Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.762,54 +933,50 (+1,59%)
SPDR Series Trust - SPDR S&P Metals & Mining ETF (0L13.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:39PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 60,70 | 60,78 | 60,67 | 60,78 | 60,78 | 6.791 |
| 25 apr 2024 | 58,94 | 58,94 | 58,77 | 58,77 | 58,77 | 30 |
| 24 apr 2024 | 59,00 | 59,07 | 59,00 | 59,07 | 59,07 | 51 |
| 23 apr 2024 | 58,86 | 59,76 | 58,86 | 59,76 | 59,76 | 3.587 |
| 22 apr 2024 | 60,11 | 60,65 | 59,67 | 60,40 | 60,40 | 6.203 |
| 19 apr 2024 | 60,56 | 60,88 | 60,56 | 60,88 | 60,88 | 6.740 |
| 18 apr 2024 | 60,97 | 61,66 | 60,79 | 61,01 | 61,01 | 66.374 |
| 17 apr 2024 | 61,22 | 62,75 | 61,22 | 62,00 | 62,00 | 623 |
| 16 apr 2024 | 60,24 | 60,86 | 59,99 | 60,85 | 60,85 | 13.070 |
| 15 apr 2024 | 62,45 | 62,45 | 61,19 | 61,19 | 61,19 | 3.348 |
| 12 apr 2024 | 62,80 | 63,24 | 61,56 | 61,56 | 61,56 | 26 |
| 11 apr 2024 | 62,28 | 62,28 | 61,89 | 61,89 | 61,89 | 441 |
| 10 apr 2024 | 62,89 | 62,89 | 61,01 | 61,94 | 61,94 | 2.600 |
| 09 apr 2024 | 62,52 | 62,54 | 62,52 | 62,54 | 62,54 | 160 |
| 08 apr 2024 | 62,49 | 62,63 | 61,89 | 62,40 | 62,40 | 7.199 |
| 05 apr 2024 | 61,14 | 62,07 | 61,14 | 62,07 | 62,07 | 1.138 |
| 04 apr 2024 | 62,09 | 62,30 | 62,04 | 62,04 | 62,04 | 149 |
| 03 apr 2024 | 61,54 | 62,00 | 61,54 | 61,85 | 61,85 | 4.676 |
| 02 apr 2024 | 61,20 | 61,20 | 60,51 | 60,51 | 60,51 | 428 |
| 28 mar 2024 | 60,01 | 60,30 | 59,81 | 60,28 | 60,28 | 7.584 |
| 27 mar 2024 | 58,95 | 59,12 | 58,95 | 59,12 | 59,12 | 601 |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 58,76 | 58,76 | 58,51 | 58,51 | 58,51 | 20.741 |
| 22 mar 2024 | 58,03 | 58,47 | 58,03 | 58,32 | 58,32 | 1.964 |
| 21 mar 2024 | 58,33 | 58,44 | 58,12 | 58,44 | 58,44 | 2.027 |
| 20 mar 2024 | 57,17 | 57,72 | 57,17 | 57,62 | 57,62 | 2.513 |
| 19 mar 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | 175 |
| 18 mar 2024 | 56,38 | 56,71 | 56,29 | 56,55 | 56,55 | 4.889 |
| 18 mar 2024 | 0.102827 Dividendo | |||||
| 15 mar 2024 | 56,30 | 56,62 | 56,26 | 56,62 | 56,52 | 5.792 |
| 14 mar 2024 | 56,43 | 56,47 | 56,13 | 56,20 | 56,10 | 3.601 |
| 13 mar 2024 | 57,52 | 57,54 | 57,51 | 57,54 | 57,44 | 1.700 |
| 12 mar 2024 | 57,17 | 57,53 | 57,15 | 57,17 | 57,07 | 19.583 |
| 11 mar 2024 | 58,15 | 58,15 | 57,44 | 57,97 | 57,86 | 11.690 |
| 08 mar 2024 | 59,58 | 59,70 | 59,10 | 59,10 | 59,00 | 6.122 |
| 07 mar 2024 | 58,65 | 58,91 | 58,60 | 58,87 | 58,76 | 6.478 |
| 06 mar 2024 | 57,60 | 57,80 | 57,60 | 57,79 | 57,69 | 4.008 |
| 05 mar 2024 | 57,39 | 57,39 | 57,15 | 57,15 | 57,04 | 2.868 |
| 04 mar 2024 | 57,78 | 57,79 | 57,78 | 57,79 | 57,69 | 2.454 |
| 01 mar 2024 | 56,92 | 57,76 | 56,92 | 57,76 | 57,66 | 4.610 |
| 29 feb 2024 | 56,37 | 56,60 | 56,37 | 56,60 | 56,49 | 4.404 |
| 28 feb 2024 | 56,38 | 56,38 | 56,08 | 56,24 | 56,13 | 8.924 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 55,76 | 56,35 | 55,71 | 56,03 | 55,93 | 9.143 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 55,78 | 55,78 | 55,65 | 55,65 | 55,55 | 30 |
| 21 feb 2024 | 55,78 | 55,78 | 55,73 | 55,75 | 55,64 | 181 |
