Italia markets close in 1 hour 38 minutes
FTSE MIB
34.338,20 -25,55 (-0,07%) Dow Jones
38.482,37 -21,32 (-0,06%) Nasdaq
15.820,64 +124,00 (+0,79%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,88 -0,48 (-0,58%) Bitcoin EUR
61.923,14 -166,97 (-0,27%)
VanEck Vectors ETF Trust - VanEck Vectors Semiconductor ETF (0LLB.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:32PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 212,00 | 213,07 | 212,00 | 212,20 | 212,20 | 263 |
| 23 apr 2024 | 202,87 | 208,25 | 202,87 | 208,06 | 208,06 | 5.727 |
| 22 apr 2024 | 200,60 | 203,84 | 199,20 | 203,81 | 203,81 | 27.893 |
| 19 apr 2024 | 203,48 | 207,75 | 201,13 | 201,87 | 201,87 | 10.943 |
| 18 apr 2024 | 217,88 | 218,00 | 207,71 | 209,02 | 209,02 | 26.111 |
| 17 apr 2024 | 221,00 | 221,00 | 212,53 | 213,91 | 213,91 | 6.166 |
| 16 apr 2024 | 218,19 | 220,30 | 216,68 | 219,61 | 219,61 | 13.047 |
| 15 apr 2024 | 223,94 | 224,95 | 217,33 | 217,71 | 217,71 | 6.876 |
| 12 apr 2024 | 223,48 | 223,54 | 220,60 | 221,23 | 221,23 | 2.496 |
| 11 apr 2024 | 222,76 | 226,44 | 221,69 | 226,44 | 226,44 | 2.252 |
| 10 apr 2024 | 224,09 | 224,09 | 220,78 | 221,78 | 221,78 | 3.472 |
| 09 apr 2024 | 225,54 | 225,73 | 220,10 | 222,38 | 222,38 | 10.707 |
| 08 apr 2024 | 225,26 | 225,26 | 222,38 | 223,47 | 223,47 | 4.513 |
| 05 apr 2024 | 221,00 | 224,03 | 219,66 | 223,21 | 223,21 | 1.601 |
| 04 apr 2024 | 227,50 | 229,67 | 226,88 | 226,98 | 226,98 | 5.036 |
| 03 apr 2024 | 222,86 | 227,13 | 222,73 | 226,95 | 226,95 | 44.856 |
| 02 apr 2024 | 227,90 | 227,90 | 222,86 | 224,23 | 224,23 | 14.196 |
| 28 mar 2024 | 212,58 | 225,71 | 212,58 | 225,00 | 225,00 | 1.583 |
| 27 mar 2024 | 226,61 | 226,77 | 221,79 | 223,67 | 223,67 | 6.880 |
| 26 mar 2024 | 227,37 | 230,14 | 226,64 | 227,38 | 227,38 | 2.487 |
| 25 mar 2024 | 227,00 | 229,12 | 225,08 | 228,08 | 228,08 | 2.079 |
| 22 mar 2024 | 228,17 | 229,21 | 225,22 | 227,73 | 227,73 | 6.164 |
| 21 mar 2024 | 227,69 | 229,82 | 226,04 | 226,50 | 226,50 | 52.833 |
| 20 mar 2024 | 218,02 | 219,85 | 217,12 | 219,85 | 219,85 | 40.179 |
| 19 mar 2024 | 218,24 | 218,69 | 213,08 | 218,44 | 218,44 | 10.881 |
| 18 mar 2024 | 220,56 | 222,97 | 218,14 | 219,59 | 219,59 | 46.173 |
| 15 mar 2024 | 216,81 | 219,87 | 215,95 | 219,15 | 219,15 | 1.718 |
| 14 mar 2024 | 222,57 | 223,33 | 218,29 | 218,29 | 218,29 | 8.479 |
| 13 mar 2024 | 229,11 | 229,11 | 221,43 | 224,14 | 224,14 | 4.975 |
