Italia markets close in 6 hours 21 minutes
FTSE MIB
34.199,29 -97,02 (-0,28%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,92 +0,29 (+0,35%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
VanEck Vectors ETF Trust - VanEck Vectors Junior Gold Miners ETF (0LLN.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:42PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 0,00 | 0,00 | 0,00 | 42,70 | 42,70 | 432 |
| 26 apr 2024 | 42,44 | 42,44 | 41,91 | 42,13 | 42,13 | 4.304 |
| 25 apr 2024 | 40,79 | 41,81 | 40,56 | 41,45 | 41,45 | 36.112 |
| 24 apr 2024 | 41,00 | 41,22 | 40,91 | 41,08 | 41,08 | 657 |
| 23 apr 2024 | 39,80 | 41,29 | 39,80 | 41,29 | 41,29 | 15.192 |
| 22 apr 2024 | 40,86 | 41,05 | 40,07 | 40,36 | 40,36 | 13.486 |
| 19 apr 2024 | 41,72 | 42,50 | 41,72 | 42,49 | 42,49 | 2.627 |
| 18 apr 2024 | 41,87 | 42,00 | 41,37 | 41,77 | 41,77 | 10.342 |
| 17 apr 2024 | 41,81 | 42,19 | 41,08 | 41,63 | 41,63 | 7.631 |
| 16 apr 2024 | 40,97 | 41,01 | 40,10 | 40,65 | 40,65 | 22.951 |
| 15 apr 2024 | 41,94 | 41,94 | 40,90 | 41,43 | 41,43 | 17.941 |
| 12 apr 2024 | 43,81 | 44,46 | 42,47 | 42,51 | 42,51 | 9.083 |
| 11 apr 2024 | 42,66 | 42,70 | 41,87 | 42,68 | 42,68 | 18.900 |
| 10 apr 2024 | 41,41 | 42,45 | 41,18 | 41,79 | 41,79 | 3.767 |
| 09 apr 2024 | 42,94 | 43,19 | 42,50 | 42,61 | 42,61 | 7.569 |
| 08 apr 2024 | 42,40 | 42,61 | 41,48 | 42,00 | 42,00 | 28.910 |
| 05 apr 2024 | 40,69 | 42,07 | 40,69 | 42,02 | 42,02 | 10.119 |
| 04 apr 2024 | 41,00 | 41,20 | 40,65 | 41,15 | 41,15 | 5.474 |
| 03 apr 2024 | 39,68 | 40,98 | 39,68 | 40,98 | 40,98 | 1.824 |
| 02 apr 2024 | 39,50 | 39,81 | 39,35 | 39,51 | 39,51 | 13.111 |
| 28 mar 2024 | 38,19 | 38,87 | 38,06 | 38,75 | 38,75 | 30.947 |
| 27 mar 2024 | 36,88 | 37,75 | 36,75 | 37,75 | 37,75 | 14.176 |
| 26 mar 2024 | 37,15 | 37,19 | 36,70 | 36,70 | 36,70 | 10.214 |
| 25 mar 2024 | 37,05 | 37,05 | 36,68 | 36,68 | 36,68 | 1.763 |
| 22 mar 2024 | 36,40 | 36,52 | 36,17 | 36,24 | 36,24 | 914 |
| 21 mar 2024 | 37,41 | 37,87 | 36,78 | 36,83 | 36,83 | 10.316 |
| 20 mar 2024 | 35,48 | 37,38 | 35,46 | 37,38 | 37,38 | 7.589 |
| 19 mar 2024 | 36,05 | 36,06 | 35,68 | 35,78 | 35,78 | 28.487 |
| 18 mar 2024 | 36,85 | 36,85 | 36,37 | 36,47 | 36,47 | 1.534 |
