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
59.739,84 +815,59 (+1,38%)
Vanguard World Fund - Vanguard Health Care ETF (0LMW.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:47PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 254,88 | 254,92 | 253,81 | 254,92 | 254,92 | 2 |
| 25 apr 2024 | 257,27 | 257,27 | 254,50 | 254,56 | 254,56 | 250 |
| 24 apr 2024 | 257,79 | 257,79 | 257,17 | 257,17 | 257,17 | 8 |
| 23 apr 2024 | 256,10 | 258,31 | 256,10 | 258,31 | 258,31 | 15 |
| 22 apr 2024 | 254,15 | 254,24 | 253,57 | 254,24 | 254,24 | 16 |
| 19 apr 2024 | 254,28 | 254,28 | 253,25 | 253,25 | 253,25 | 2 |
| 18 apr 2024 | 252,54 | 253,85 | 252,54 | 253,85 | 253,85 | 63 |
| 17 apr 2024 | 255,00 | 255,00 | 253,03 | 253,03 | 253,03 | 152 |
| 16 apr 2024 | 253,89 | 254,62 | 253,89 | 254,06 | 254,06 | 10 |
| 15 apr 2024 | 257,37 | 257,37 | 257,37 | 257,37 | 257,37 | - |
| 12 apr 2024 | 257,10 | 257,10 | 254,50 | 254,50 | 254,50 | 566 |
| 11 apr 2024 | 260,29 | 260,29 | 258,46 | 258,46 | 258,46 | 35 |
| 10 apr 2024 | 259,82 | 260,50 | 259,82 | 259,82 | 259,82 | 103 |
| 09 apr 2024 | 261,68 | 261,68 | 261,68 | 261,68 | 261,68 | - |
| 08 apr 2024 | 262,07 | 262,21 | 261,81 | 262,16 | 262,16 | 12 |
| 05 apr 2024 | 260,52 | 263,03 | 260,52 | 263,03 | 263,03 | 13 |
| 04 apr 2024 | 266,47 | 266,47 | 263,89 | 264,16 | 264,16 | 2 |
| 03 apr 2024 | 265,26 | 265,26 | 264,36 | 264,36 | 264,36 | 6 |
| 02 apr 2024 | 264,76 | 264,76 | 262,93 | 262,93 | 262,93 | 91 |
| 28 mar 2024 | 270,61 | 271,57 | 270,61 | 271,04 | 271,04 | 2 |
| 27 mar 2024 | 269,32 | 269,49 | 268,80 | 269,36 | 269,36 | 25 |
| 26 mar 2024 | 266,72 | 266,94 | 266,68 | 266,94 | 266,94 | 24 |
| 25 mar 2024 | 266,53 | 266,53 | 265,67 | 265,78 | 265,78 | 131 |
| 22 mar 2024 | 266,95 | 266,95 | 266,45 | 266,45 | 266,45 | 300 |
| 22 mar 2024 | 0.8189 Dividendo | |||||
| 21 mar 2024 | 267,94 | 268,60 | 267,53 | 268,51 | 267,69 | 33 |
| 20 mar 2024 | 266,64 | 266,82 | 266,40 | 266,65 | 265,84 | 129 |
| 19 mar 2024 | 266,71 | 266,71 | 266,71 | 266,71 | 265,90 | - |
| 18 mar 2024 | 266,14 | 266,83 | 265,60 | 266,63 | 265,82 | 162 |
| 15 mar 2024 | 265,87 | 265,87 | 265,33 | 265,37 | 264,56 | 44 |
| 14 mar 2024 | 266,06 | 266,18 | 266,06 | 266,14 | 265,33 | 762 |
| 13 mar 2024 | 269,79 | 269,79 | 269,32 | 269,32 | 268,50 | 1 |
| 12 mar 2024 | 267,72 | 268,92 | 267,72 | 267,84 | 267,02 | 1 |
| 11 mar 2024 | 268,31 | 268,31 | 266,86 | 267,71 | 266,89 | 1 |
| 08 mar 2024 | 269,35 | 269,35 | 268,86 | 268,86 | 268,04 | 16 |
| 07 mar 2024 | 268,54 | 269,47 | 268,48 | 269,47 | 268,65 | 105 |
| 06 mar 2024 | 267,12 | 268,42 | 266,91 | 267,79 | 266,97 | 2 |
| 05 mar 2024 | 266,80 | 267,88 | 265,89 | 266,16 | 265,35 | 16 |
| 04 mar 2024 | 268,86 | 268,86 | 267,38 | 267,87 | 267,05 | 6 |
| 01 mar 2024 | 266,13 | 266,13 | 266,08 | 266,08 | 265,27 | 753 |
| 29 feb 2024 | 265,99 | 266,76 | 265,99 | 266,76 | 265,95 | 2 |
| 28 feb 2024 | 268,00 | 268,00 | 267,19 | 267,49 | 266,67 | 22 |
| 27 feb 2024 | 268,28 | 269,74 | 268,28 | 269,74 | 268,92 | 2 |
| 26 feb 2024 | 270,05 | 270,84 | 269,55 | 269,55 | 268,73 | 246 |
| 23 feb 2024 | 269,95 | 270,57 | 269,95 | 270,41 | 269,59 | 366 |
| 22 feb 2024 | 266,94 | 266,94 | 266,89 | 266,89 | 266,08 | 29 |
| 21 feb 2024 | 264,73 | 264,91 | 264,14 | 264,19 | 263,38 | 66 |
