Italia markets closed

SPDR Series Trust - SPDR S&P Homebuilders ETF (0L1F.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
103,98-0,76 (-0,73%)
Alla chiusura: 03:03PM BST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024103,98103,98103,98103,98103,983
17 giu 2024104,74104,74104,74104,74104,7425
14 giu 2024103,18103,18103,18103,18103,183
13 giu 2024------
12 giu 2024106,77106,77106,06106,07106,07180
11 giu 2024------
10 giu 2024------
07 giu 2024101,19101,19101,19101,19101,19-
06 giu 2024------
05 giu 2024102,40103,05102,40103,05103,05443
04 giu 2024------
03 giu 2024105,63105,63104,64104,64104,642.173
31 mag 2024104,60104,63104,60104,63104,6320
30 mag 2024------
29 mag 2024102,49102,50102,49102,50102,5013
28 mag 2024105,44105,44105,44105,44105,442
24 mag 2024------
23 mag 2024104,58104,58103,88104,46104,46176
22 mag 2024106,83106,83104,98104,98104,98661
21 mag 2024106,60106,60106,60106,60106,601
20 mag 2024107,64107,64107,64107,64107,641
17 mag 2024107,20107,20107,04107,04107,0458
16 mag 2024108,50108,50108,50108,50108,5050
15 mag 2024109,77109,78109,77109,78109,781.072
14 mag 2024107,30107,31107,13107,13107,13500
13 mag 2024108,16108,16107,80107,80107,80655
10 mag 2024107,43107,43107,43107,43107,43100
09 mag 2024106,91106,97106,89106,89106,89555
08 mag 2024------
07 mag 2024------
03 mag 2024106,69106,71106,07106,07106,07269
02 mag 2024------
01 mag 2024102,39102,39101,62101,62101,622.630
30 apr 2024104,35104,35103,68103,68103,6873
29 apr 2024104,55104,56104,55104,56104,56100
26 apr 2024103,94103,94103,94103,94103,9450
25 apr 2024100,20101,32100,20101,32101,32628
24 apr 2024104,01104,62104,01104,01104,01461
23 apr 2024102,23103,19102,23103,19103,19752
22 apr 2024100,17100,17100,17100,17100,17912
19 apr 2024100,55101,39100,20100,20100,20934
18 apr 2024102,28102,60102,26102,36102,361.015
17 apr 2024101,32101,32101,32101,32101,32520
16 apr 2024101,83101,85100,36101,49101,491.750
15 apr 2024103,00103,00103,00103,00103,00100
12 apr 2024103,93103,93103,93103,93103,9310
11 apr 2024104,68104,68104,68104,68104,68100
10 apr 2024------
09 apr 2024107,32107,32106,87106,87106,87150
08 apr 2024108,58108,58108,58108,58108,58330
05 apr 2024107,54108,36107,54108,36108,36125
04 apr 2024109,26109,26109,26109,26109,2670
03 apr 2024------
02 apr 2024108,15108,15107,23107,32107,321.195
28 mar 2024111,07111,77110,91111,68111,681.330
27 mar 2024110,09110,27110,09110,20110,205.077
26 mar 2024------
25 mar 2024110,00110,17110,00110,17110,1755
22 mar 2024111,11111,11111,11111,11111,114
21 mar 2024110,05111,04110,05111,04111,0420.400
20 mar 2024106,69107,72106,69107,72107,72370
19 mar 2024105,06105,55105,06105,55105,551.025
18 mar 2024------
18 mar 20240.168292 Dividendo
15 mar 2024105,51105,51105,51105,51105,345
14 mar 2024106,87106,87105,08105,08104,9183.254
13 mar 2024103,46107,39103,46107,31107,131.342
12 mar 2024104,68104,68104,68104,68104,51800
11 mar 2024102,96102,96102,96102,96102,7950
08 mar 2024106,57106,58104,71104,71104,551.700
07 mar 2024106,30106,30106,30106,30106,13150
06 mar 2024104,30104,59104,30104,59104,42115
05 mar 2024------
04 mar 2024104,82104,97104,82104,97104,802.429
01 mar 2024103,28104,10103,28104,10103,93223
29 feb 2024102,81102,81102,47102,47102,31112
28 feb 2024102,33102,33102,33102,33102,17100
27 feb 2024102,58102,67102,49102,67102,50934
26 feb 2024------
23 feb 2024------
22 feb 2024100,61100,61100,42100,42100,26110
21 feb 202499,1099,1099,1099,1098,94100
20 feb 202498,1198,1198,1098,1097,951.000
19 feb 2024------
16 feb 2024------
15 feb 2024------
14 feb 202498,0398,4198,0398,4198,256
13 feb 202496,9998,1496,3897,9897,82417
12 feb 202499,02100,4899,02100,48100,32398
09 feb 202496,8196,8196,7796,7796,62300
08 feb 202497,8797,9397,7897,9397,781.705
07 feb 202496,5896,9096,5896,9096,741.066
06 feb 202495,2595,3995,2595,3995,24200
05 feb 202494,2294,2294,2294,2294,07100
02 feb 2024------
01 feb 202495,3595,8794,6695,8795,722.224
31 gen 2024------
30 gen 202495,0995,0995,0995,0994,94300
29 gen 2024------
26 gen 2024------
*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...