Italia markets close in 3 hours
FTSE MIB
34.164,39 +439,57 (+1,30%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,19 -0,71 (-0,87%) Bitcoin EUR
61.908,97 +135,91 (+0,22%)
The Select Sector SPDR Trust - The Financial Select Sector SPDR Fund (0L4R.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:43PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 0,00 | 0,00 | 0,00 | 40,92 | 40,92 | 4.900 |
| 19 apr 2024 | 40,07 | 40,27 | 40,03 | 40,26 | 40,26 | 10.152 |
| 18 apr 2024 | 39,87 | 40,14 | 39,79 | 39,82 | 39,82 | 57 |
| 17 apr 2024 | 39,83 | 39,85 | 39,75 | 39,75 | 39,75 | 809 |
| 16 apr 2024 | 39,89 | 39,91 | 39,60 | 39,72 | 39,72 | 146 |
| 15 apr 2024 | 40,58 | 40,62 | 40,30 | 40,36 | 40,36 | 240 |
| 12 apr 2024 | 40,32 | 40,34 | 40,04 | 40,05 | 40,05 | 682 |
| 11 apr 2024 | 40,87 | 40,87 | 40,36 | 40,81 | 40,81 | 751 |
| 10 apr 2024 | 40,96 | 41,10 | 40,79 | 40,82 | 40,82 | 3.192 |
| 09 apr 2024 | 41,76 | 41,78 | 41,28 | 41,41 | 41,41 | 3 |
| 08 apr 2024 | 41,57 | 41,75 | 41,57 | 41,71 | 41,71 | 4.620 |
| 05 apr 2024 | 41,28 | 41,63 | 41,21 | 41,50 | 41,50 | 2.950 |
| 04 apr 2024 | 42,00 | 42,02 | 41,95 | 42,00 | 42,00 | 9.254 |
| 03 apr 2024 | 41,58 | 41,94 | 41,55 | 41,82 | 41,82 | 1.202.872 |
| 02 apr 2024 | 41,76 | 41,76 | 41,69 | 41,69 | 41,69 | 73.970 |
| 28 mar 2024 | 41,95 | 42,15 | 41,93 | 42,15 | 42,15 | 6.727 |
| 27 mar 2024 | 41,60 | 41,60 | 41,53 | 41,60 | 41,60 | 4.863 |
| 26 mar 2024 | 41,41 | 41,49 | 41,31 | 41,49 | 41,49 | 12.464 |
| 25 mar 2024 | 41,42 | 41,44 | 41,31 | 41,35 | 41,35 | 1.339 |
| 22 mar 2024 | 41,95 | 41,95 | 41,56 | 41,56 | 41,56 | 744 |
| 21 mar 2024 | 41,67 | 41,94 | 41,62 | 41,94 | 41,94 | 2.618 |
| 20 mar 2024 | 41,04 | 41,40 | 40,97 | 41,40 | 41,40 | 225 |
| 19 mar 2024 | 40,90 | 41,06 | 40,90 | 41,01 | 41,01 | 1.263 |
| 18 mar 2024 | 40,73 | 40,89 | 40,63 | 40,87 | 40,87 | 1.180 |
| 18 mar 2024 | 0.152522 Dividendo | |||||
| 15 mar 2024 | 40,53 | 40,91 | 40,53 | 40,91 | 40,76 | 34.782 |
| 14 mar 2024 | 41,21 | 41,21 | 40,63 | 40,63 | 40,48 | 7.264 |
| 13 mar 2024 | 40,94 | 41,12 | 40,93 | 41,11 | 40,96 | 139 |
| 12 mar 2024 | 40,69 | 40,92 | 40,66 | 40,78 | 40,63 | 13.283 |
| 11 mar 2024 | 40,50 | 40,54 | 40,41 | 40,41 | 40,26 | 15.021 |
