Italia markets closed
Dow Jones
38.268,91 +365,62 (+0,96%) Nasdaq
15.851,89 +246,40 (+1,58%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.357,89 +347,96 (+0,63%) CMC Crypto 200
1.276,06 +5,32 (+0,42%)
iShares (DE) I - iShares STOXX Europe 600 Health Care UCITS ETF (DE) (0MP1.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:20AM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 114,31 | 114,92 | 114,40 | 114,92 | 114,92 | 1 |
| 29 apr 2024 | 114,91 | 114,98 | 114,80 | 114,80 | 114,80 | 21 |
| 26 apr 2024 | 113,45 | 113,94 | 113,38 | 113,94 | 113,94 | 12 |
| 25 apr 2024 | 113,49 | 113,66 | 112,78 | 112,78 | 112,78 | 299 |
| 24 apr 2024 | 113,72 | 113,84 | 112,74 | 112,74 | 112,74 | 5 |
| 23 apr 2024 | 113,25 | 113,81 | 113,42 | 113,81 | 113,81 | 68 |
| 22 apr 2024 | 110,76 | 112,46 | 111,14 | 112,46 | 112,46 | 1 |
| 19 apr 2024 | 109,78 | 109,78 | 109,78 | 109,78 | 109,78 | - |
| 18 apr 2024 | 110,93 | 110,74 | 110,26 | 110,30 | 110,30 | 21 |
| 17 apr 2024 | 110,97 | 110,74 | 110,64 | 110,74 | 110,74 | 1 |
| 16 apr 2024 | 111,28 | 111,38 | 111,36 | 111,36 | 111,36 | 66 |
| 15 apr 2024 | 112,16 | 112,52 | 112,42 | 112,52 | 112,52 | 2 |
| 12 apr 2024 | 112,57 | 112,82 | 112,62 | 112,70 | 112,70 | 2 |
| 11 apr 2024 | 111,50 | 111,58 | 111,58 | 111,58 | 111,58 | - |
| 10 apr 2024 | 111,61 | 111,54 | 110,94 | 111,54 | 111,54 | 1 |
| 09 apr 2024 | 111,44 | 111,50 | 111,50 | 111,50 | 111,50 | - |
| 08 apr 2024 | 111,17 | 111,72 | 111,10 | 111,56 | 111,56 | 2 |
| 05 apr 2024 | 110,81 | 110,81 | 110,81 | 110,81 | 110,81 | - |
| 04 apr 2024 | 112,53 | 112,70 | 112,28 | 112,28 | 112,28 | - |
| 03 apr 2024 | 112,30 | 112,37 | 112,34 | 112,34 | 112,34 | 447 |
| 02 apr 2024 | 114,95 | 115,24 | 111,92 | 112,20 | 112,20 | 22 |
| 28 mar 2024 | 113,78 | 114,52 | 114,12 | 114,52 | 114,52 | 3 |
| 27 mar 2024 | 113,45 | 113,76 | 113,20 | 113,74 | 113,74 | 1.111 |
| 26 mar 2024 | 113,08 | 113,12 | 112,70 | 113,10 | 113,10 | 2 |
| 25 mar 2024 | 112,90 | 113,20 | 112,96 | 113,20 | 113,20 | 3.452 |
| 22 mar 2024 | 112,94 | 113,48 | 112,90 | 113,24 | 113,24 | 1 |
| 21 mar 2024 | 112,73 | 113,24 | 111,00 | 111,00 | 111,00 | 100 |
| 20 mar 2024 | 112,80 | 112,84 | 112,56 | 112,56 | 112,56 | - |
| 19 mar 2024 | 113,10 | 113,10 | 112,44 | 112,44 | 112,44 | 207 |
