Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.127,14 -741,55 (-1,24%)
VanEck Vectors ETF Trust - VanEck Vectors Gold Miners ETF (0LKC.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:11PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 34,59 | 34,94 | 34,33 | 34,49 | 34,49 | 29.594 |
| 25 apr 2024 | 33,25 | 34,19 | 32,97 | 34,19 | 34,19 | 15.892 |
| 24 apr 2024 | 33,03 | 33,15 | 32,80 | 33,15 | 33,15 | 4.371 |
| 23 apr 2024 | 32,26 | 33,10 | 32,20 | 33,07 | 33,07 | 40.348 |
| 22 apr 2024 | 33,22 | 33,60 | 32,50 | 32,63 | 32,63 | 22.431 |
| 19 apr 2024 | 33,89 | 34,22 | 33,76 | 34,22 | 34,22 | 5.987 |
| 18 apr 2024 | 33,86 | 34,05 | 33,56 | 33,72 | 33,72 | 18.820 |
| 17 apr 2024 | 33,10 | 33,92 | 33,21 | 33,64 | 33,64 | 45.982 |
| 16 apr 2024 | 32,96 | 33,50 | 32,50 | 33,08 | 33,08 | 23.085 |
| 15 apr 2024 | 34,12 | 34,21 | 33,05 | 33,43 | 33,43 | 21.362 |
| 12 apr 2024 | 34,94 | 35,72 | 34,03 | 34,05 | 34,05 | 66.558 |
| 11 apr 2024 | 33,96 | 34,28 | 33,64 | 34,28 | 34,28 | 16.923 |
| 10 apr 2024 | 34,46 | 33,99 | 32,99 | 33,55 | 33,55 | 107.861 |
| 09 apr 2024 | 34,04 | 34,56 | 33,97 | 34,13 | 34,13 | 50.746 |
| 08 apr 2024 | 34,21 | 34,31 | 33,31 | 33,71 | 33,71 | 93.001 |
| 05 apr 2024 | 32,96 | 33,96 | 32,83 | 33,86 | 33,86 | 42.875 |
| 04 apr 2024 | 33,13 | 33,20 | 32,75 | 33,10 | 33,10 | 21.809 |
| 03 apr 2024 | 32,27 | 33,09 | 32,40 | 33,09 | 33,09 | 244.248 |
| 02 apr 2024 | 32,22 | 32,49 | 31,98 | 32,22 | 32,22 | 137.992 |
| 28 mar 2024 | 30,65 | 31,75 | 31,15 | 31,71 | 31,71 | 73.961 |
| 27 mar 2024 | 29,98 | 30,89 | 30,02 | 30,86 | 30,86 | 288.858 |
| 26 mar 2024 | 30,04 | 30,47 | 29,90 | 30,02 | 30,02 | 31.051 |
| 25 mar 2024 | 29,62 | 30,37 | 29,92 | 30,01 | 30,01 | 19.097 |
| 22 mar 2024 | 29,74 | 30,03 | 29,62 | 29,62 | 29,62 | 141.896 |
| 21 mar 2024 | 30,74 | 30,90 | 30,02 | 30,10 | 30,10 | 292.435 |
| 20 mar 2024 | 28,98 | 30,24 | 28,98 | 30,18 | 30,18 | 271.671 |
| 19 mar 2024 | 29,75 | 29,69 | 29,07 | 29,07 | 29,07 | 108.911 |
| 18 mar 2024 | 29,82 | 29,91 | 29,67 | 29,77 | 29,77 | 19.235 |
| 15 mar 2024 | 30,06 | 30,06 | 29,66 | 29,87 | 29,87 | 2.396 |
| 14 mar 2024 | 29,87 | 30,08 | 29,77 | 29,92 | 29,92 | 8.893 |
| 13 mar 2024 | 29,66 | 30,49 | 29,82 | 30,32 | 30,32 | 13.292 |
