Italia markets closed
Dow Jones
38.523,73 +283,75 (+0,74%) Nasdaq
15.727,30 +275,99 (+1,79%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.248,84 +183,87 (+0,30%) CMC Crypto 200
1.437,02 +22,26 (+1,57%)
The Select Sector SPDR Trust - The Technology Select Sector SPDR Fund (0L4T.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:31PM BST
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 |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 195,06 | 196,96 | 195,06 | 196,92 | 196,92 | 30.520 |
| 22 apr 2024 | 194,01 | 194,86 | 192,59 | 194,86 | 194,86 | 4.269 |
| 19 apr 2024 | 194,21 | 196,00 | 193,00 | 193,73 | 193,73 | 737 |
| 18 apr 2024 | 199,08 | 199,08 | 196,78 | 196,78 | 196,78 | 1.454 |
| 17 apr 2024 | 202,50 | 202,57 | 199,41 | 199,74 | 199,74 | 489 |
| 16 apr 2024 | 201,73 | 202,38 | 201,36 | 201,97 | 201,97 | 2.288 |
| 15 apr 2024 | 206,61 | 206,68 | 201,82 | 201,82 | 201,82 | 1.764 |
| 12 apr 2024 | 206,36 | 207,04 | 205,00 | 205,00 | 205,00 | 74 |
| 11 apr 2024 | 205,45 | 207,68 | 205,45 | 207,65 | 207,65 | 470 |
| 10 apr 2024 | 204,82 | 205,41 | 204,00 | 204,50 | 204,50 | 471 |
| 09 apr 2024 | 207,28 | 207,69 | 204,99 | 205,57 | 205,57 | 1.901 |
| 08 apr 2024 | 206,34 | 207,10 | 205,54 | 206,21 | 206,21 | 3.402 |
| 05 apr 2024 | 205,20 | 207,12 | 204,72 | 206,73 | 206,73 | 823 |
| 04 apr 2024 | 209,56 | 209,68 | 208,02 | 208,02 | 208,02 | 103 |
| 03 apr 2024 | 205,31 | 208,38 | 205,31 | 207,53 | 207,53 | 724 |
| 02 apr 2024 | 207,96 | 207,96 | 205,72 | 206,05 | 206,05 | 1.950 |
| 28 mar 2024 | 207,75 | 208,67 | 207,75 | 208,67 | 208,67 | 1.225 |
| 27 mar 2024 | 207,36 | 209,03 | 207,33 | 207,46 | 207,46 | 533 |
| 26 mar 2024 | 209,29 | 209,53 | 208,72 | 208,72 | 208,72 | 3.500 |
| 25 mar 2024 | 207,92 | 209,24 | 207,62 | 209,24 | 209,24 | 124 |
| 22 mar 2024 | 209,50 | 210,46 | 209,16 | 210,45 | 210,45 | 2.738 |
| 21 mar 2024 | 211,93 | 211,93 | 209,80 | 209,80 | 209,80 | 48.049 |
| 20 mar 2024 | 207,53 | 208,07 | 206,99 | 208,07 | 208,07 | 80 |
| 19 mar 2024 | 205,29 | 207,07 | 204,35 | 207,07 | 207,07 | 269 |
| 18 mar 2024 | 207,09 | 208,24 | 206,36 | 206,98 | 206,98 | 1.583 |
| 18 mar 2024 | 0.339199 Dividendo | |||||
| 15 mar 2024 | 207,03 | 207,03 | 205,13 | 205,77 | 205,43 | 1.872 |
| 14 mar 2024 | 208,65 | 209,48 | 208,50 | 209,38 | 209,03 | 1.098 |
| 13 mar 2024 | 210,31 | 210,45 | 208,28 | 209,15 | 208,80 | 1.013 |