| 08 mar 2024 | 40,59 | 40,71 | 40,59 | 40,67 | 40,52 | 14.458 |
| 07 mar 2024 | 40,78 | 40,78 | 40,42 | 40,57 | 40,42 | 9.238 |
| 06 mar 2024 | 40,48 | 40,65 | 40,48 | 40,56 | 40,40 | 6.728 |
| 05 mar 2024 | 40,51 | 40,58 | 40,29 | 40,45 | 40,30 | 530 |
| 04 mar 2024 | 40,22 | 40,44 | 40,22 | 40,44 | 40,29 | 181 |
| 01 mar 2024 | 40,38 | 40,38 | 40,18 | 40,21 | 40,06 | 2.505 |
| 29 feb 2024 | 40,51 | 40,51 | 40,28 | 40,28 | 40,13 | 2.795 |
| 28 feb 2024 | 40,13 | 40,46 | 40,13 | 40,44 | 40,29 | 2.615 |
| 27 feb 2024 | 40,15 | 40,15 | 39,96 | 39,99 | 39,84 | 419 |
| 26 feb 2024 | 40,25 | 40,36 | 40,11 | 40,12 | 39,97 | 2.726 |
| 23 feb 2024 | 40,27 | 40,39 | 40,25 | 40,34 | 40,19 | 13.347 |
| 22 feb 2024 | 39,87 | 40,13 | 39,81 | 40,13 | 39,98 | 13.608 |
| 21 feb 2024 | 39,47 | 39,51 | 39,35 | 39,46 | 39,32 | 145 |
| 20 feb 2024 | 39,40 | 39,63 | 39,36 | 39,61 | 39,46 | 24.290 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 39,73 | 39,79 | 39,60 | 39,77 | 39,62 | 1.707 |
| 15 feb 2024 | 39,22 | 39,69 | 39,22 | 39,69 | 39,55 | 7.915 |
| 14 feb 2024 | 38,99 | 38,99 | 38,86 | 38,90 | 38,75 | 23.567 |
| 13 feb 2024 | 38,97 | 38,98 | 38,72 | 38,74 | 38,60 | 46.306 |
| 12 feb 2024 | 39,08 | 39,39 | 39,08 | 39,39 | 39,24 | 11.507 |
| 09 feb 2024 | 38,90 | 38,99 | 38,88 | 38,99 | 38,84 | 119 |
| 08 feb 2024 | 38,97 | 39,02 | 38,73 | 38,93 | 38,78 | 15.333 |
| 07 feb 2024 | 39,00 | 39,13 | 38,80 | 39,13 | 38,98 | 22.036 |
| 06 feb 2024 | 38,74 | 38,88 | 38,70 | 38,82 | 38,68 | 4 |
| 05 feb 2024 | 38,75 | 38,78 | 38,66 | 38,78 | 38,64 | 3.589 |
| 02 feb 2024 | 38,70 | 38,84 | 38,69 | 38,77 | 38,63 | 1.329 |
| 01 feb 2024 | 38,67 | 38,79 | 38,37 | 38,41 | 38,27 | 4.421 |
| 31 gen 2024 | 39,35 | 39,44 | 39,09 | 39,12 | 38,97 | 12.732 |
| 30 gen 2024 | 38,79 | 39,21 | 38,79 | 39,21 | 39,06 | 4.790 |
| 29 gen 2024 | 38,58 | 38,69 | 38,53 | 38,54 | 38,40 | 5.891 |
| 26 gen 2024 | 38,48 | 38,64 | 38,45 | 38,62 | 38,48 | 173.757 |
| 25 gen 2024 | 38,46 | 38,52 | 38,28 | 38,38 | 38,23 | 72 |
| 24 gen 2024 | 38,37 | 38,48 | 38,31 | 38,43 | 38,29 | 230 |
| 23 gen 2024 | 38,10 | 38,14 | 38,06 | 38,06 | 37,92 | 169 |
| 22 gen 2024 | 38,05 | 38,27 | 38,05 | 38,07 | 37,93 | 15.131 |