| 12 mar 2024 | 30,01 | 29,59 | 29,22 | 29,48 | 29,48 | 20.991 |
| 11 mar 2024 | 29,67 | 30,30 | 29,48 | 30,19 | 30,19 | 14.965 |
| 08 mar 2024 | 29,66 | 29,96 | 29,51 | 29,71 | 29,71 | 3.348 |
| 07 mar 2024 | 29,28 | 29,68 | 29,40 | 29,52 | 29,52 | 7.402 |
| 06 mar 2024 | 28,68 | 29,51 | 28,78 | 29,45 | 29,45 | 17.545 |
| 05 mar 2024 | 28,51 | 29,12 | 28,50 | 28,80 | 28,80 | 31.928 |
| 04 mar 2024 | 27,42 | 28,42 | 27,70 | 28,31 | 28,31 | 21.899 |
| 01 mar 2024 | 26,51 | 27,39 | 26,34 | 27,39 | 27,39 | 49.809 |
| 29 feb 2024 | 26,01 | 26,68 | 26,15 | 26,49 | 26,49 | 45.072 |
| 28 feb 2024 | 25,87 | 25,90 | 25,74 | 25,77 | 25,77 | 14.091 |
| 27 feb 2024 | 26,20 | 26,33 | 26,09 | 26,15 | 26,15 | 96.095 |
| 26 feb 2024 | 26,38 | 26,32 | 26,03 | 26,05 | 26,05 | 6.291 |
| 23 feb 2024 | 26,09 | 26,65 | 26,03 | 26,65 | 26,65 | 2.481 |
| 22 feb 2024 | 26,89 | 26,70 | 26,09 | 26,10 | 26,10 | 104.540 |
| 21 feb 2024 | 26,95 | 26,85 | 26,46 | 26,55 | 26,55 | 87.352 |
| 20 feb 2024 | 27,01 | 27,23 | 26,89 | 26,99 | 26,99 | 49.359 |
| 19 feb 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 16 feb 2024 | 26,84 | 27,09 | 26,55 | 27,09 | 27,09 | 68.859 |
| 15 feb 2024 | 26,07 | 27,04 | 26,38 | 26,82 | 26,82 | 7.514 |
| 14 feb 2024 | 25,97 | 26,04 | 25,70 | 25,91 | 25,91 | 2.406 |
| 13 feb 2024 | 27,34 | 26,51 | 25,85 | 25,86 | 25,86 | 33.735 |
| 12 feb 2024 | 27,06 | 27,38 | 26,89 | 27,36 | 27,36 | 13.350 |
| 09 feb 2024 | 27,25 | 27,17 | 26,79 | 26,97 | 26,97 | 2.902 |
| 08 feb 2024 | 27,42 | 27,37 | 27,21 | 27,23 | 27,23 | 1.326 |
| 07 feb 2024 | 27,58 | 27,75 | 27,43 | 27,43 | 27,43 | 1.208 |
| 06 feb 2024 | 27,50 | 27,74 | 27,46 | 27,70 | 27,70 | 1.766 |
| 05 feb 2024 | 27,72 | 27,64 | 27,25 | 27,48 | 27,48 | 2.275 |
| 02 feb 2024 | 29,08 | 29,03 | 27,74 | 27,86 | 27,86 | 9.309 |
| 01 feb 2024 | 28,24 | 29,03 | 28,28 | 28,95 | 28,95 | 9.246 |
| 31 gen 2024 | 28,21 | 28,70 | 28,23 | 28,41 | 28,41 | 4.826 |
| 30 gen 2024 | 28,46 | 28,57 | 28,05 | 28,10 | 28,10 | 6.357 |
| 29 gen 2024 | 28,25 | 28,25 | 27,88 | 28,08 | 28,08 | 2.654 |
| 26 gen 2024 | 28,17 | 28,39 | 28,04 | 28,08 | 28,08 | 9.044 |
| 25 gen 2024 | 27,90 | 28,34 | 28,04 | 28,06 | 28,06 | 7.097 |
| 24 gen 2024 | 28,45 | 29,00 | 27,78 | 27,78 | 27,78 | 24.533 |