| 18 mar 2024 | 113,49 | 113,62 | 113,02 | 113,06 | 113,06 | 1 |
| 15 mar 2024 | 114,46 | 114,66 | 113,62 | 113,62 | 113,62 | 102 |
| 14 mar 2024 | 114,89 | 115,18 | 114,40 | 114,72 | 114,72 | 133 |
| 13 mar 2024 | 114,76 | 114,64 | 114,56 | 114,56 | 114,56 | 422 |
| 12 mar 2024 | 114,78 | 115,32 | 114,56 | 115,32 | 115,32 | 1 |
| 11 mar 2024 | 114,87 | 114,80 | 114,26 | 114,26 | 114,26 | 6 |
| 08 mar 2024 | 114,15 | 114,44 | 114,44 | 114,44 | 114,44 | - |
| 07 mar 2024 | 111,79 | 114,96 | 112,06 | 114,60 | 114,60 | 90.523 |
| 06 mar 2024 | 111,05 | 111,16 | 111,00 | 111,04 | 111,04 | 1 |
| 05 mar 2024 | 112,04 | 112,16 | 112,01 | 112,01 | 112,01 | 1.200 |
| 04 mar 2024 | 111,93 | 111,78 | 111,68 | 111,78 | 111,78 | 1 |
| 01 mar 2024 | 110,23 | 111,22 | 110,84 | 111,22 | 111,22 | - |
| 29 feb 2024 | 110,95 | 111,00 | 110,10 | 110,20 | 110,20 | 1 |
| 28 feb 2024 | 111,40 | 111,46 | 110,92 | 110,92 | 110,92 | 1 |
| 27 feb 2024 | 111,20 | 111,36 | 111,04 | 111,36 | 111,36 | - |
| 26 feb 2024 | 111,89 | 112,12 | 111,62 | 111,62 | 111,62 | 46 |
| 23 feb 2024 | 111,46 | 112,04 | 111,40 | 112,04 | 112,04 | 1 |
| 22 feb 2024 | 110,56 | 111,32 | 111,16 | 111,16 | 111,16 | - |
| 21 feb 2024 | 110,37 | 109,78 | 109,64 | 109,64 | 109,64 | - |
| 20 feb 2024 | 111,03 | 110,86 | 110,86 | 110,86 | 110,86 | - |
| 19 feb 2024 | 110,72 | 111,28 | 110,68 | 111,28 | 111,28 | 2 |
| 16 feb 2024 | 109,49 | 109,90 | 109,86 | 109,88 | 109,88 | 5 |
| 15 feb 2024 | 108,88 | 109,70 | 109,04 | 109,70 | 109,70 | 6 |
| 14 feb 2024 | 108,30 | 108,90 | 108,30 | 108,90 | 108,90 | - |
| 13 feb 2024 | 108,45 | 108,58 | 108,58 | 108,58 | 108,58 | - |
| 12 feb 2024 | 108,84 | 108,94 | 108,22 | 108,22 | 108,22 | 6 |
| 09 feb 2024 | 108,57 | 108,57 | 108,57 | 108,57 | 108,57 | - |
| 08 feb 2024 | 109,47 | 109,56 | 107,96 | 107,96 | 107,96 | 3.381 |
| 07 feb 2024 | 109,98 | 110,20 | 110,20 | 110,20 | 110,20 | - |
| 06 feb 2024 | 109,66 | 109,42 | 109,04 | 109,42 | 109,42 | 1 |
| 05 feb 2024 | 108,57 | 109,30 | 108,42 | 109,30 | 109,30 | 2 |
| 02 feb 2024 | 109,23 | 109,40 | 108,64 | 108,64 | 108,64 | 1 |
| 01 feb 2024 | 109,21 | 109,64 | 109,06 | 109,12 | 109,12 | 1 |
| 31 gen 2024 | 109,35 | 110,54 | 109,04 | 110,38 | 110,38 | 205 |
| 30 gen 2024 | 109,78 | 109,68 | 109,16 | 109,16 | 109,16 | - |
