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
59.010,54 -516,86 (-0,87%)
iShares ETF (CH) - iShares Core SPI (CH) (0ML4.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 12:12PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 136,94 | 138,44 | 136,60 | 137,08 | 137,08 | 10.651 |
| 25 apr 2024 | 136,94 | 137,01 | 135,44 | 135,84 | 135,84 | 5.401 |
| 24 apr 2024 | 136,94 | 138,43 | 137,48 | 137,48 | 137,48 | 3.169 |
| 23 apr 2024 | 136,94 | 138,64 | 137,80 | 138,22 | 138,22 | 1.175 |
| 22 apr 2024 | 136,94 | 137,60 | 136,36 | 136,96 | 136,96 | 480 |
| 22 apr 2024 | 1.08 Dividendo | |||||
| 19 apr 2024 | 136,94 | 136,32 | 135,06 | 136,32 | 135,24 | 5.659 |
| 18 apr 2024 | 136,94 | 136,30 | 135,10 | 136,30 | 135,22 | 3.838 |
| 17 apr 2024 | 136,94 | 136,66 | 135,68 | 135,99 | 134,91 | 2.954 |
| 16 apr 2024 | 136,94 | 136,68 | 135,56 | 135,62 | 134,55 | 354 |
| 15 apr 2024 | 136,94 | 138,50 | 137,60 | 137,78 | 136,69 | 2.000 |
| 12 apr 2024 | 136,94 | 139,28 | 137,40 | 137,40 | 136,31 | 4.859 |
| 12 apr 2024 | 0.74 Dividendo | |||||
| 11 apr 2024 | 136,94 | 139,82 | 138,74 | 138,86 | 137,03 | 1.209 |
| 10 apr 2024 | 136,94 | 140,02 | 138,18 | 139,24 | 137,40 | 2.261 |
| 09 apr 2024 | 136,94 | 140,16 | 139,24 | 139,24 | 137,40 | 3.381 |
| 08 apr 2024 | 136,94 | 139,80 | 139,16 | 139,78 | 137,93 | 2.443 |
| 05 apr 2024 | 136,94 | 139,54 | 139,00 | 139,08 | 137,24 | 1.648 |
| 04 apr 2024 | 136,94 | 141,09 | 140,50 | 141,06 | 139,20 | 747 |
| 03 apr 2024 | 136,94 | 140,56 | 140,00 | 140,32 | 138,47 | 1.592 |
| 02 apr 2024 | 136,94 | 142,20 | 140,12 | 140,38 | 138,53 | 5.335 |
| 28 mar 2024 | 136,94 | 142,00 | 141,34 | 141,59 | 139,71 | 141.328 |
| 27 mar 2024 | 136,94 | 141,54 | 140,98 | 141,42 | 139,55 | 4.099 |
| 26 mar 2024 | 136,94 | 141,96 | 140,72 | 141,17 | 139,30 | 4.540 |
| 25 mar 2024 | 136,94 | 140,74 | 140,18 | 140,44 | 138,58 | 895 |
| 22 mar 2024 | 136,94 | 141,20 | 140,71 | 140,76 | 138,90 | 1.651 |
| 21 mar 2024 | 136,94 | 142,00 | 141,08 | 141,18 | 139,32 | 20.119 |
| 20 mar 2024 | 136,94 | 140,22 | 139,24 | 140,14 | 138,29 | 2.562 |
| 19 mar 2024 | 136,94 | 139,88 | 139,18 | 139,44 | 137,60 | 480 |
| 18 mar 2024 | 136,94 | 141,00 | 139,92 | 140,16 | 138,31 | 917 |
| 15 mar 2024 | 136,94 | 142,00 | 140,89 | 141,38 | 139,51 | 1.792 |
| 14 mar 2024 | 136,94 | 142,10 | 140,85 | 141,00 | 139,14 | 7.841 |