| 12 mar 2024 | 222,60 | 226,98 | 221,23 | 225,88 | 225,88 | 4.506 |
| 11 mar 2024 | 221,79 | 223,78 | 219,14 | 221,51 | 221,51 | 3.782 |
| 08 mar 2024 | 235,80 | 238,55 | 224,65 | 226,50 | 226,50 | 24.212 |
| 07 mar 2024 | 225,14 | 234,76 | 225,14 | 234,47 | 234,47 | 4.922 |
| 06 mar 2024 | 220,25 | 228,17 | 220,25 | 226,74 | 226,74 | 6.523 |
| 05 mar 2024 | 222,25 | 223,11 | 219,19 | 219,19 | 219,19 | 6.439 |
| 04 mar 2024 | 227,00 | 227,00 | 220,50 | 226,08 | 226,08 | 10.468 |
| 01 mar 2024 | 212,47 | 221,29 | 212,47 | 220,94 | 220,94 | 13.963 |
| 29 feb 2024 | 209,80 | 211,72 | 209,63 | 211,72 | 211,72 | 3.635 |
| 28 feb 2024 | 208,33 | 208,60 | 206,50 | 208,02 | 208,02 | 4.984 |
| 27 feb 2024 | 209,17 | 211,22 | 209,15 | 210,24 | 210,24 | 2.021 |
| 26 feb 2024 | 206,71 | 211,54 | 206,71 | 210,85 | 210,85 | 5.900 |
| 23 feb 2024 | 211,94 | 213,05 | 207,01 | 209,63 | 209,63 | 5.969 |
| 22 feb 2024 | 205,17 | 210,35 | 205,17 | 210,35 | 210,35 | 21.956 |
| 21 feb 2024 | 196,72 | 196,72 | 194,35 | 195,32 | 195,32 | 2.693 |
| 20 feb 2024 | 201,36 | 201,90 | 194,93 | 195,91 | 195,91 | 12.783 |
| 19 feb 2024 | 204,25 | 204,25 | 204,25 | 204,25 | 204,25 | 42.000 |
| 16 feb 2024 | 203,98 | 205,73 | 201,54 | 203,35 | 203,35 | 9.005 |
| 15 feb 2024 | 203,25 | 204,60 | 202,25 | 203,44 | 203,44 | 8.445 |
| 14 feb 2024 | 198,87 | 203,93 | 198,87 | 201,53 | 201,53 | 9.378 |
| 13 feb 2024 | 201,45 | 202,89 | 196,44 | 198,86 | 198,86 | 8.244 |
| 12 feb 2024 | 203,94 | 206,94 | 203,46 | 203,66 | 203,66 | 4.125 |
| 09 feb 2024 | 199,33 | 203,73 | 199,33 | 203,62 | 203,62 | 28.819 |
| 08 feb 2024 | 197,59 | 200,75 | 196,88 | 200,75 | 200,75 | 11.046 |
| 07 feb 2024 | 191,79 | 196,11 | 191,79 | 196,00 | 196,00 | 7.827 |
| 06 feb 2024 | 195,69 | 195,89 | 190,30 | 191,32 | 191,32 | 4.932 |
| 05 feb 2024 | 192,54 | 194,57 | 191,98 | 194,57 | 194,57 | 651 |
| 02 feb 2024 | 188,22 | 191,00 | 187,92 | 190,70 | 190,70 | 946 |
| 01 feb 2024 | 186,75 | 187,51 | 185,18 | 187,51 | 187,51 | 17.341 |
| 31 gen 2024 | 185,43 | 186,70 | 184,30 | 186,02 | 186,02 | 10.053 |
| 30 gen 2024 | 189,96 | 190,91 | 187,70 | 187,70 | 187,70 | 2.528 |
| 29 gen 2024 | 188,32 | 189,59 | 188,07 | 188,70 | 188,70 | 20.803 |
| 26 gen 2024 | 189,44 | 190,38 | 187,61 | 188,11 | 188,11 | 1.583 |
| 25 gen 2024 | 195,53 | 195,80 | 191,75 | 191,75 | 191,75 | 6.390 |
| 24 gen 2024 | 190,14 | 195,15 | 190,14 | 193,40 | 193,40 | 3.230 |