| 29 gen 2024 | 108,84 | 109,28 | 108,84 | 109,28 | 109,28 | 3 |
| 26 gen 2024 | 107,50 | 108,80 | 108,78 | 108,78 | 108,78 | 1 |
| 25 gen 2024 | 107,42 | 107,50 | 107,08 | 107,26 | 107,26 | 11 |
| 24 gen 2024 | 107,56 | 107,56 | 107,56 | 107,56 | 107,56 | - |
| 23 gen 2024 | 108,12 | 107,66 | 107,15 | 107,18 | 107,18 | 6.724 |
| 22 gen 2024 | 107,85 | 108,48 | 108,36 | 108,48 | 108,48 | 1 |
| 19 gen 2024 | 108,22 | 107,86 | 107,86 | 107,86 | 107,86 | 1 |
| 18 gen 2024 | 107,79 | 107,90 | 107,66 | 107,66 | 107,66 | 70 |
| 17 gen 2024 | - | - | - | - | - | - |
| 16 gen 2024 | 108,26 | 108,26 | 108,26 | 108,26 | 108,26 | - |
| 15 gen 2024 | 109,47 | 108,94 | 108,88 | 108,88 | 108,88 | 1 |
| 12 gen 2024 | 109,66 | 109,52 | 109,42 | 109,42 | 109,42 | 9 |
| 11 gen 2024 | 110,31 | 110,32 | 109,12 | 109,12 | 109,12 | - |
| 10 gen 2024 | 109,25 | 109,82 | 109,82 | 109,82 | 109,82 | 220 |
| 09 gen 2024 | 109,33 | 109,14 | 109,12 | 109,12 | 109,12 | 5 |
| 08 gen 2024 | 108,73 | 108,84 | 108,54 | 108,54 | 108,54 | - |
| 05 gen 2024 | 108,32 | 108,46 | 108,46 | 108,46 | 108,46 | 3 |
| 04 gen 2024 | 107,95 | 108,22 | 108,22 | 108,22 | 108,22 | - |
| 03 gen 2024 | 107,15 | 107,15 | 107,15 | 107,15 | 107,15 | - |
| 02 gen 2024 | 105,86 | 106,58 | 105,70 | 106,58 | 106,58 | 1 |
| 29 dic 2023 | 105,16 | 105,16 | 105,16 | 105,16 | 105,16 | - |
| 28 dic 2023 | 105,33 | 105,33 | 105,33 | 105,33 | 105,33 | - |
| 27 dic 2023 | 104,94 | 104,90 | 104,52 | 104,52 | 104,52 | 10 |
| 22 dic 2023 | 104,16 | 104,49 | 104,49 | 104,49 | 104,49 | 1.500 |
| 21 dic 2023 | 104,08 | 104,08 | 104,08 | 104,08 | 104,08 | - |
| 20 dic 2023 | 104,84 | 104,84 | 104,84 | 104,84 | 104,84 | - |
| 19 dic 2023 | 104,18 | 104,18 | 104,18 | 104,18 | 104,18 | - |
| 18 dic 2023 | 103,69 | 103,69 | 103,69 | 103,69 | 103,69 | - |
| 15 dic 2023 | 103,63 | 103,82 | 103,26 | 103,38 | 103,38 | 1 |
| 14 dic 2023 | 104,98 | 104,86 | 104,86 | 104,86 | 104,86 | 3 |
| 13 dic 2023 | 103,44 | 104,23 | 103,46 | 104,23 | 104,23 | 3.402 |
| 12 dic 2023 | 103,13 | 103,22 | 103,16 | 103,16 | 103,16 | 1 |
| 11 dic 2023 | 103,13 | 103,32 | 103,00 | 103,32 | 103,32 | - |
| 08 dic 2023 | 102,53 | 102,76 | 102,76 | 102,76 | 102,76 | 5.940 |
| 07 dic 2023 | 103,34 | 103,34 | 103,34 | 103,34 | 103,34 | - |
| *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.