| 14 mar 2024 | 0.64 Dividendo | |||||
| 13 mar 2024 | 136,94 | 142,12 | 141,46 | 141,80 | 139,30 | 184 |
| 12 mar 2024 | 136,94 | 141,64 | 140,66 | 141,58 | 139,08 | 1.586 |
| 11 mar 2024 | 136,94 | 140,40 | 140,12 | 140,21 | 137,74 | 1.183 |
| 08 mar 2024 | 136,94 | 140,32 | 139,66 | 140,27 | 137,79 | 13.147 |
| 07 mar 2024 | 136,94 | 139,64 | 138,56 | 139,64 | 137,17 | 434 |
| 06 mar 2024 | 136,94 | 139,18 | 138,42 | 139,18 | 136,72 | 12.506 |
| 05 mar 2024 | 136,94 | 138,42 | 137,92 | 138,06 | 135,62 | 5.515 |
| 04 mar 2024 | 136,94 | 138,72 | 137,91 | 138,20 | 135,76 | 13.243 |
| 01 mar 2024 | 136,94 | 138,82 | 138,15 | 138,82 | 136,37 | 2.228 |
| 29 feb 2024 | 136,94 | 138,40 | 137,77 | 138,00 | 135,56 | 2.136 |
| 28 feb 2024 | 136,94 | 138,66 | 137,94 | 138,00 | 135,56 | 1.168 |
| 27 feb 2024 | 136,94 | 138,52 | 137,96 | 138,44 | 136,00 | 5.298 |
| 26 feb 2024 | 136,94 | 139,06 | 138,54 | 138,76 | 136,31 | 3.756 |
| 23 feb 2024 | 136,94 | 139,00 | 138,13 | 138,88 | 136,42 | 15.814 |
| 22 feb 2024 | 136,94 | 138,66 | 137,66 | 137,81 | 135,37 | 3.058 |
| 21 feb 2024 | 136,94 | 138,74 | 138,20 | 138,31 | 135,87 | 3.991 |
| 20 feb 2024 | 136,94 | 138,86 | 137,82 | 138,71 | 136,26 | 15.509 |
| 19 feb 2024 | 136,94 | 138,22 | 137,12 | 138,22 | 135,78 | 6.155 |
| 16 feb 2024 | 136,94 | 137,74 | 137,10 | 137,20 | 134,78 | 4.100 |
| 15 feb 2024 | 136,94 | 137,10 | 136,48 | 137,02 | 134,60 | 2.034 |
| 14 feb 2024 | 136,94 | 136,18 | 135,31 | 136,18 | 133,77 | 2.173 |
| 13 feb 2024 | 136,94 | 136,24 | 134,72 | 135,16 | 132,77 | 6.682 |
| 12 feb 2024 | 136,94 | 135,59 | 135,15 | 135,59 | 133,19 | 9.337 |
| 09 feb 2024 | 136,94 | 135,52 | 134,36 | 134,74 | 132,36 | 134.862 |
| 08 feb 2024 | 136,94 | 136,52 | 135,44 | 135,44 | 133,05 | 11.395 |
| 07 feb 2024 | 136,94 | 136,60 | 136,08 | 136,08 | 133,68 | 12.661 |
| 06 feb 2024 | 136,94 | 137,00 | 135,80 | 136,48 | 134,07 | 1.819 |
| 05 feb 2024 | 136,94 | 137,00 | 136,08 | 136,44 | 134,03 | 3.751 |
| 02 feb 2024 | 136,94 | 136,94 | 136,22 | 136,30 | 133,89 | 422 |
| 01 feb 2024 | 136,94 | 136,70 | 136,18 | 136,30 | 133,89 | 120 |
| 31 gen 2024 | 136,94 | 138,10 | 137,16 | 137,16 | 134,74 | 3.226 |
| 30 gen 2024 | 136,94 | 138,38 | 138,06 | 138,14 | 135,70 | 2.898 |
| 29 gen 2024 | 136,94 | 137,98 | 137,46 | 137,72 | 135,29 | 5.594 |
