Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.218,12 +739,58 (+1,26%)
Vanguard Index Funds - Vanguard S&P 500 ETF (0LO6.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:10PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 465,32 | 470,49 | 465,32 | 470,37 | 470,37 | 1.129 |
| 02 mag 2024 | 463,39 | 463,87 | 459,99 | 461,77 | 461,77 | 1.947 |
| 01 mag 2024 | 460,77 | 461,29 | 459,51 | 460,78 | 460,78 | 3.704 |
| 30 apr 2024 | 468,43 | 468,43 | 463,97 | 464,95 | 464,95 | 1.965 |
| 29 apr 2024 | 468,78 | 469,36 | 467,86 | 468,66 | 468,66 | 2.731 |
| 26 apr 2024 | 467,00 | 468,57 | 464,92 | 468,05 | 468,05 | 12.066 |
| 25 apr 2024 | 461,80 | 463,01 | 457,43 | 462,73 | 462,73 | 21.047 |
| 24 apr 2024 | 465,56 | 466,24 | 462,49 | 465,06 | 465,06 | 2.317 |
| 23 apr 2024 | 461,24 | 465,04 | 460,77 | 464,63 | 464,63 | 1.258 |
| 22 apr 2024 | 457,14 | 461,17 | 455,59 | 460,97 | 460,97 | 6.210 |
| 19 apr 2024 | 458,99 | 459,89 | 455,07 | 456,20 | 456,20 | 39.508 |
| 18 apr 2024 | 461,34 | 463,27 | 458,27 | 458,87 | 458,87 | 4.548 |
| 17 apr 2024 | 464,86 | 465,05 | 458,76 | 461,74 | 461,74 | 1.745 |
| 16 apr 2024 | 464,00 | 464,60 | 461,92 | 464,60 | 464,60 | 2.046 |
| 15 apr 2024 | 473,43 | 473,51 | 463,95 | 464,25 | 464,25 | 2.202 |
| 12 apr 2024 | 476,17 | 476,17 | 468,20 | 469,68 | 469,68 | 3.480 |
| 11 apr 2024 | 473,14 | 476,71 | 470,84 | 476,71 | 476,71 | 3.069 |
| 10 apr 2024 | 471,91 | 474,36 | 470,77 | 472,67 | 472,67 | 2.141 |
| 09 apr 2024 | 478,36 | 478,57 | 472,88 | 475,12 | 475,12 | 1.197 |
| 08 apr 2024 | 477,10 | 478,08 | 476,04 | 477,19 | 477,19 | 1.998 |
| 05 apr 2024 | 472,25 | 478,26 | 472,25 | 476,80 | 476,80 | 3.337 |
| 04 apr 2024 | 478,53 | 481,47 | 477,82 | 477,82 | 477,82 | 4.063 |
| 03 apr 2024 | 476,00 | 478,76 | 475,88 | 478,56 | 478,56 | 4.270 |
| 02 apr 2024 | 480,00 | 480,00 | 474,79 | 476,02 | 476,02 | 10.793 |
| 28 mar 2024 | 480,87 | 481,85 | 480,50 | 481,43 | 481,43 | 3.403 |
| 27 mar 2024 | 479,39 | 479,48 | 477,54 | 477,96 | 477,96 | 2.407 |
| 26 mar 2024 | 479,09 | 479,25 | 478,45 | 478,57 | 478,57 | 17.926 |
| 25 mar 2024 | 480,25 | 480,25 | 477,58 | 478,34 | 478,34 | 2.331 |
| 22 mar 2024 | 479,88 | 480,22 | 478,88 | 479,19 | 479,19 | 24.665 |
| 22 mar 2024 | 1.5429 Dividendo | |||||
| 21 mar 2024 | 481,17 | 483,24 | 481,17 | 481,90 | 480,36 | 10.750 |
