Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.845,21 +69,83 (+0,18%) Nasdaq
15.326,67 -274,83 (-1,76%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,97 +0,24 (+0,29%) Bitcoin EUR
59.895,37 +68,30 (+0,11%)
The Select Sector SPDR Trust - The Consumer Discretionary Select Sector SPDR Fund (0L4P.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:42PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 171,20 | 171,42 | 170,73 | 170,73 | 170,73 | 13 |
| 18 apr 2024 | 172,87 | 172,87 | 171,00 | 171,07 | 171,07 | 21 |
| 17 apr 2024 | 174,30 | 174,30 | 173,08 | 173,08 | 173,08 | 53 |
| 16 apr 2024 | 173,13 | 174,12 | 172,52 | 174,12 | 174,12 | 158 |
| 15 apr 2024 | 178,49 | 178,49 | 176,31 | 176,31 | 176,31 | 7 |
| 12 apr 2024 | 179,43 | 179,43 | 176,71 | 176,98 | 176,98 | 7.254 |
| 11 apr 2024 | 180,00 | 180,35 | 179,05 | 180,35 | 180,35 | 55 |
| 10 apr 2024 | 178,26 | 178,78 | 177,97 | 178,78 | 178,78 | 12 |
| 09 apr 2024 | 181,62 | 181,62 | 181,39 | 181,39 | 181,39 | 1 |
| 08 apr 2024 | 179,95 | 180,66 | 179,80 | 180,61 | 180,61 | 1.200 |
| 05 apr 2024 | 178,68 | 179,19 | 178,29 | 179,19 | 179,19 | 1 |
| 04 apr 2024 | 181,55 | 181,82 | 181,51 | 181,82 | 181,82 | 3 |
| 03 apr 2024 | 179,09 | 179,85 | 178,98 | 179,85 | 179,85 | 46 |
| 02 apr 2024 | 179,84 | 179,84 | 179,24 | 179,24 | 179,24 | 514 |
| 28 mar 2024 | 184,49 | 184,50 | 184,26 | 184,26 | 184,26 | 504 |
| 27 mar 2024 | 183,77 | 183,86 | 183,20 | 183,86 | 183,86 | 222 |
| 26 mar 2024 | 183,29 | 183,75 | 183,26 | 183,75 | 183,75 | 2 |
| 25 mar 2024 | 182,18 | 182,85 | 182,02 | 182,12 | 182,12 | 13 |
| 22 mar 2024 | 183,18 | 183,18 | 182,18 | 183,01 | 183,01 | 437 |
| 21 mar 2024 | 184,39 | 185,13 | 184,39 | 184,51 | 184,51 | 928 |
| 20 mar 2024 | 181,10 | 181,98 | 180,84 | 181,98 | 181,98 | 949 |
| 19 mar 2024 | 179,19 | 180,14 | 179,07 | 180,14 | 180,14 | 366 |
| 18 mar 2024 | 179,45 | 179,50 | 179,29 | 179,29 | 179,29 | 3 |
| 18 mar 2024 | 0.387249 Dividendo | |||||
| 15 mar 2024 | 179,16 | 179,16 | 177,93 | 178,23 | 177,84 | 33 |
| 14 mar 2024 | 181,21 | 181,21 | 179,52 | 179,52 | 179,13 | 2.321 |
| 13 mar 2024 | 181,07 | 182,09 | 180,95 | 181,94 | 181,54 | 1.045 |
| 12 mar 2024 | 181,46 | 181,65 | 181,46 | 181,65 | 181,26 | 19.000 |
| 11 mar 2024 | 180,32 | 180,32 | 179,79 | 179,79 | 179,40 | 350 |
| 08 mar 2024 | 181,86 | 181,86 | 180,21 | 180,21 | 179,82 | 1 |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 181,13 | 181,13 | 179,39 | 180,10 | 179,70 | 1.917 |
| 05 mar 2024 | 180,68 | 181,59 | 180,22 | 180,57 | 180,18 | 638 |
| 04 mar 2024 | 184,63 | 184,63 | 182,87 | 182,87 | 182,47 | 14 |
| 01 mar 2024 | 184,16 | 184,96 | 184,16 | 184,96 | 184,56 | 4 |
| 29 feb 2024 | 183,81 | 183,98 | 183,30 | 183,30 | 182,91 | 65 |
| 28 feb 2024 | 182,00 | 183,94 | 182,00 | 183,94 | 183,54 | 199 |
| 27 feb 2024 | 182,93 | 183,10 | 182,69 | 182,96 | 182,56 | 54 |
| 26 feb 2024 | 181,58 | 182,38 | 181,58 | 182,38 | 181,99 | 32 |
| 23 feb 2024 | 181,49 | 181,66 | 181,46 | 181,60 | 181,21 | 22 |
| 22 feb 2024 | 180,42 | 182,01 | 180,25 | 182,01 | 181,61 | 92 |
| 21 feb 2024 | 177,88 | 177,99 | 177,88 | 177,93 | 177,54 | 2 |
| 20 feb 2024 | 177,38 | 177,76 | 176,50 | 176,51 | 176,12 | 3.440 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 179,48 | 179,53 | 178,04 | 179,27 | 178,88 | 120 |
| 15 feb 2024 | 178,44 | 178,50 | 178,21 | 178,50 | 178,11 | 8.261 |
| 14 feb 2024 | 176,27 | 176,83 | 175,89 | 176,68 | 176,30 | 666 |
| 13 feb 2024 | 175,93 | 176,85 | 175,64 | 176,44 | 176,06 | 81 |
