Italia markets closed
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0645 -0,0030 (-0,28%) Bitcoin EUR
59.707,17 +2.218,59 (+3,86%) CMC Crypto 200
885,54 0,00 (0,00%)
Multi Units France - Lyxor MSCI India UCITS ETF (0MRA.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:26PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 29,10 | 29,11 | 28,95 | 28,95 | 28,95 | 70 |
| 16 apr 2024 | 29,27 | 29,18 | 29,00 | 29,10 | 29,10 | 3.726 |
| 15 apr 2024 | 29,42 | 29,43 | 29,21 | 29,23 | 29,23 | 30.332 |
| 12 apr 2024 | 29,60 | 29,71 | 29,44 | 29,45 | 29,45 | 2.474 |
| 11 apr 2024 | 29,45 | 29,46 | 29,31 | 29,40 | 29,40 | 270 |
| 10 apr 2024 | 29,34 | 29,36 | 29,20 | 29,35 | 29,35 | 1.094 |
| 09 apr 2024 | 29,34 | 29,27 | 29,15 | 29,18 | 29,18 | 24 |
| 08 apr 2024 | 29,15 | 29,35 | 29,18 | 29,32 | 29,32 | 144 |
| 05 apr 2024 | 29,03 | 29,15 | 28,95 | 29,09 | 29,09 | 1.082 |
| 04 apr 2024 | 28,89 | 29,04 | 28,86 | 29,00 | 29,00 | 71 |
| 03 apr 2024 | 29,23 | 29,24 | 29,00 | 29,06 | 29,06 | 308 |
| 02 apr 2024 | 29,15 | 29,24 | 29,04 | 29,06 | 29,06 | 229 |
| 28 mar 2024 | 28,90 | 28,98 | 28,82 | 28,88 | 28,88 | 36 |
| 27 mar 2024 | 28,60 | 28,58 | 28,52 | 28,55 | 28,55 | 32 |
| 26 mar 2024 | 28,39 | 28,40 | 28,34 | 28,38 | 28,38 | 4.431 |
| 25 mar 2024 | 28,27 | 28,28 | 28,18 | 28,23 | 28,23 | 1.451 |
| 22 mar 2024 | 28,33 | 28,44 | 28,25 | 28,25 | 28,25 | 18 |
| 21 mar 2024 | 28,02 | 28,19 | 27,98 | 28,15 | 28,15 | 65 |
| 20 mar 2024 | 27,97 | 27,94 | 27,84 | 27,93 | 27,93 | 489 |
| 19 mar 2024 | 27,89 | 28,01 | 27,82 | 27,84 | 27,84 | 4.174 |
| 18 mar 2024 | 28,25 | 28,25 | 28,13 | 28,16 | 28,16 | 43.717 |
| 15 mar 2024 | 28,08 | 28,20 | 28,01 | 28,01 | 28,01 | 7.919 |
| 14 mar 2024 | 28,06 | 28,20 | 28,09 | 28,17 | 28,17 | 11.125 |
| 13 mar 2024 | 28,15 | 28,06 | 27,70 | 27,70 | 27,70 | 973 |
| 12 mar 2024 | 28,74 | 28,76 | 28,64 | 28,70 | 28,70 | 1.623 |
| 11 mar 2024 | 28,88 | 28,86 | 28,73 | 28,73 | 28,73 | 21.762 |
| 08 mar 2024 | 28,98 | 29,08 | 28,94 | 29,04 | 29,04 | 13 |
| 07 mar 2024 | 29,07 | 29,07 | 28,90 | 28,97 | 28,97 | 699 |
| 06 mar 2024 | 28,73 | 29,02 | 28,71 | 28,92 | 28,92 | 27.747 |
| 05 mar 2024 | 28,90 | 28,99 | 28,80 | 28,84 | 28,84 | 128 |
