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
58.898,20 -932,29 (-1,56%)
VanEck Vectors ETF Trust - VanEck Vectors Oil Services ETF (0LLF.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:05PM 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 | 324,79 | 324,79 | 324,79 | 324,79 | 324,79 | - |
| 25 apr 2024 | 321,99 | 324,72 | 321,99 | 324,72 | 324,72 | - |
| 24 apr 2024 | 327,85 | 327,85 | 322,82 | 322,92 | 322,92 | 1.067 |
| 23 apr 2024 | 321,54 | 326,85 | 321,54 | 326,85 | 326,85 | 60 |
| 22 apr 2024 | 316,54 | 324,14 | 316,54 | 324,05 | 324,05 | 127 |
| 19 apr 2024 | 321,76 | 323,09 | 321,76 | 323,09 | 323,09 | - |
| 18 apr 2024 | 322,97 | 326,32 | 322,97 | 323,03 | 323,03 | 104 |
| 17 apr 2024 | 328,56 | 328,56 | 323,58 | 323,58 | 323,58 | 4.691 |
| 16 apr 2024 | 325,25 | 326,31 | 323,24 | 326,31 | 326,31 | 2.502 |
| 15 apr 2024 | 336,45 | 337,88 | 329,57 | 329,57 | 329,57 | 4.904 |
| 12 apr 2024 | 345,96 | 346,24 | 336,83 | 336,89 | 336,89 | 1.482 |
| 11 apr 2024 | 343,62 | 343,73 | 339,29 | 340,02 | 340,02 | 404 |
| 10 apr 2024 | 342,73 | 345,09 | 342,73 | 343,67 | 343,67 | 2 |
| 09 apr 2024 | 347,32 | 347,32 | 342,97 | 343,57 | 343,57 | 70 |
| 08 apr 2024 | 351,87 | 351,98 | 346,66 | 347,84 | 347,84 | 30 |
| 05 apr 2024 | 344,53 | 350,57 | 344,53 | 350,02 | 350,02 | 55 |
| 04 apr 2024 | 348,78 | 348,78 | 346,66 | 347,82 | 347,82 | 5.049 |
| 03 apr 2024 | 345,45 | 348,87 | 345,45 | 347,54 | 347,54 | 772 |
| 02 apr 2024 | 339,90 | 339,90 | 338,95 | 339,67 | 339,67 | 42 |
| 28 mar 2024 | 338,51 | 338,51 | 337,18 | 337,24 | 337,24 | 208 |
| 27 mar 2024 | 333,54 | 333,54 | 333,54 | 333,54 | 333,54 | - |
| 26 mar 2024 | 332,77 | 333,16 | 331,60 | 332,38 | 332,38 | 100 |
| 25 mar 2024 | 334,49 | 336,33 | 334,49 | 334,79 | 334,79 | 5 |
| 22 mar 2024 | 332,51 | 332,51 | 331,09 | 331,13 | 331,13 | 400 |
| 21 mar 2024 | 332,86 | 334,14 | 332,86 | 333,85 | 333,85 | 151 |
| 20 mar 2024 | 328,49 | 330,08 | 327,97 | 330,08 | 330,08 | 131 |
| 19 mar 2024 | 328,10 | 329,91 | 326,47 | 329,59 | 329,59 | 262 |
| 18 mar 2024 | 325,05 | 325,05 | 322,35 | 325,01 | 325,01 | 109 |
| 15 mar 2024 | 325,04 | 325,27 | 323,35 | 323,35 | 323,35 | 103 |
| 14 mar 2024 | 320,44 | 322,95 | 320,44 | 322,95 | 322,95 | 100 |
| 13 mar 2024 | 321,00 | 321,00 | 315,44 | 316,40 | 316,40 | 13 |
| 12 mar 2024 | 313,44 | 313,49 | 312,82 | 312,82 | 312,82 | 1 |
| 11 mar 2024 | 308,36 | 308,36 | 308,36 | 308,36 | 308,36 | 17 |
| 08 mar 2024 | 310,26 | 310,26 | 308,21 | 308,21 | 308,21 | 20 |
| 07 mar 2024 | 311,02 | 311,02 | 311,02 | 311,02 | 311,02 | 58 |
| 06 mar 2024 | 305,21 | 306,54 | 303,80 | 304,72 | 304,72 | 1 |
| 05 mar 2024 | 303,87 | 304,16 | 302,27 | 303,17 | 303,17 | 1 |
| 04 mar 2024 | 303,10 | 303,10 | 303,10 | 303,10 | 303,10 | - |
| 01 mar 2024 | 304,97 | 304,97 | 304,97 | 304,97 | 304,97 | - |
| 29 feb 2024 | 302,51 | 302,51 | 298,26 | 298,26 | 298,26 | 60 |
| 28 feb 2024 | 299,23 | 300,44 | 297,09 | 297,85 | 297,85 | 3 |
| 27 feb 2024 | 300,98 | 301,77 | 298,71 | 298,71 | 298,71 | 407 |
| 26 feb 2024 | 299,51 | 301,93 | 298,97 | 299,95 | 299,95 | 1 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 299,57 | 301,22 | 299,57 | 301,22 | 301,22 | 2 |
| 21 feb 2024 | 299,50 | 299,50 | 295,80 | 298,23 | 298,23 | 740 |