| 20 mar 2024 | 475,60 | 479,43 | 475,00 | 479,42 | 477,89 | 2.206 |
| 19 mar 2024 | 472,63 | 475,11 | 471,37 | 474,36 | 472,84 | 7.253 |
| 18 mar 2024 | 470,00 | 475,19 | 470,00 | 473,94 | 472,42 | 19.813 |
| 15 mar 2024 | 473,11 | 473,11 | 468,77 | 470,34 | 468,83 | 4.346 |
| 14 mar 2024 | 475,13 | 475,30 | 471,21 | 471,21 | 469,70 | 1.810 |
| 13 mar 2024 | 475,19 | 475,41 | 474,17 | 474,55 | 473,03 | 5.949 |
| 12 mar 2024 | 471,14 | 475,12 | 469,66 | 475,12 | 473,60 | 3.969 |
| 11 mar 2024 | 469,14 | 470,36 | 467,46 | 470,07 | 468,56 | 1.831 |
| 08 mar 2024 | 473,84 | 476,27 | 469,85 | 471,05 | 469,54 | 3.176 |
| 07 mar 2024 | 467,50 | 474,14 | 467,42 | 473,93 | 472,41 | 776 |
| 06 mar 2024 | 466,15 | 470,51 | 466,15 | 468,66 | 467,16 | 1.212 |
| 05 mar 2024 | 469,00 | 469,31 | 465,75 | 466,20 | 464,70 | 4.490 |
| 04 mar 2024 | 470,73 | 471,59 | 470,65 | 471,35 | 469,84 | 1.900 |
| 01 mar 2024 | 467,36 | 471,51 | 467,36 | 471,50 | 469,99 | 1.524 |
| 29 feb 2024 | 464,39 | 467,67 | 463,69 | 466,78 | 465,28 | 17.749 |
| 28 feb 2024 | 464,46 | 465,76 | 464,14 | 465,00 | 463,51 | 10.458 |
| 27 feb 2024 | 464,93 | 465,68 | 464,00 | 464,92 | 463,43 | 922 |
| 26 feb 2024 | 467,10 | 467,54 | 465,09 | 465,84 | 464,35 | 3.663 |
| 23 feb 2024 | 468,09 | 468,77 | 466,19 | 466,87 | 465,38 | 4.296 |
| 22 feb 2024 | 463,20 | 466,81 | 462,32 | 466,81 | 465,31 | 2.976 |
| 21 feb 2024 | 455,31 | 456,05 | 454,81 | 455,55 | 454,09 | 1.779 |
| 20 feb 2024 | 457,43 | 458,05 | 454,57 | 455,52 | 454,06 | 3.118 |
| 19 feb 2024 | 459,68 | 459,68 | 459,68 | 459,68 | 458,21 | 10.500 |
| 16 feb 2024 | 460,94 | 462,07 | 458,90 | 462,06 | 460,58 | 20.849 |
| 15 feb 2024 | 458,94 | 461,19 | 458,49 | 461,19 | 459,71 | 2.480 |
| 14 feb 2024 | 456,62 | 457,66 | 454,46 | 455,70 | 454,24 | 2.553 |
| 13 feb 2024 | 454,19 | 455,66 | 452,29 | 452,29 | 450,84 | 4.889 |
| 12 feb 2024 | 460,78 | 462,70 | 460,48 | 461,20 | 459,72 | 2.064 |
| 09 feb 2024 | 458,40 | 460,37 | 458,23 | 460,33 | 458,86 | 1.271 |
| 08 feb 2024 | 457,60 | 457,97 | 457,06 | 457,61 | 456,14 | 1.369 |
| 07 feb 2024 | 453,76 | 457,97 | 453,76 | 457,90 | 456,43 | 41.890 |
| 06 feb 2024 | 453,07 | 454,28 | 452,31 | 453,00 | 451,55 | 585 |
| 05 feb 2024 | 453,70 | 453,77 | 450,61 | 453,23 | 451,78 | 2.721 |
| 02 feb 2024 | 450,07 | 454,91 | 449,79 | 454,91 | 453,45 | 597 |
| 01 feb 2024 | 450,00 | 450,00 | 444,79 | 447,88 | 446,45 | 1.641 |
