8552,4320
29 gen 202452,1952,7252,1952,4452,03241
26 gen 202452,4752,4752,0652,0651,65152
25 gen 202452,0852,1351,3351,7951,381.202
24 gen 202452,4052,6552,0352,2851,87627
23 gen 202452,4152,4151,5651,5651,1579
22 gen 202451,5851,9651,5151,5251,11236
19 gen 202449,6050,7849,6050,7850,3746.338
18 gen 202449,7249,9049,3149,3348,94126
17 gen 202448,7449,5948,5749,2548,86562
16 gen 202449,3149,8349,3149,5349,14401
15 gen 2024------
12 gen 202450,0050,0650,0050,0649,671
11 gen 202450,9250,9250,4150,4150,01801
10 gen 202451,3951,3951,3951,3950,98-
09 gen 202451,5051,7551,4451,7551,34394
08 gen 202451,6351,8951,6351,8951,48679
05 gen 202451,9352,1951,7151,7151,30452
04 gen 202450,7451,4250,7451,4050,99485
03 gen 202451,4951,6651,1851,5651,161.331
02 gen 202451,9653,1051,9653,1052,69457
29 dic 202352,8453,0052,5352,6852,261.359
28 dic 202352,8753,2652,8752,9752,551.736
27 dic 202353,2053,3552,9053,1052,681.583
22 dic 202352,5952,8552,4452,5252,1175
21 dic 202352,0552,0551,7451,7451,336.025
20 dic 202352,8053,1452,8053,0152,593.276
19 dic 202352,2252,9052,1852,8152,39850
18 dic 202352,4952,7652,1552,2151,803.313
18 dic 20230.431316 Dividendo
15 dic 202353,8553,8552,6752,6751,822.672
14 dic 202353,0654,1652,8853,2652,415.440
13 dic 202348,5349,4248,4349,3548,5638.664
12 dic 202348,5748,6948,5748,5947,815
11 dic 202348,8848,9548,8048,9448,16696
08 dic 202348,3649,2648,3648,7647,981.739
*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...