| 15 mar 2024 | 36,20 | 36,55 | 36,20 | 36,55 | 36,55 | 27 |
| 14 mar 2024 | 36,39 | 36,65 | 36,38 | 36,49 | 36,49 | 5.564 |
| 13 mar 2024 | 36,69 | 37,11 | 36,29 | 36,95 | 36,95 | 50.138 |
| 12 mar 2024 | 35,55 | 36,12 | 35,55 | 35,94 | 35,94 | 11.425 |
| 11 mar 2024 | 36,07 | 36,84 | 35,60 | 36,66 | 36,66 | 11.509 |
| 08 mar 2024 | 36,40 | 36,40 | 36,03 | 36,11 | 36,11 | 3.231 |
| 07 mar 2024 | 36,04 | 36,04 | 35,69 | 36,03 | 36,03 | 7.028 |
| 06 mar 2024 | 35,24 | 35,84 | 35,24 | 35,71 | 35,71 | 24.449 |
| 05 mar 2024 | 35,10 | 35,24 | 34,76 | 35,08 | 35,08 | 7.199 |
| 04 mar 2024 | 33,86 | 34,58 | 33,69 | 34,42 | 34,42 | 24.343 |
| 01 mar 2024 | 31,89 | 33,23 | 31,87 | 33,23 | 33,23 | 41.745 |
| 29 feb 2024 | 31,83 | 32,06 | 31,77 | 31,77 | 31,77 | 213.223 |
| 28 feb 2024 | 31,58 | 31,58 | 31,25 | 31,35 | 31,35 | 5.589 |
| 27 feb 2024 | 31,99 | 31,99 | 31,65 | 31,71 | 31,71 | 1.086 |
| 26 feb 2024 | 31,96 | 31,96 | 31,63 | 31,75 | 31,75 | 4.714 |
| 23 feb 2024 | 31,53 | 32,36 | 31,53 | 32,25 | 32,25 | 14.828 |
| 22 feb 2024 | 32,05 | 32,05 | 31,72 | 31,73 | 31,73 | 3.751 |
| 21 feb 2024 | 32,38 | 32,38 | 31,83 | 31,96 | 31,96 | 46.234 |
| 20 feb 2024 | 32,62 | 32,62 | 32,19 | 32,19 | 32,19 | 29.264 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 31,96 | 32,60 | 31,96 | 32,60 | 32,60 | 3.659 |
| 15 feb 2024 | 32,05 | 32,71 | 32,04 | 32,50 | 32,50 | 14.299 |
| 14 feb 2024 | 31,30 | 31,60 | 31,17 | 31,35 | 31,35 | 10.799 |
| 13 feb 2024 | 32,33 | 32,37 | 31,05 | 31,05 | 31,05 | 9.216 |
| 12 feb 2024 | 32,78 | 33,38 | 32,75 | 33,35 | 33,35 | 4.384 |
| 09 feb 2024 | 32,92 | 33,00 | 32,62 | 32,62 | 32,62 | 2.160 |
| 08 feb 2024 | 33,30 | 33,30 | 33,10 | 33,12 | 33,12 | 6.260 |
| 07 feb 2024 | 33,51 | 33,77 | 33,43 | 33,43 | 33,43 | 603 |
| 06 feb 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
| 05 feb 2024 | 33,36 | 33,45 | 33,06 | 33,28 | 33,28 | 31.898 |
| 02 feb 2024 | 34,00 | 34,03 | 33,67 | 33,73 | 33,73 | 16.745 |
| 01 feb 2024 | 34,24 | 35,12 | 34,24 | 35,12 | 35,12 | 25.065 |
| 31 gen 2024 | 34,44 | 35,04 | 34,42 | 34,57 | 34,57 | 28.464 |
| 30 gen 2024 | 34,72 | 34,72 | 34,17 | 34,23 | 34,23 | 23.095 |
| 29 gen 2024 | 34,22 | 34,47 | 34,04 | 34,37 | 34,37 | 909 |
| 26 gen 2024 | 34,49 | 34,49 | 34,05 | 34,12 | 34,12 | 2.920 |
