Italia markets close in 6 hours 9 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,06-0,20 (-0,39%)
In data: 06:37PM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20240,000,000,0051,0651,06-
17 mag 202450,9151,2650,9151,2651,26142
16 mag 202450,9850,9850,9750,9750,97350
15 mag 202451,7151,7150,9450,9450,94645
14 mag 202450,8650,8950,5750,5750,5735
13 mag 202450,3550,6550,3550,4750,4728.781
10 mag 202450,5050,5050,0650,3050,30761
09 mag 202450,4050,4050,3650,4050,40200
08 mag 202449,3849,8749,3849,8749,87421
07 mag 202450,2950,5150,2950,3950,39478
03 mag 202448,8249,9448,8249,6249,62249.059
02 mag 202448,6148,9748,4048,4048,402
01 mag 202447,6648,1747,6648,0348,03201
30 apr 202447,6747,6747,3247,3247,321
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
*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...