Yahoo

Mail

Italia markets close in 1 hour 35 minutes

FTSE MIB
33.805,09
-466,03(-1,36%)
Dow Jones
37.793,44
-667,48(-1,74%)
Nasdaq
15.401,49
-311,26(-1,98%)
Nikkei 225
37.628,48
-831,60(-2,16%)
Petrolio
82,69
-0,12(-0,14%)
Bitcoin EUR
59.127,23
-2.696,82(-4,36%)

iShares EURO STOXX Banks 30-15 UCITS ETF (DE) (0MLQ.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

7,46

-0,00

(-0,03%)

In data: 11:25AM BST. Mercato aperto.

Periodo di tempo:

25 apr 2023 - 25 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 apr 2024	14,17	14,19	14,01	14,03	14,03	290.980
23 apr 2024	13,94	14,15	13,94	14,15	14,15	1.091
22 apr 2024	13,77	13,78	13,73	13,73	13,73	2
19 apr 2024	13,45	13,63	13,45	13,63	13,63	9.752
18 apr 2024	13,44	13,60	13,43	13,60	13,60	661
17 apr 2024	13,24	13,41	13,24	13,39	13,39	460
16 apr 2024	13,24	13,25	13,17	13,17	13,17	5.926
15 apr 2024	13,46	13,57	13,45	13,47	13,47	525
12 apr 2024	13,53	13,56	13,48	13,48	13,48	80.549
11 apr 2024	13,73	13,74	13,34	13,43	13,43	532.388
10 apr 2024	13,72	13,76	13,69	13,69	13,69	378
09 apr 2024	13,79	13,80	13,66	13,66	13,66	362.148
08 apr 2024	13,70	13,80	13,69	13,80	13,80	259
05 apr 2024	13,66	13,68	13,54	13,68	13,68	721.748
04 apr 2024	13,78	13,87	13,77	13,85	13,85	4.410
03 apr 2024	13,60	13,73	13,60	13,71	13,71	84.649
02 apr 2024	13,64	13,66	13,51	13,51	13,51	5.609
28 mar 2024	13,44	13,49	13,45	13,49	13,49	2
27 mar 2024	13,35	13,40	13,35	13,40	13,40	1.225
26 mar 2024	13,21	13,33	13,24	13,33	13,33	10
25 mar 2024	13,14	13,19	13,14	13,19	13,19	6
22 mar 2024	13,12	13,21	13,13	13,21	13,21	1.000
21 mar 2024	13,03	13,09	12,98	13,08	13,08	3.378
20 mar 2024	12,95	12,95	12,84	12,90	12,90	418
19 mar 2024	12,79	12,93	12,92	12,93	12,93	2.112
18 mar 2024	12,72	12,76	12,72	12,73	12,73	1.806
15 mar 2024	12,57	12,73	12,59	12,73	12,73	6.647
14 mar 2024	12,60	12,63	12,52	12,53	12,53	1.368
13 mar 2024	12,57	12,67	12,57	12,65	12,65	1.741
12 mar 2024	12,35	12,51	12,34	12,51	12,51	16.002
11 mar 2024	12,17	12,24	12,19	12,24	12,24	3.824
08 mar 2024	12,25	12,28	12,27	12,28	12,28	734
07 mar 2024	12,14	12,24	12,15	12,24	12,24	105
06 mar 2024	12,08	12,18	12,08	12,18	12,18	4.894
05 mar 2024	11,97	12,06	11,97	12,06	12,06	15.938
04 mar 2024	11,92	11,99	11,92	11,99	11,99	610
01 mar 2024	11,79	11,96	11,80	11,91	11,91	3.044
29 feb 2024	11,86	11,86	11,77	11,77	11,77	44
28 feb 2024	11,82	11,85	11,80	11,85	11,85	712
27 feb 2024	11,78	11,82	11,77	11,82	11,82	3.808
26 feb 2024	11,85	11,85	11,77	11,77	11,77	205
23 feb 2024	11,78	11,85	11,78	11,85	11,85	3.537
22 feb 2024	11,77	11,82	11,78	11,80	11,80	2.735
21 feb 2024	11,65	11,73	11,65	11,70	11,70	24.736
20 feb 2024	11,52	11,60	11,51	11,60	11,60	1.280
19 feb 2024	11,49	11,56	11,51	11,51	11,51	363
16 feb 2024	11,52	11,56	11,51	11,51	11,51	2.222
15 feb 2024	11,46	11,45	11,36	11,42	11,42	130.581
14 feb 2024	11,43	11,49	11,40	11,46	11,46	1.248
13 feb 2024	11,44	11,45	11,45	11,45	11,45	646