| 19 gen 2024 | 37,44 | 37,88 | 37,38 | 37,88 | 37,74 | 10.215 |
| 18 gen 2024 | 37,22 | 37,25 | 36,97 | 37,13 | 36,99 | 1.530 |
| 17 gen 2024 | 37,14 | 37,34 | 37,02 | 37,34 | 37,20 | 5.429 |
| 16 gen 2024 | 37,42 | 37,42 | 37,17 | 37,26 | 37,12 | 608 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 37,84 | 37,87 | 37,52 | 37,52 | 37,38 | 73.061 |
| 11 gen 2024 | 37,80 | 37,80 | 37,40 | 37,53 | 37,39 | 5.617 |
| 10 gen 2024 | 37,72 | 37,72 | 37,62 | 37,62 | 37,48 | 1.988 |
| 09 gen 2024 | 37,79 | 37,79 | 37,71 | 37,76 | 37,62 | 14.053 |
| 08 gen 2024 | 37,78 | 37,79 | 37,61 | 37,74 | 37,60 | 889 |
| 05 gen 2024 | 37,62 | 37,85 | 37,60 | 37,84 | 37,70 | 75.737 |
| 04 gen 2024 | 37,56 | 37,83 | 37,53 | 37,82 | 37,68 | 1.244 |
| 03 gen 2024 | 37,59 | 37,60 | 37,39 | 37,44 | 37,30 | 78.354 |
| 02 gen 2024 | 37,48 | 37,67 | 37,44 | 37,67 | 37,53 | 380 |
| 29 dic 2023 | 37,74 | 37,74 | 37,56 | 37,56 | 37,42 | 173 |
| 28 dic 2023 | 37,56 | 37,78 | 37,55 | 37,78 | 37,63 | 4.604 |
| 27 dic 2023 | 37,43 | 37,52 | 37,37 | 37,52 | 37,38 | 108 |
| 22 dic 2023 | 37,37 | 37,47 | 37,35 | 37,35 | 37,21 | 270 |
| 21 dic 2023 | 37,06 | 37,20 | 37,01 | 37,03 | 36,89 | 126 |
| 20 dic 2023 | 37,41 | 37,50 | 37,40 | 37,50 | 37,36 | 728 |
| 19 dic 2023 | 37,29 | 37,55 | 37,20 | 37,54 | 37,40 | 855.164 |
| 18 dic 2023 | 37,35 | 37,38 | 37,29 | 37,29 | 37,15 | 205 |
| 18 dic 2023 | 0.183501 Dividendo | |||||
| 15 dic 2023 | 37,26 | 37,38 | 37,26 | 37,31 | 36,98 | 37.675 |
| 14 dic 2023 | 37,50 | 37,66 | 37,39 | 37,39 | 37,07 | 1.697 |
| 13 dic 2023 | 36,63 | 36,84 | 36,57 | 36,84 | 36,52 | 2.686 |
| 12 dic 2023 | 36,36 | 36,59 | 36,31 | 36,52 | 36,21 | 10.603 |
| 11 dic 2023 | 36,14 | 36,40 | 36,14 | 36,40 | 36,09 | 7.272 |
| 08 dic 2023 | 35,92 | 36,08 | 35,89 | 36,03 | 35,72 | 30.784 |
| 07 dic 2023 | 35,89 | 35,92 | 35,86 | 35,92 | 35,61 | 2.267 |
| 06 dic 2023 | 36,15 | 36,23 | 35,90 | 35,94 | 35,62 | 13.302 |
| 05 dic 2023 | 36,01 | 36,01 | 35,81 | 35,98 | 35,66 | 2.302 |
| 04 dic 2023 | 35,95 | 36,25 | 35,94 | 36,11 | 35,80 | 131 |
| 01 dic 2023 | 35,80 | 36,13 | 35,80 | 36,12 | 35,81 | 3.002.690 |
| 30 nov 2023 | 35,55 | 35,76 | 35,53 | 35,74 | 35,44 | 21.651 |
| *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.