| 26 gen 2024 | 136,94 | 137,80 | 136,24 | 137,50 | 135,07 | 14.306 |
| 25 gen 2024 | 136,94 | 135,30 | 134,66 | 135,28 | 132,89 | 7.526 |
| 24 gen 2024 | 136,94 | 135,32 | 134,98 | 135,26 | 132,87 | 3.634 |
| 23 gen 2024 | 136,94 | 136,48 | 134,86 | 134,86 | 132,48 | 10.124 |
| 22 gen 2024 | 136,94 | 136,22 | 135,38 | 136,00 | 133,60 | 3.208 |
| 19 gen 2024 | 136,94 | 135,96 | 134,64 | 135,00 | 132,62 | 50.603 |
| 18 gen 2024 | 136,94 | 135,46 | 134,62 | 135,22 | 132,83 | 24.502 |
| 17 gen 2024 | 136,94 | 134,82 | 134,08 | 134,82 | 132,44 | 10.847 |
| 16 gen 2024 | 136,94 | 135,66 | 134,74 | 135,66 | 133,26 | 2.099 |
| 15 gen 2024 | 136,94 | 136,02 | 135,27 | 135,42 | 133,03 | 9.680 |
| 12 gen 2024 | 136,94 | 135,94 | 135,30 | 135,76 | 133,36 | 16.897 |
| 11 gen 2024 | 136,94 | 136,44 | 134,86 | 134,86 | 132,48 | 5.772 |
| 10 gen 2024 | 136,94 | 136,18 | 135,64 | 136,12 | 133,72 | 1.124 |
| 09 gen 2024 | 136,94 | 136,20 | 135,36 | 136,13 | 133,73 | 1.215 |
| 08 gen 2024 | 136,94 | 135,90 | 134,52 | 135,80 | 133,40 | 4.751 |
| 05 gen 2024 | 136,94 | 135,54 | 134,40 | 135,44 | 133,05 | 862 |
| 04 gen 2024 | 136,94 | 135,90 | 134,84 | 135,90 | 133,50 | 529 |
| 03 gen 2024 | 136,94 | 136,60 | 134,86 | 135,03 | 132,65 | 4.069 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 136,94 | 135,33 | 134,58 | 135,33 | 132,94 | 2.885 |
| 28 dic 2023 | 136,94 | 135,66 | 134,24 | 134,44 | 132,07 | 368 |
| 27 dic 2023 | 136,94 | 135,74 | 134,90 | 135,06 | 132,67 | 543 |
| 22 dic 2023 | 136,94 | 135,26 | 134,70 | 135,26 | 132,87 | 2.785 |
| 21 dic 2023 | 136,94 | 134,98 | 134,34 | 134,98 | 132,60 | 8.293 |
| 20 dic 2023 | 136,94 | 135,66 | 134,98 | 134,99 | 132,60 | 22.494 |
| 19 dic 2023 | 136,94 | 135,62 | 135,24 | 135,37 | 132,98 | 2.316 |
| 18 dic 2023 | 136,94 | 135,86 | 135,38 | 135,62 | 133,23 | 1.064 |
| 15 dic 2023 | 136,94 | 136,48 | 135,22 | 135,22 | 132,83 | 24.102 |
| 14 dic 2023 | 136,94 | 137,20 | 135,86 | 136,07 | 133,66 | 8.534 |
| 13 dic 2023 | 136,94 | 135,98 | 135,00 | 135,70 | 133,30 | 98 |
| 12 dic 2023 | 136,94 | 135,14 | 134,80 | 134,96 | 132,58 | 5.374 |
| 11 dic 2023 | 136,94 | 134,85 | 133,92 | 134,75 | 132,37 | 2.595 |
| 08 dic 2023 | 136,94 | 134,32 | 133,02 | 134,32 | 131,95 | 1.456 |
| 07 dic 2023 | 136,94 | 133,20 | 132,85 | 132,85 | 130,51 | 8.306 |
| *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.