12 feb 2024	11,36	11,42	11,37	11,42	11,42	12.009
09 feb 2024	11,31	11,32	11,26	11,29	11,29	6.983
08 feb 2024	11,32	11,34	11,34	11,34	11,34	10
07 feb 2024	11,45	11,46	11,31	11,31	11,31	201
06 feb 2024	11,52	11,55	11,51	11,55	11,55	1.476
05 feb 2024	11,57	11,61	11,43	11,45	11,45	6.847
02 feb 2024	11,43	11,51	11,43	11,50	11,50	205
01 feb 2024	11,44	11,59	11,43	11,43	11,43	7.436
31 gen 2024	11,71	11,74	11,68	11,70	11,70	2.140
30 gen 2024	11,48	11,67	11,50	11,67	11,67	1.204
29 gen 2024	11,57	11,58	11,58	11,58	11,58	1.570
26 gen 2024	11,48	11,49	11,49	11,49	11,49	-
25 gen 2024	11,47	11,51	11,46	11,48	11,48	2.104
24 gen 2024	11,49	11,56	11,50	11,56	11,56	1.800
23 gen 2024	11,47	11,48	11,43	11,43	11,43	30.420
22 gen 2024	11,48	11,50	11,44	11,44	11,44	264
19 gen 2024	11,45	11,46	11,41	11,41	11,41	24.095
18 gen 2024	11,26	11,42	11,26	11,38	11,38	208.334
17 gen 2024	11,19	11,22	11,19	11,20	11,20	1.451
16 gen 2024	11,30	11,33	11,25	11,32	11,32	13.401
15 gen 2024	11,58	11,60	11,54	11,54	11,54	692
12 gen 2024	11,53	11,64	11,60	11,64	11,64	201
11 gen 2024	11,77	11,77	11,64	11,65	11,65	70
10 gen 2024	11,70	11,75	11,72	11,75	11,75	36.500
09 gen 2024	11,88	11,88	11,75	11,77	11,77	149.659
08 gen 2024	11,88	11,93	11,86	11,91	11,91	209
05 gen 2024	11,71	11,91	11,72	11,91	11,91	967
04 gen 2024	11,57	11,79	11,67	11,79	11,79	274
03 gen 2024	11,75	11,75	11,54	11,54	11,54	684
02 gen 2024	11,59	11,72	11,59	11,70	11,70	9.870
29 dic 2023	11,49	11,51	11,51	11,51	11,51	12
28 dic 2023	11,57	11,58	11,48	11,48	11,48	560
27 dic 2023	11,56	11,58	11,44	11,54	11,54	8.935
22 dic 2023	11,46	11,53	11,51	11,53	11,53	10
21 dic 2023	11,40	11,45	11,39	11,39	11,39	19.356
20 dic 2023	11,52	11,53	11,46	11,46	11,46	720
19 dic 2023	11,43	11,46	11,42	11,42	11,42	178
18 dic 2023	11,43	11,48	11,43	11,46	11,46	101
15 dic 2023	11,54	11,56	11,52	11,54	11,54	8
14 dic 2023	11,56	11,57	11,42	11,47	11,47	5.532
13 dic 2023	11,47	11,51	11,49	11,49	11,49	5.343
12 dic 2023	11,59	11,59	11,59	11,59	11,59	5
11 dic 2023	11,59	11,59	11,56	11,59	11,59	4.774
08 dic 2023	11,45	11,57	11,45	11,57	11,57	250.003
07 dic 2023	11,54	11,53	11,41	11,42	11,42	562
06 dic 2023	11,53	11,52	11,51	11,52	11,52	3.750
05 dic 2023	11,44	11,51	11,44	11,50	11,50	6.390
04 dic 2023	11,38	11,44	11,40	11,44	11,44	513
01 dic 2023	11,34	11,35	11,34	11,35	11,35	500
30 nov 2023	11,31	11,34	11,28	11,31	11,31	13.646
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...

FTSE MIB33.805,09-466,03(-1,36%)

Dow Jones37.793,44-667,48(-1,74%)

Nasdaq 15.401,49-311,26(-1,98%)

Nikkei 22537.628,48-831,60(-2,16%)

Petrolio82,69-0,12(-0,14%)

Bitcoin EUR59.127,23-2.696,82(-4,36%)

iShares EURO STOXX Banks 30-15 UCITS ETF (DE) (0MLQ.L)

FTSE MIB
33.805,09
-466,03(-1,36%)

Dow Jones
37.793,44
-667,48(-1,74%)

Nasdaq
15.401,49
-311,26(-1,98%)

Nikkei 225
37.628,48
-831,60(-2,16%)

Petrolio
82,69
-0,12(-0,14%)

Bitcoin EUR
59.127,23
-2.696,82(-4,36%)