| 23 gen 2024 | 188,01 | 188,46 | 186,19 | 188,29 | 188,29 | 4.042 |
| 22 gen 2024 | 189,50 | 190,00 | 186,80 | 188,18 | 188,18 | 6.847 |
| 19 gen 2024 | 182,47 | 186,61 | 181,44 | 186,61 | 186,61 | 6.329 |
| 18 gen 2024 | 176,00 | 180,13 | 176,00 | 178,82 | 178,82 | 2.612 |
| 17 gen 2024 | 174,50 | 174,65 | 171,95 | 172,69 | 172,69 | 518 |
| 16 gen 2024 | 171,71 | 176,81 | 171,71 | 174,66 | 174,66 | 4.428 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 173,68 | 174,07 | 172,24 | 172,66 | 172,66 | 1.743 |
| 11 gen 2024 | 173,28 | 174,06 | 170,55 | 172,64 | 172,64 | 2.570 |
| 10 gen 2024 | 173,05 | 173,10 | 170,79 | 172,40 | 172,40 | 617 |
| 09 gen 2024 | 170,38 | 173,60 | 170,38 | 172,96 | 172,96 | 2.219 |
| 08 gen 2024 | 167,42 | 171,35 | 167,38 | 171,35 | 171,35 | 406 |
| 05 gen 2024 | 164,63 | 166,92 | 164,63 | 166,85 | 166,85 | 398 |
| 04 gen 2024 | 166,42 | 166,89 | 163,98 | 165,73 | 165,73 | 2.146 |
| 03 gen 2024 | 168,95 | 168,95 | 165,78 | 166,12 | 166,12 | 6.120 |
| 02 gen 2024 | 172,31 | 172,31 | 169,32 | 169,79 | 169,79 | 1.609 |
| 29 dic 2023 | 176,89 | 176,89 | 173,82 | 175,22 | 175,22 | 6.320 |
| 28 dic 2023 | 176,62 | 176,62 | 175,99 | 176,47 | 176,47 | 609 |
| 27 dic 2023 | 175,93 | 176,70 | 175,43 | 175,44 | 175,44 | 6.552 |
| 22 dic 2023 | 174,10 | 174,14 | 173,63 | 174,02 | 174,02 | 3.169 |
| 21 dic 2023 | 171,50 | 173,02 | 171,50 | 172,10 | 172,10 | 336 |
| 20 dic 2023 | 172,81 | 173,50 | 172,58 | 173,50 | 173,50 | 1.272 |
| 19 dic 2023 | 173,33 | 173,97 | 173,06 | 173,70 | 173,70 | 366 |
| 18 dic 2023 | 173,29 | 173,54 | 171,99 | 173,05 | 173,05 | 1.610 |
| 18 dic 2023 | 1.0427 Dividendo | |||||
| 15 dic 2023 | 174,00 | 175,74 | 173,79 | 174,28 | 173,23 | 1.121 |
| 14 dic 2023 | 171,65 | 173,72 | 171,65 | 173,14 | 172,10 | 4.307 |
| 13 dic 2023 | 168,23 | 169,41 | 168,23 | 169,41 | 168,40 | 15.208 |
| 12 dic 2023 | 165,78 | 167,57 | 165,44 | 167,57 | 166,57 | 4.439 |
| 11 dic 2023 | 163,59 | 166,93 | 163,53 | 166,93 | 165,93 | 3.672 |
| 08 dic 2023 | 160,86 | 162,85 | 160,84 | 162,48 | 161,51 | 1.543 |
| 07 dic 2023 | 158,87 | 160,45 | 158,39 | 160,45 | 159,49 | 548 |
| 06 dic 2023 | 160,67 | 160,95 | 158,44 | 158,44 | 157,49 | 617 |
| 05 dic 2023 | 157,20 | 158,78 | 157,13 | 158,53 | 157,58 | 6.336 |
| 04 dic 2023 | 159,45 | 159,45 | 156,77 | 157,98 | 157,03 | 777 |
| 01 dic 2023 | 160,06 | 161,35 | 159,13 | 161,04 | 160,08 | 513 |
| *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.