| 12 feb 2024 | 179,97 | 180,60 | 179,79 | 179,98 | 179,58 | 84 |
| 09 feb 2024 | 178,25 | 179,00 | 178,25 | 179,00 | 178,61 | 10 |
| 08 feb 2024 | 178,18 | 178,25 | 178,18 | 178,25 | 177,86 | 1.296 |
| 07 feb 2024 | 176,85 | 177,63 | 176,85 | 177,63 | 177,24 | 202 |
| 06 feb 2024 | 174,47 | 174,91 | 174,10 | 174,90 | 174,52 | 5 |
| 05 feb 2024 | 175,42 | 175,50 | 172,92 | 173,47 | 173,09 | 311 |
| 02 feb 2024 | 175,41 | 177,16 | 174,84 | 177,16 | 176,78 | 347 |
| 01 feb 2024 | 171,88 | 172,54 | 171,18 | 171,18 | 170,81 | 40 |
| 31 gen 2024 | 173,26 | 173,26 | 172,94 | 173,13 | 172,75 | 554 |
| 30 gen 2024 | 174,44 | 174,60 | 174,44 | 174,49 | 174,11 | 4 |
| 29 gen 2024 | 171,96 | 172,57 | 171,90 | 172,57 | 172,19 | 14 |
| 26 gen 2024 | 171,61 | 171,84 | 171,47 | 171,84 | 171,47 | 31 |
| 25 gen 2024 | 171,55 | 171,77 | 169,86 | 169,86 | 169,49 | 256 |
| 24 gen 2024 | 175,09 | 175,09 | 173,67 | 173,74 | 173,36 | 24 |
| 23 gen 2024 | 174,51 | 174,57 | 173,14 | 173,31 | 172,93 | 263 |
| 22 gen 2024 | 175,45 | 175,60 | 173,75 | 173,75 | 173,37 | 65 |
| 19 gen 2024 | 173,17 | 174,19 | 172,89 | 174,19 | 173,81 | 104 |
| 18 gen 2024 | 173,10 | 173,28 | 173,10 | 173,28 | 172,90 | 1 |
| 17 gen 2024 | 171,91 | 172,00 | 171,52 | 171,87 | 171,50 | 2 |
| 16 gen 2024 | 172,92 | 174,01 | 172,49 | 173,46 | 173,08 | 870 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 175,58 | 175,60 | 173,82 | 173,82 | 173,44 | 11 |
| 11 gen 2024 | 176,11 | 176,51 | 174,29 | 174,65 | 174,27 | 408 |
| 10 gen 2024 | 175,48 | 176,09 | 175,46 | 176,09 | 175,71 | 363 |
| 09 gen 2024 | 174,30 | 174,58 | 174,05 | 174,58 | 174,20 | 100 |
| 08 gen 2024 | 172,92 | 174,26 | 172,92 | 174,26 | 173,88 | 171 |
| 05 gen 2024 | 172,20 | 173,05 | 171,95 | 173,05 | 172,67 | 3 |
| 04 gen 2024 | 172,52 | 174,49 | 172,52 | 174,49 | 174,11 | 68 |
| 03 gen 2024 | 175,94 | 175,97 | 174,02 | 174,53 | 174,15 | 241 |
| 02 gen 2024 | 178,25 | 178,25 | 177,30 | 177,53 | 177,14 | 2.920 |
| 29 dic 2023 | 180,01 | 180,12 | 178,44 | 178,97 | 178,58 | 135 |
| 28 dic 2023 | 181,33 | 181,39 | 180,74 | 180,74 | 180,35 | 6 |
| 27 dic 2023 | 180,51 | 180,64 | 180,27 | 180,60 | 180,20 | 178 |
| 22 dic 2023 | 180,27 | 180,35 | 180,09 | 180,13 | 179,74 | 2 |
| 21 dic 2023 | 179,81 | 180,26 | 179,81 | 179,92 | 179,53 | 5 |
| 20 dic 2023 | 180,78 | 181,77 | 180,47 | 181,77 | 181,38 | 203 |
| 19 dic 2023 | 180,63 | 181,12 | 180,61 | 181,12 | 180,73 | 251 |
| 18 dic 2023 | 179,00 | 180,46 | 179,00 | 179,79 | 179,40 | 12 |
| 18 dic 2023 | 0.320447 Dividendo | |||||
| 15 dic 2023 | 178,98 | 179,25 | 178,92 | 179,25 | 178,54 | 52 |
| 14 dic 2023 | 178,01 | 179,53 | 178,01 | 179,53 | 178,82 | 2.071 |
| 13 dic 2023 | 174,27 | 174,45 | 173,67 | 173,71 | 173,02 | 62 |
| 12 dic 2023 | 173,51 | 173,64 | 173,23 | 173,29 | 172,60 | 178 |
| 11 dic 2023 | 172,99 | 173,71 | 172,86 | 173,71 | 173,02 | 321 |
| 08 dic 2023 | 171,45 | 171,95 | 171,45 | 171,95 | 171,27 | 12 |
| 07 dic 2023 | 171,86 | 172,53 | 171,69 | 172,53 | 171,85 | 11 |
| 06 dic 2023 | 172,22 | 172,41 | 171,99 | 172,01 | 171,33 | 64 |
| 05 dic 2023 | 169,50 | 172,16 | 169,46 | 170,68 | 170,00 | 16.211 |
| 04 dic 2023 | 170,08 | 170,93 | 169,70 | 170,93 | 170,25 | 9 |
| 01 dic 2023 | 167,99 | 169,88 | 167,99 | 169,88 | 169,21 | 925 |
| 30 nov 2023 | 169,08 | 169,08 | 167,74 | 167,74 | 167,08 | 128 |
| 29 nov 2023 | 170,83 | 170,90 | 169,38 | 169,71 | 169,04 | 1.412 |
| *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.