| 20 feb 2024 | 295,70 | 296,38 | 292,00 | 295,74 | 295,74 | 3.477 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 296,86 | 298,78 | 296,86 | 298,78 | 298,78 | - |
| 15 feb 2024 | 293,03 | 295,74 | 293,02 | 295,74 | 295,74 | 800 |
| 14 feb 2024 | 290,35 | 290,35 | 287,91 | 288,22 | 288,22 | - |
| 13 feb 2024 | 287,21 | 289,03 | 284,73 | 288,69 | 288,69 | 2.008 |
| 12 feb 2024 | 292,79 | 293,20 | 291,43 | 293,20 | 293,20 | 628 |
| 09 feb 2024 | 289,89 | 289,89 | 287,29 | 287,51 | 287,51 | 21 |
| 08 feb 2024 | 287,88 | 290,05 | 286,75 | 290,05 | 290,05 | 620 |
| 07 feb 2024 | 285,48 | 285,66 | 285,48 | 285,66 | 285,66 | 90 |
| 06 feb 2024 | 285,02 | 288,36 | 285,02 | 288,36 | 288,36 | 75 |
| 05 feb 2024 | 281,25 | 283,39 | 281,25 | 283,39 | 283,39 | 95 |
| 02 feb 2024 | 287,44 | 288,22 | 287,00 | 287,00 | 287,00 | 6.080 |
| 01 feb 2024 | 291,42 | 291,42 | 289,70 | 289,70 | 289,70 | 11 |
| 31 gen 2024 | 294,48 | 295,09 | 292,56 | 295,07 | 295,07 | 1.140 |
| 30 gen 2024 | 294,03 | 298,28 | 289,52 | 298,28 | 298,28 | 4.059 |
| 29 gen 2024 | 303,27 | 304,83 | 302,80 | 304,83 | 304,83 | 216 |
| 26 gen 2024 | 306,09 | 307,49 | 303,45 | 303,79 | 303,79 | 321 |
| 25 gen 2024 | 298,61 | 298,61 | 298,61 | 298,61 | 298,61 | - |
| 24 gen 2024 | 296,07 | 300,73 | 295,30 | 300,73 | 300,73 | 1.122 |
| 23 gen 2024 | 291,78 | 295,08 | 291,78 | 295,08 | 295,08 | 100 |
| 22 gen 2024 | 291,88 | 294,40 | 291,30 | 294,40 | 294,40 | 18 |
| 19 gen 2024 | 288,06 | 288,06 | 286,31 | 286,31 | 286,31 | 2 |
| 18 gen 2024 | 282,72 | 284,36 | 282,33 | 284,36 | 284,36 | 2.494 |
| 17 gen 2024 | 280,36 | 285,37 | 279,93 | 283,67 | 283,67 | 28 |
| 16 gen 2024 | 290,00 | 290,00 | 285,85 | 285,85 | 285,85 | 3.080 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 293,08 | 293,08 | 289,56 | 289,56 | 289,56 | - |
| 11 gen 2024 | 288,61 | 288,61 | 285,95 | 287,59 | 287,59 | 46 |
| 10 gen 2024 | 288,11 | 288,11 | 286,26 | 286,26 | 286,26 | 151 |
| 09 gen 2024 | 289,95 | 291,04 | 289,95 | 291,04 | 291,04 | 5.501 |
| 08 gen 2024 | 292,57 | 292,57 | 291,87 | 291,87 | 291,87 | 115 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 307,09 | 307,09 | 307,03 | 307,03 | 307,03 | 836 |
| 03 gen 2024 | 306,21 | 310,32 | 305,02 | 310,32 | 310,32 | 1.113 |
| 02 gen 2024 | 314,33 | 314,33 | 308,75 | 308,75 | 308,75 | 7.151 |
| 29 dic 2023 | 311,10 | 311,10 | 310,58 | 310,58 | 310,58 | 245 |
| 28 dic 2023 | 314,25 | 314,66 | 314,25 | 314,25 | 314,25 | 1 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 313,51 | 313,51 | 313,51 | 313,51 | 313,51 | 1 |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 316,28 | 316,97 | 315,52 | 316,97 | 316,97 | 17 |
| 19 dic 2023 | 311,47 | 311,47 | 311,47 | 311,47 | 311,47 | 1 |
| 18 dic 2023 | 312,93 | 312,93 | 309,71 | 309,71 | 309,71 | 38 |
| 18 dic 2023 | 4.2235 Dividendo | |||||
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | 308,43 | 309,97 | 308,39 | 309,97 | 309,97 | 1.208 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | 291,34 | 293,92 | 290,00 | 292,55 | 292,55 | 2 |
| 11 dic 2023 | 296,65 | 297,92 | 296,65 | 297,73 | 297,73 | 76 |
| 08 dic 2023 | 296,06 | 297,29 | 296,06 | 297,29 | 297,29 | 1 |
| 07 dic 2023 | 296,41 | 297,77 | 291,64 | 292,56 | 292,56 | 152 |
| 06 dic 2023 | 303,75 | 304,64 | 296,70 | 296,70 | 296,70 | 2.503 |
| 05 dic 2023 | 309,96 | 309,96 | 309,02 | 309,53 | 309,53 | 907 |
| *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.