| 25 gen 2024 | 34,31 | 34,32 | 34,10 | 34,13 | 34,13 | 5.200 |
| 24 gen 2024 | 35,15 | 35,15 | 33,58 | 33,58 | 33,58 | 10.140 |
| 23 gen 2024 | 34,16 | 34,24 | 33,78 | 33,80 | 33,80 | 7.448 |
| 22 gen 2024 | 33,46 | 33,90 | 33,45 | 33,66 | 33,66 | 11.093 |
| 19 gen 2024 | 33,83 | 33,84 | 33,38 | 33,63 | 33,63 | 5.238 |
| 18 gen 2024 | 33,78 | 33,85 | 33,54 | 33,68 | 33,68 | 3.222 |
| 17 gen 2024 | 34,02 | 34,02 | 33,45 | 33,60 | 33,60 | 2.487 |
| 16 gen 2024 | 35,05 | 35,64 | 34,60 | 34,65 | 34,65 | 5.616 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 36,59 | 36,89 | 36,27 | 36,41 | 36,41 | 2.712 |
| 11 gen 2024 | 35,52 | 35,56 | 34,62 | 34,72 | 34,72 | 1.950 |
| 10 gen 2024 | 35,40 | 35,64 | 35,15 | 35,42 | 35,42 | 895 |
| 09 gen 2024 | 35,84 | 35,84 | 35,28 | 35,39 | 35,39 | 11.595 |
| 08 gen 2024 | 35,51 | 36,05 | 35,40 | 35,97 | 35,97 | 7.147 |
| 05 gen 2024 | 35,99 | 36,83 | 35,95 | 36,23 | 36,23 | 6.104 |
| 04 gen 2024 | 35,94 | 36,32 | 35,81 | 36,07 | 36,07 | 101.158 |
| 03 gen 2024 | 36,19 | 36,49 | 35,96 | 36,01 | 36,01 | 26.508 |
| 02 gen 2024 | 37,99 | 38,11 | 37,43 | 37,71 | 37,71 | 4.772 |
| 29 dic 2023 | 38,45 | 38,45 | 37,72 | 37,94 | 37,94 | 1.053 |
| 28 dic 2023 | 39,12 | 39,33 | 38,58 | 38,58 | 38,58 | 2.672 |
| 27 dic 2023 | 39,12 | 39,61 | 39,12 | 39,14 | 39,14 | 3.608 |
| 22 dic 2023 | 39,29 | 39,78 | 39,09 | 39,09 | 39,09 | 11.050 |
| 21 dic 2023 | 38,42 | 38,60 | 38,41 | 38,43 | 38,43 | 5.235 |
| 20 dic 2023 | 38,72 | 38,72 | 38,47 | 38,47 | 38,47 | 51.151 |
| 19 dic 2023 | 38,04 | 38,89 | 38,04 | 38,65 | 38,65 | 17.861 |
| 18 dic 2023 | 37,56 | 37,62 | 37,10 | 37,44 | 37,44 | 2.478 |
| 18 dic 2023 | 0.2736 Dividendo | |||||
| 15 dic 2023 | 37,69 | 38,07 | 37,49 | 37,72 | 37,45 | 4.080 |
| 14 dic 2023 | 37,99 | 38,67 | 37,89 | 37,89 | 37,62 | 19.718 |
| 13 dic 2023 | 35,06 | 35,70 | 35,06 | 35,70 | 35,44 | 2.300 |
| 12 dic 2023 | 36,13 | 36,13 | 34,98 | 35,00 | 34,75 | 3.000 |
| 11 dic 2023 | 35,86 | 35,99 | 35,71 | 35,71 | 35,45 | 9.879 |
| 08 dic 2023 | 36,42 | 36,82 | 36,09 | 36,35 | 36,09 | 13.037 |
| 07 dic 2023 | 37,62 | 37,62 | 36,84 | 37,19 | 36,92 | 6.677 |
| 06 dic 2023 | 37,94 | 38,08 | 37,47 | 37,47 | 37,20 | 4.451 |
| *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.