| 20 feb 2024 | 55,91 | 55,91 | 55,75 | 55,75 | 55,65 | 2.364 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 57,15 | 57,15 | 57,08 | 57,08 | 56,97 | 3 |
| 15 feb 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,25 | 1 |
| 14 feb 2024 | 55,44 | 55,49 | 55,44 | 55,49 | 55,39 | 1.916 |
| 13 feb 2024 | 55,47 | 55,47 | 54,74 | 54,88 | 54,78 | 13.687 |
| 12 feb 2024 | 56,25 | 57,21 | 56,25 | 57,21 | 57,11 | 4.736 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,70 | 1.389 |
| 06 feb 2024 | 55,83 | 56,03 | 55,77 | 55,86 | 55,76 | 737 |
| 05 feb 2024 | 56,21 | 56,23 | 55,52 | 55,52 | 55,42 | 6.240 |
| 02 feb 2024 | 57,13 | 57,13 | 56,82 | 56,82 | 56,72 | 6.591 |
| 01 feb 2024 | 57,93 | 58,08 | 57,42 | 57,69 | 57,59 | 3.841 |
| 31 gen 2024 | 58,15 | 58,26 | 58,15 | 58,26 | 58,15 | 345 |
| 30 gen 2024 | 57,64 | 57,67 | 57,35 | 57,67 | 57,56 | 356 |
| 29 gen 2024 | 56,45 | 57,10 | 56,33 | 57,10 | 56,99 | 5.837 |
| 26 gen 2024 | 56,86 | 57,30 | 56,72 | 56,72 | 56,62 | 11.518 |
| 25 gen 2024 | 57,72 | 57,72 | 56,42 | 56,44 | 56,34 | 5.479 |
| 24 gen 2024 | 57,93 | 58,39 | 57,76 | 57,83 | 57,72 | 3.610 |
| 23 gen 2024 | 57,48 | 57,49 | 57,12 | 57,28 | 57,18 | 13.003 |
| 22 gen 2024 | 56,42 | 56,82 | 56,42 | 56,57 | 56,47 | 1.714 |
| 19 gen 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,70 | 409 |
| 18 gen 2024 | 56,00 | 56,00 | 55,99 | 55,99 | 55,89 | 11 |
| 17 gen 2024 | 55,24 | 55,41 | 55,24 | 55,38 | 55,27 | 947 |
| 16 gen 2024 | 56,82 | 56,82 | 56,76 | 56,76 | 56,66 | 6 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 58,01 | 58,01 | 57,37 | 57,37 | 57,26 | 175 |
| 11 gen 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,49 | 1 |
| 10 gen 2024 | - | - | - | - | - | - |
| 09 gen 2024 | 58,01 | 58,01 | 57,95 | 57,95 | 57,85 | 6 |
| 08 gen 2024 | 57,80 | 58,09 | 57,80 | 58,09 | 57,98 | 267 |
| 05 gen 2024 | 58,35 | 58,43 | 58,04 | 58,04 | 57,94 | 304 |
| 04 gen 2024 | 58,06 | 58,60 | 58,06 | 58,60 | 58,49 | 15 |
| 03 gen 2024 | 57,82 | 58,62 | 57,80 | 58,62 | 58,51 | 7.586 |
| 02 gen 2024 | 59,65 | 60,02 | 59,65 | 59,90 | 59,79 | 76 |
| 29 dic 2023 | 59,89 | 60,16 | 59,88 | 59,88 | 59,77 | 951 |
| 28 dic 2023 | 61,35 | 61,35 | 61,20 | 61,20 | 61,09 | 2 |
| 27 dic 2023 | 61,75 | 61,75 | 61,75 | 61,75 | 61,64 | 170 |
| 22 dic 2023 | 60,93 | 60,95 | 60,90 | 60,90 | 60,79 | 29 |
| 21 dic 2023 | 59,64 | 59,90 | 59,64 | 59,90 | 59,79 | 205 |
| 20 dic 2023 | 60,33 | 60,41 | 60,33 | 60,41 | 60,30 | 1.094 |
| 19 dic 2023 | 58,51 | 59,54 | 58,51 | 59,54 | 59,44 | 4.477 |
| 18 dic 2023 | 58,76 | 58,95 | 58,69 | 58,69 | 58,58 | 285 |
| 18 dic 2023 | 0.09619 Dividendo | |||||
| 15 dic 2023 | 57,59 | 57,59 | 57,59 | 57,59 | 57,39 | 29 |
| 14 dic 2023 | 56,56 | 56,62 | 56,51 | 56,59 | 56,39 | 4.023 |
| 13 dic 2023 | 52,86 | 52,86 | 52,86 | 52,86 | 52,67 | 11 |
| 12 dic 2023 | 52,99 | 52,99 | 52,97 | 52,97 | 52,78 | 150 |
| 11 dic 2023 | 53,49 | 53,70 | 53,49 | 53,70 | 53,51 | 700 |
| 08 dic 2023 | 54,65 | 54,65 | 54,65 | 54,65 | 54,46 | 1 |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | 55,01 | 55,01 | 55,01 | 55,01 | 54,82 | 1 |
| *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.