| 04 mar 2024 | 29,07 | 29,02 | 28,90 | 28,90 | 28,90 | 933 |
| 01 mar 2024 | 28,90 | 29,08 | 28,86 | 29,00 | 29,00 | 750 |
| 29 feb 2024 | 28,52 | 28,81 | 28,39 | 28,60 | 28,60 | 399 |
| 28 feb 2024 | 28,62 | 28,57 | 28,32 | 28,39 | 28,39 | 52 |
| 27 feb 2024 | 28,84 | 28,79 | 28,67 | 28,73 | 28,73 | 25 |
| 26 feb 2024 | 28,73 | 28,76 | 28,65 | 28,68 | 28,68 | 150 |
| 23 feb 2024 | 28,95 | 28,94 | 28,83 | 28,94 | 28,94 | 4.044 |
| 22 feb 2024 | 28,49 | 28,85 | 28,33 | 28,76 | 28,76 | 13.677 |
| 21 feb 2024 | 28,79 | 28,77 | 28,51 | 28,59 | 28,59 | 4.847 |
| 20 feb 2024 | 28,90 | 28,81 | 28,72 | 28,81 | 28,81 | 29.591 |
| 19 feb 2024 | 28,85 | 28,81 | 28,74 | 28,79 | 28,79 | 197 |
| 16 feb 2024 | 28,67 | 28,74 | 28,62 | 28,71 | 28,71 | 378 |
| 15 feb 2024 | 28,57 | 28,61 | 28,54 | 28,58 | 28,58 | 4.119 |
| 14 feb 2024 | 28,10 | 28,65 | 28,25 | 28,59 | 28,59 | 47.367 |
| 13 feb 2024 | 28,37 | 28,24 | 28,08 | 28,10 | 28,10 | 34.767 |
| 12 feb 2024 | 28,33 | 28,25 | 27,90 | 28,23 | 28,23 | 26.097 |
| 09 feb 2024 | 28,48 | 28,33 | 28,08 | 28,28 | 28,28 | 49.224 |
| 08 feb 2024 | 28,63 | 28,43 | 28,25 | 28,27 | 28,27 | 61 |
| 07 feb 2024 | 28,42 | 28,58 | 28,42 | 28,57 | 28,57 | 237 |
| 06 feb 2024 | 28,38 | 28,59 | 28,28 | 28,53 | 28,53 | 484 |
| 05 feb 2024 | 28,40 | 28,30 | 28,06 | 28,17 | 28,17 | 8.596 |
| 02 feb 2024 | 28,10 | 28,06 | 27,90 | 28,02 | 28,02 | 1.948 |
| 01 feb 2024 | 27,90 | 27,89 | 27,77 | 27,78 | 27,78 | 4.920 |
| 31 gen 2024 | 27,78 | 27,82 | 27,69 | 27,82 | 27,82 | 75.824 |
| 30 gen 2024 | 27,74 | 27,74 | 27,37 | 27,47 | 27,47 | 137.173 |
| 29 gen 2024 | 27,75 | 27,90 | 27,55 | 27,89 | 27,89 | 82 |
| 26 gen 2024 | 27,30 | 27,33 | 27,10 | 27,33 | 27,33 | 142 |
| 25 gen 2024 | 26,99 | 27,29 | 26,97 | 27,29 | 27,29 | 34 |
| 24 gen 2024 | 27,09 | 27,22 | 26,93 | 27,22 | 27,22 | 66.699 |
| 23 gen 2024 | 27,07 | 27,02 | 26,81 | 27,01 | 27,01 | 33.527 |
| 22 gen 2024 | 27,37 | 27,56 | 27,38 | 27,54 | 27,54 | 1.372 |
| 19 gen 2024 | 27,40 | 27,42 | 27,27 | 27,34 | 27,34 | 2.034 |
| 18 gen 2024 | 26,91 | 27,21 | 26,97 | 27,14 | 27,14 | 245.116 |
| 17 gen 2024 | 27,27 | 27,24 | 26,99 | 27,07 | 27,07 | 65.698 |
| 16 gen 2024 | 27,49 | 27,53 | 27,41 | 27,43 | 27,43 | 48 |