| 31 gen 2024 | 449,52 | 449,52 | 446,71 | 447,40 | 445,97 | 1.452 |
| 30 gen 2024 | 451,23 | 451,68 | 450,45 | 451,17 | 449,72 | 2.129 |
| 29 gen 2024 | 448,30 | 449,20 | 447,77 | 449,20 | 447,76 | 4.208 |
| 26 gen 2024 | 447,16 | 449,34 | 447,16 | 447,81 | 446,38 | 18.499 |
| 25 gen 2024 | 448,14 | 448,64 | 446,23 | 446,54 | 445,11 | 2.129 |
| 24 gen 2024 | 448,10 | 449,12 | 447,03 | 447,31 | 445,88 | 2.082 |
| 23 gen 2024 | 444,84 | 444,98 | 443,80 | 444,79 | 443,37 | 835 |
| 22 gen 2024 | 444,54 | 445,90 | 443,71 | 444,42 | 443,00 | 92.527 |
| 19 gen 2024 | 439,00 | 443,05 | 438,34 | 443,05 | 441,63 | 1.628 |
| 18 gen 2024 | 435,64 | 436,50 | 434,30 | 435,48 | 434,09 | 1.956 |
| 17 gen 2024 | 433,55 | 434,46 | 431,83 | 432,59 | 431,20 | 2.922 |
| 16 gen 2024 | 436,70 | 437,93 | 434,99 | 434,99 | 433,60 | 2.180 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 439,12 | 439,79 | 436,85 | 438,48 | 437,07 | 7.110 |
| 11 gen 2024 | 438,94 | 439,20 | 433,99 | 437,30 | 435,90 | 2.871 |
| 10 gen 2024 | 435,44 | 438,00 | 435,44 | 438,00 | 436,60 | 2.185 |
| 09 gen 2024 | 433,62 | 436,17 | 433,23 | 435,95 | 434,55 | 1.483 |
| 08 gen 2024 | 430,56 | 434,15 | 430,39 | 434,15 | 432,76 | 2.069 |
| 05 gen 2024 | 429,46 | 432,17 | 428,99 | 430,63 | 429,25 | 948 |
| 04 gen 2024 | 431,40 | 432,76 | 430,26 | 430,95 | 429,57 | 1.343 |
| 03 gen 2024 | 432,18 | 432,59 | 430,77 | 431,66 | 430,28 | 1.713 |
| 02 gen 2024 | 433,98 | 435,05 | 433,11 | 433,37 | 431,98 | 4.433 |
| 29 dic 2023 | 437,87 | 438,31 | 434,99 | 436,48 | 435,08 | 4.032 |
| 28 dic 2023 | 438,19 | 438,79 | 437,97 | 438,47 | 437,07 | 3.996 |
| 27 dic 2023 | 437,14 | 437,86 | 436,44 | 436,45 | 435,06 | 14.496 |
| 22 dic 2023 | 435,49 | 436,76 | 434,86 | 435,10 | 433,71 | 9.555 |
| 21 dic 2023 | 433,09 | 433,97 | 430,86 | 432,28 | 430,89 | 4.797 |
| 20 dic 2023 | 435,54 | 437,27 | 435,37 | 436,45 | 435,05 | 4.523 |
| 20 dic 2023 | 1.8011 Dividendo | |||||
| 19 dic 2023 | 436,04 | 437,77 | 436,04 | 437,64 | 434,44 | 7.099 |
| 18 dic 2023 | 434,28 | 436,09 | 434,28 | 436,03 | 432,85 | 10.662 |
| 15 dic 2023 | 433,07 | 434,14 | 432,27 | 432,59 | 429,43 | 1.784 |
| 14 dic 2023 | 434,32 | 435,31 | 431,47 | 432,62 | 429,46 | 9.817 |
| 13 dic 2023 | 426,83 | 429,24 | 426,52 | 429,24 | 426,11 | 5.774 |
| *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.