| 12 mar 2024 | 207,87 | 210,59 | 207,87 | 210,59 | 210,24 | 533 |
| 11 mar 2024 | 205,80 | 206,77 | 205,57 | 206,59 | 206,25 | 2.417 |
| 08 mar 2024 | 209,54 | 212,02 | 207,91 | 207,91 | 207,57 | 2.331 |
| 07 mar 2024 | 205,30 | 210,96 | 205,30 | 210,96 | 210,61 | 4.826 |
| 06 mar 2024 | 207,75 | 208,61 | 206,84 | 207,46 | 207,12 | 120 |
| 05 mar 2024 | 209,09 | 209,09 | 204,64 | 205,01 | 204,68 | 1.436 |
| 04 mar 2024 | 210,31 | 211,43 | 210,00 | 211,22 | 210,87 | 2.061 |
| 01 mar 2024 | 207,47 | 210,76 | 207,47 | 210,76 | 210,41 | 5.250 |
| 29 feb 2024 | 205,79 | 206,41 | 205,63 | 205,73 | 205,39 | 1.850 |
| 28 feb 2024 | 204,77 | 205,16 | 204,31 | 204,64 | 204,30 | 2.462 |
| 27 feb 2024 | 204,56 | 206,05 | 204,56 | 205,34 | 205,00 | 46.092 |
| 26 feb 2024 | 204,00 | 206,63 | 204,00 | 205,99 | 205,66 | 7.220 |
| 23 feb 2024 | 207,22 | 207,29 | 204,79 | 205,80 | 205,46 | 3.307 |
| 22 feb 2024 | 202,70 | 205,70 | 202,70 | 205,70 | 205,36 | 19.505 |
| 21 feb 2024 | 199,47 | 199,47 | 197,58 | 197,58 | 197,26 | 13.070 |
| 20 feb 2024 | 201,37 | 201,98 | 198,51 | 199,33 | 199,00 | 5.803 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 205,00 | 205,21 | 202,87 | 204,30 | 203,96 | 339 |
| 15 feb 2024 | 205,77 | 205,77 | 203,49 | 204,30 | 203,96 | 20.431 |
| 14 feb 2024 | 204,33 | 204,57 | 202,87 | 203,70 | 203,37 | 18.070 |
| 13 feb 2024 | 201,96 | 203,93 | 201,36 | 202,83 | 202,50 | 1.322 |
| 12 feb 2024 | 207,89 | 208,35 | 206,85 | 206,90 | 206,56 | 4.606 |
| 09 feb 2024 | 205,95 | 207,79 | 205,74 | 207,78 | 207,44 | 1.443 |
| 08 feb 2024 | 205,00 | 205,56 | 204,65 | 205,35 | 205,01 | 794 |
| 07 feb 2024 | 203,11 | 204,03 | 202,60 | 203,31 | 202,97 | 137 |
| 06 feb 2024 | 203,12 | 203,12 | 200,73 | 200,73 | 200,40 | 3.562 |
| 05 feb 2024 | 203,17 | 203,17 | 201,48 | 202,59 | 202,26 | 1.094 |
| 02 feb 2024 | 198,83 | 202,74 | 198,81 | 202,42 | 202,09 | 3.595 |
| 01 feb 2024 | 198,47 | 199,73 | 198,36 | 199,37 | 199,04 | 1.201 |
| 31 gen 2024 | 200,00 | 200,58 | 198,17 | 199,19 | 198,86 | 1.821 |
| 30 gen 2024 | 203,45 | 203,71 | 201,69 | 201,69 | 201,36 | 1.109 |
| 29 gen 2024 | 202,00 | 202,50 | 201,81 | 202,34 | 202,01 | 1.619 |
| 26 gen 2024 | 202,67 | 203,39 | 201,45 | 201,76 | 201,43 | 1.709 |
| 25 gen 2024 | 205,20 | 205,88 | 203,99 | 203,99 | 203,65 | 6.417 |
| 24 gen 2024 | 203,27 | 205,13 | 202,73 | 205,07 | 204,73 | 1.095 |
| 23 gen 2024 | 201,24 | 201,34 | 200,36 | 201,27 | 200,94 | 1.072 |