| 15 gen 2024 | 27,80 | 27,63 | 27,50 | 27,58 | 27,58 | 1.415 |
| 12 gen 2024 | 27,24 | 27,43 | 27,25 | 27,43 | 27,43 | 18 |
| 11 gen 2024 | 27,00 | 27,01 | 26,87 | 26,90 | 26,90 | 985.300 |
| 10 gen 2024 | 26,81 | 26,95 | 26,79 | 26,88 | 26,88 | 1.131 |
| 09 gen 2024 | 27,02 | 27,00 | 26,84 | 26,84 | 26,84 | 47 |
| 08 gen 2024 | 26,90 | 26,94 | 26,75 | 26,86 | 26,86 | 26.190 |
| 05 gen 2024 | 27,08 | 27,06 | 26,94 | 26,97 | 26,97 | 1.011 |
| 04 gen 2024 | 26,80 | 26,91 | 26,86 | 26,90 | 26,90 | 623 |
| 03 gen 2024 | 26,69 | 26,69 | 26,58 | 26,67 | 26,67 | 37 |
| 02 gen 2024 | 26,54 | 26,66 | 26,45 | 26,66 | 26,66 | 33 |
| 29 dic 2023 | 26,51 | 26,61 | 26,54 | 26,54 | 26,54 | 5 |
| 28 dic 2023 | 26,58 | 26,57 | 26,45 | 26,54 | 26,54 | 3 |
| 27 dic 2023 | 26,60 | 26,45 | 26,29 | 26,36 | 26,36 | 4.659 |
| 22 dic 2023 | 26,22 | 26,30 | 26,12 | 26,30 | 26,30 | 159 |
| 21 dic 2023 | 26,16 | 26,20 | 26,06 | 26,19 | 26,19 | 8.435 |
| 20 dic 2023 | 26,38 | 26,42 | 26,00 | 26,00 | 26,00 | 352 |
| 19 dic 2023 | 26,57 | 26,60 | 26,53 | 26,60 | 26,60 | 622 |
| 18 dic 2023 | 26,64 | 26,65 | 26,51 | 26,53 | 26,53 | 22 |
| 15 dic 2023 | 26,30 | 26,64 | 26,43 | 26,64 | 26,64 | 169.169 |
| 14 dic 2023 | 26,42 | 26,40 | 26,22 | 26,22 | 26,22 | 13.226 |
| 13 dic 2023 | 26,20 | 26,28 | 26,17 | 26,25 | 26,25 | 182 |
| 12 dic 2023 | 26,35 | 26,31 | 26,14 | 26,20 | 26,20 | 3.968 |
| 11 dic 2023 | 26,39 | 26,46 | 26,29 | 26,42 | 26,42 | 1.957 |
| 08 dic 2023 | 26,18 | 26,26 | 26,13 | 26,19 | 26,19 | 21 |
| 07 dic 2023 | 26,24 | 26,29 | 26,21 | 26,21 | 26,21 | 7 |
| 06 dic 2023 | 26,10 | 26,23 | 26,10 | 26,22 | 26,22 | 3.917 |
| 05 dic 2023 | 25,96 | 26,00 | 25,89 | 26,00 | 26,00 | 6.926 |
| 04 dic 2023 | 25,66 | 25,85 | 25,55 | 25,85 | 25,85 | 6.929 |
| 01 dic 2023 | 25,08 | 25,36 | 25,10 | 25,36 | 25,36 | 27 |
| 30 nov 2023 | 24,77 | 25,25 | 24,76 | 25,25 | 25,25 | 3 |
| 29 nov 2023 | 24,58 | 24,78 | 24,65 | 24,78 | 24,78 | 26 |
| 28 nov 2023 | 24,45 | 24,54 | 24,45 | 24,54 | 24,54 | 109.650 |
| 27 nov 2023 | 24,43 | 24,47 | 24,42 | 24,44 | 24,44 | 23 |
| 24 nov 2023 | 24,48 | 24,47 | 24,40 | 24,47 | 24,47 | 92.797 |
| 23 nov 2023 | 24,43 | 24,51 | 24,44 | 24,51 | 24,51 | 45 |
| *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.