| 23 gen 2024 | 27,85 | 27,97 | 27,72 | 27,91 | 27,91 | 14.093 |
| 22 gen 2024 | 27,44 | 27,66 | 27,25 | 27,61 | 27,61 | 11.391 |
| 19 gen 2024 | 27,70 | 27,69 | 27,37 | 27,53 | 27,53 | 3.993 |
| 18 gen 2024 | 27,58 | 27,76 | 27,43 | 27,52 | 27,52 | 223.105 |
| 17 gen 2024 | 28,16 | 28,12 | 27,46 | 27,46 | 27,46 | 102.757 |
| 16 gen 2024 | 29,38 | 29,21 | 28,41 | 28,41 | 28,41 | 11.087 |
| 15 gen 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 12 gen 2024 | 29,22 | 30,19 | 29,60 | 29,74 | 29,74 | 273.561 |
| 11 gen 2024 | 29,35 | 29,38 | 28,57 | 28,72 | 28,72 | 18.245 |
| 10 gen 2024 | 29,29 | 29,32 | 28,95 | 29,08 | 29,08 | 2.468 |
| 09 gen 2024 | 29,84 | 29,70 | 29,09 | 29,17 | 29,17 | 112.297 |
| 08 gen 2024 | 29,46 | 29,86 | 29,23 | 29,65 | 29,65 | 17.201 |
| 05 gen 2024 | 29,69 | 30,33 | 29,52 | 29,88 | 29,88 | 14.770 |
| 04 gen 2024 | 30,11 | 29,93 | 29,44 | 29,75 | 29,75 | 13.869 |
| 03 gen 2024 | 30,62 | 30,06 | 29,59 | 29,68 | 29,68 | 23.488 |
| 02 gen 2024 | 31,22 | 31,20 | 30,64 | 30,72 | 30,72 | 2.387 |
| 29 dic 2023 | 31,31 | 31,13 | 30,68 | 31,08 | 31,08 | 7.565 |
| 28 dic 2023 | 32,05 | 31,88 | 31,36 | 31,40 | 31,40 | 9.201 |
| 27 dic 2023 | 31,73 | 32,21 | 31,82 | 31,91 | 31,91 | 4.314 |
| 22 dic 2023 | 31,41 | 32,34 | 31,77 | 31,41 | 31,41 | 22.471 |
| 21 dic 2023 | 31,23 | 31,54 | 31,23 | 31,25 | 31,25 | 7.230 |
| 20 dic 2023 | 31,79 | 31,64 | 31,35 | 31,45 | 31,45 | 10.521 |
| 19 dic 2023 | 30,83 | 31,83 | 30,83 | 31,58 | 31,58 | 320.454 |
| 18 dic 2023 | 30,92 | 30,82 | 30,46 | 30,63 | 30,63 | 17.038 |
| 18 dic 2023 | 0.5001 Dividendo | |||||
| 15 dic 2023 | 31,63 | 31,33 | 30,90 | 31,16 | 30,66 | 60.372 |
| 14 dic 2023 | 30,63 | 31,92 | 31,15 | 31,21 | 30,71 | 18.798 |
| 13 dic 2023 | 28,87 | 29,50 | 28,69 | 29,50 | 29,02 | 42.743 |
| 12 dic 2023 | 29,86 | 29,62 | 28,80 | 28,95 | 28,49 | 43.531 |
| 11 dic 2023 | 29,55 | 29,49 | 29,09 | 29,49 | 29,02 | 47.639 |
| 08 dic 2023 | 30,25 | 30,08 | 29,37 | 29,55 | 29,08 | 31.621 |
| 07 dic 2023 | 30,55 | 30,59 | 30,00 | 30,40 | 29,91 | 17.237 |
| 06 dic 2023 | 30,55 | 30,96 | 30,49 | 30,57 | 30,08 | 40.560 |
| 05 dic 2023 | 31,32 | 30,85 | 30,20 | 30,52 | 30,03 | 26.415 |
| *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.