| 22 gen 2024 | 201,15 | 202,15 | 200,54 | 201,17 | 200,84 | 2.290 |
| 19 gen 2024 | 196,72 | 200,00 | 196,67 | 200,00 | 199,67 | 11.231 |
| 18 gen 2024 | 194,32 | 195,45 | 194,21 | 194,52 | 194,20 | 1.947 |
| 17 gen 2024 | 191,29 | 191,36 | 189,88 | 190,66 | 190,34 | 262 |
| 16 gen 2024 | 191,56 | 193,36 | 191,22 | 192,28 | 191,97 | 1.777 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 191,93 | 192,67 | 191,53 | 192,01 | 191,69 | 3.039 |
| 11 gen 2024 | 191,50 | 192,01 | 189,31 | 189,39 | 189,08 | 670 |
| 10 gen 2024 | 189,13 | 190,10 | 189,10 | 190,03 | 189,72 | 109 |
| 09 gen 2024 | 187,37 | 189,39 | 187,10 | 189,39 | 189,08 | 3.333 |
| 08 gen 2024 | 185,05 | 187,75 | 185,05 | 187,73 | 187,42 | 736 |
| 05 gen 2024 | 184,39 | 185,43 | 184,38 | 185,03 | 184,72 | 269 |
| 04 gen 2024 | 184,39 | 185,62 | 184,38 | 185,00 | 184,69 | 94.389 |
| 03 gen 2024 | 186,25 | 186,59 | 185,52 | 185,91 | 185,60 | 3.549 |
| 02 gen 2024 | 189,86 | 189,96 | 187,54 | 188,03 | 187,72 | 1.681 |
| 29 dic 2023 | 193,17 | 193,47 | 191,68 | 192,57 | 192,25 | 595 |
| 28 dic 2023 | 193,59 | 193,65 | 193,23 | 193,25 | 192,93 | 41 |
| 27 dic 2023 | 192,94 | 192,99 | 192,17 | 192,87 | 192,55 | 1.192 |
| 22 dic 2023 | 191,58 | 192,41 | 191,58 | 192,37 | 192,05 | 288 |
| 21 dic 2023 | 191,43 | 191,90 | 190,57 | 190,57 | 190,26 | 251 |
| 20 dic 2023 | 192,36 | 192,90 | 192,12 | 192,72 | 192,40 | 1.192 |
| 19 dic 2023 | 191,81 | 192,30 | 191,79 | 192,27 | 191,95 | 1.330 |
| 18 dic 2023 | 191,20 | 191,71 | 190,55 | 191,27 | 190,95 | 2.284 |
| 18 dic 2023 | 0.422014 Dividendo | |||||
| 15 dic 2023 | 190,54 | 192,55 | 190,54 | 191,46 | 190,72 | 1.809 |
| 14 dic 2023 | 191,36 | 191,89 | 189,40 | 189,95 | 189,22 | 7.412 |
| 13 dic 2023 | 189,99 | 190,58 | 189,77 | 190,56 | 189,83 | 752 |
| 12 dic 2023 | 188,61 | 188,99 | 187,51 | 188,48 | 187,76 | 16.208 |
| 11 dic 2023 | 186,11 | 188,15 | 185,72 | 188,10 | 187,38 | 696 |
| 08 dic 2023 | 184,68 | 186,19 | 184,68 | 186,18 | 185,46 | 3.555 |
| 07 dic 2023 | 183,73 | 184,83 | 183,41 | 184,83 | 184,11 | 17.231 |
| 06 dic 2023 | 185,57 | 185,66 | 183,49 | 184,36 | 183,65 | 160 |
| 05 dic 2023 | 181,99 | 184,39 | 181,99 | 183,80 | 183,09 | 1.576 |
| 04 dic 2023 | 183,73 | 183,73 | 181,60 | 182,56 | 181,86 | 2.306 |
| 01 dic 2023 | 184,78 | 185,87 | 183,94 | 185,19 | 184,48 | 35.086 |
| *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.