| 20 feb 2024 | 266,60 | 267,31 | 265,83 | 265,83 | 265,02 | 18 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 266,03 | 266,87 | 265,70 | 266,57 | 265,76 | 28 |
| 15 feb 2024 | 263,72 | 265,84 | 263,72 | 265,84 | 265,03 | 37 |
| 14 feb 2024 | 263,32 | 263,32 | 262,24 | 262,24 | 261,44 | 100 |
| 13 feb 2024 | 262,20 | 263,19 | 261,46 | 261,46 | 260,66 | 10 |
| 12 feb 2024 | 262,72 | 264,13 | 262,72 | 264,13 | 263,33 | 37 |
| 09 feb 2024 | 263,60 | 263,60 | 262,83 | 263,04 | 262,24 | 301 |
| 08 feb 2024 | 262,65 | 262,89 | 262,42 | 262,89 | 262,08 | 1.850 |
| 07 feb 2024 | 263,82 | 264,55 | 263,81 | 263,94 | 263,14 | 1 |
| 06 feb 2024 | 260,68 | 262,63 | 260,68 | 262,47 | 261,67 | 2 |
| 05 feb 2024 | 259,39 | 261,42 | 259,06 | 260,04 | 259,25 | 11 |
| 02 feb 2024 | 259,64 | 260,01 | 259,16 | 260,01 | 259,22 | 4 |
| 01 feb 2024 | 256,78 | 259,37 | 256,72 | 259,37 | 258,58 | 82 |
| 31 gen 2024 | 258,93 | 258,93 | 258,30 | 258,30 | 257,51 | 14 |
| 30 gen 2024 | 257,89 | 257,89 | 256,34 | 257,12 | 256,34 | 7 |
| 29 gen 2024 | 255,78 | 255,78 | 255,78 | 255,78 | 255,00 | 13 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 253,10 | 253,10 | 252,10 | 252,10 | 251,33 | 12 |
| 24 gen 2024 | 255,68 | 255,68 | 255,11 | 255,13 | 254,35 | 6 |
| 23 gen 2024 | 256,34 | 256,34 | 256,34 | 256,34 | 255,55 | 7 |
| 22 gen 2024 | 255,48 | 256,77 | 255,05 | 256,77 | 255,98 | 116 |
| 19 gen 2024 | 254,70 | 254,79 | 254,06 | 254,77 | 253,99 | 134 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 255,28 | 256,07 | 255,28 | 255,95 | 255,16 | 66 |
| 16 gen 2024 | 256,51 | 256,51 | 255,39 | 256,09 | 255,31 | 27 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 258,62 | 258,62 | 257,60 | 258,33 | 257,54 | 12 |
| 11 gen 2024 | 257,72 | 258,05 | 256,69 | 256,95 | 256,17 | 274 |
| 10 gen 2024 | 256,20 | 257,89 | 256,20 | 257,42 | 256,64 | 494 |
| 09 gen 2024 | 258,18 | 258,79 | 257,97 | 257,97 | 257,18 | 67 |
| 08 gen 2024 | 254,32 | 255,88 | 254,32 | 255,88 | 255,09 | 199 |
| 05 gen 2024 | 254,04 | 254,45 | 254,04 | 254,45 | 253,67 | 19 |
| 04 gen 2024 | 254,33 | 255,59 | 254,33 | 255,59 | 254,81 | 24 |
| 03 gen 2024 | 254,57 | 254,57 | 253,72 | 254,35 | 253,58 | 3 |
| 02 gen 2024 | 254,21 | 255,25 | 254,21 | 255,25 | 254,47 | 196 |
| 29 dic 2023 | 250,42 | 251,34 | 250,40 | 250,55 | 249,79 | 14 |
| 28 dic 2023 | 251,54 | 251,83 | 251,54 | 251,83 | 251,06 | - |
| 27 dic 2023 | 249,25 | 249,90 | 249,25 | 249,90 | 249,14 | 25 |
| 22 dic 2023 | 247,75 | 248,60 | 247,75 | 248,39 | 247,63 | 69 |
| 21 dic 2023 | 244,90 | 245,95 | 244,90 | 245,95 | 245,20 | 2 |
| 20 dic 2023 | 246,59 | 247,00 | 246,50 | 247,00 | 246,25 | 197 |
| 19 dic 2023 | 245,69 | 246,69 | 245,69 | 246,69 | 245,94 | 180 |
| 19 dic 2023 | 0.8947 Dividendo | |||||
| 18 dic 2023 | 246,77 | 246,77 | 246,13 | 246,32 | 244,68 | 179 |
| 15 dic 2023 | 246,03 | 246,03 | 245,77 | 245,87 | 244,23 | 40 |
| 14 dic 2023 | 249,57 | 249,57 | 248,37 | 248,45 | 246,79 | 18 |
| 13 dic 2023 | 242,47 | 244,71 | 242,47 | 244,71 | 243,08 | 68 |
| 12 dic 2023 | - | - | - | - | - | - |
| 11 dic 2023 | 242,05 | 242,05 | 241,56 | 241,67 | 240,06 | 4 |
| 08 dic 2023 | 240,19 | 240,19 | 240,19 | 240,19 | 238,59 | 8 |
| 07 dic 2023 | 239,63 | 240,45 | 239,63 | 240,45 | 238,85 | 18 |
| 06 dic 2023 | 240,58 | 241,10 | 240,58 | 240,99 | 239,38 | 63 |
| *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.