Italia markets close in 3 hours 6 minutes

SPDR Series Trust - SPDR S&P Metals & Mining ETF (0L13.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,12+0,60 (+1,03%)
In data: 04:52PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,000,000,0059,1259,129.800
26 mar 2024------
25 mar 202458,7658,7658,5158,5158,5120.741
22 mar 202458,0358,4758,0358,3258,321.964
21 mar 202458,3358,4458,1258,4458,442.027
20 mar 202457,1757,7257,1757,6257,622.513
19 mar 202456,0756,0756,0756,0756,07175
18 mar 202456,3856,7156,2956,5556,554.889
18 mar 20240.102827 Dividendo
15 mar 202456,3056,6256,2656,6256,525.792
14 mar 202456,4356,4756,1356,2056,103.601
13 mar 202457,5257,5457,5157,5457,441.700
12 mar 202457,1757,5357,1557,1757,0719.583
11 mar 202458,1558,1557,4457,9757,8611.690
08 mar 202459,5859,7059,1059,1059,006.122
07 mar 202458,6558,9158,6058,8758,766.478
06 mar 202457,6057,8057,6057,7957,694.008
05 mar 202457,3957,3957,1557,1557,042.868
04 mar 202457,7857,7957,7857,7957,692.454
01 mar 202456,9257,7656,9257,7657,664.610
29 feb 202456,3756,6056,3756,6056,494.404
28 feb 202456,3856,3856,0856,2456,138.924
27 feb 2024------
26 feb 202455,7656,3555,7156,0355,939.143
23 feb 2024------
22 feb 202455,7855,7855,6555,6555,5530
21 feb 202455,7855,7855,7355,7555,64181
20 feb 202455,9155,9155,7555,7555,652.364
19 feb 2024------
16 feb 202457,1557,1557,0857,0856,973
15 feb 202456,3556,3556,3556,3556,251
14 feb 202455,4455,4955,4455,4955,391.916
13 feb 202455,4755,4754,7454,8854,7813.687
12 feb 202456,2557,2156,2557,2157,114.736
09 feb 2024------
08 feb 2024------
07 feb 202455,8055,8055,8055,8055,701.389
06 feb 202455,8356,0355,7755,8655,76737
05 feb 202456,2156,2355,5255,5255,426.240
02 feb 202457,1357,1356,8256,8256,726.591
01 feb 202457,9358,0857,4257,6957,593.841
31 gen 202458,1558,2658,1558,2658,15345
30 gen 202457,6457,6757,3557,6757,56356
29 gen 202456,4557,1056,3357,1056,995.837
26 gen 202456,8657,3056,7256,7256,6211.518
25 gen 202457,7257,7256,4256,4456,345.479
24 gen 202457,9358,3957,7657,8357,723.610
23 gen 202457,4857,4957,1257,2857,1813.003
22 gen 202456,4256,8256,4256,5756,471.714
19 gen 202455,8055,8055,8055,8055,70409
18 gen 202456,0056,0055,9955,9955,8911
17 gen 202455,2455,4155,2455,3855,27947
16 gen 202456,8256,8256,7656,7656,666
15 gen 2024------
12 gen 202458,0158,0157,3757,3757,26175
11 gen 202456,6056,6056,6056,6056,491
10 gen 2024------
09 gen 202458,0158,0157,9557,9557,856
08 gen 202457,8058,0957,8058,0957,98267
05 gen 202458,3558,4358,0458,0457,94304
04 gen 202458,0658,6058,0658,6058,4915
03 gen 202457,8258,6257,8058,6258,517.586
02 gen 202459,6560,0259,6559,9059,7976
29 dic 202359,8960,1659,8859,8859,77951
28 dic 202361,3561,3561,2061,2061,092
27 dic 202361,7561,7561,7561,7561,64170
22 dic 202360,9360,9560,9060,9060,7929
21 dic 202359,6459,9059,6459,9059,79205
20 dic 202360,3360,4160,3360,4160,301.094
19 dic 202358,5159,5458,5159,5459,444.477
18 dic 202358,7658,9558,6958,6958,58285
18 dic 20230.09619 Dividendo
15 dic 202357,5957,5957,5957,5957,3929
14 dic 202356,5656,6256,5156,5956,394.023
13 dic 202352,8652,8652,8652,8652,6711
12 dic 202352,9952,9952,9752,9752,78150
11 dic 202353,4953,7053,4953,7053,51700
08 dic 202354,6554,6554,6554,6554,461
07 dic 2023------
06 dic 202355,0155,0155,0155,0154,821
05 dic 202355,2655,2655,2655,2655,074
04 dic 202355,6055,6055,6055,6055,4132
01 dic 202355,7755,7755,7755,7755,57361
30 nov 202354,5154,5154,5154,5154,33300
29 nov 2023------
28 nov 202354,1554,1554,1554,1553,961
27 nov 202353,6753,6753,6253,6253,44189
24 nov 2023------
23 nov 2023------
22 nov 202352,7952,8452,7952,8452,666.500
21 nov 202353,1453,1452,9952,9952,80101
20 nov 202352,4752,8352,4752,8352,6514.704
17 nov 202352,3352,3852,3352,3852,204
16 nov 202351,7451,7451,4851,6751,49928
15 nov 202352,0452,3752,0452,0751,89414
14 nov 202350,9351,7550,9351,7551,5739
13 nov 202349,5349,5349,5349,5349,36743
10 nov 2023------
09 nov 202349,9749,9749,9449,9449,7642
08 nov 202350,1150,1149,2949,2949,12207
*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...