Italia markets close in 3 hours 39 minutes
FTSE MIB
34.711,69 +54,34 (+0,16%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,90 +0,64 (+0,82%) Bitcoin EUR
58.086,11 +1.479,06 (+2,61%)
GAM Star Worldwide Equity Ord GBP Acc (0P00005VK1.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 09:00PM BST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | - | - | - | - | - | - |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | 238,04 | 238,04 | 238,04 | 238,04 | 238,04 | - |
| 08 mag 2024 | 237,64 | 237,64 | 237,64 | 237,64 | 237,64 | - |
| 07 mag 2024 | 237,41 | 237,41 | 237,41 | 237,41 | 237,41 | - |
| 03 mag 2024 | 235,01 | 235,01 | 235,01 | 235,01 | 235,01 | - |
| 02 mag 2024 | 234,52 | 234,52 | 234,52 | 234,52 | 234,52 | - |
| 01 mag 2024 | 232,05 | 232,05 | 232,05 | 232,05 | 232,05 | - |
| 30 apr 2024 | 231,62 | 231,62 | 231,62 | 231,62 | 231,62 | - |
| 29 apr 2024 | 234,68 | 234,68 | 234,68 | 234,68 | 234,68 | - |
| 26 apr 2024 | 237,68 | 237,68 | 237,68 | 237,68 | 237,68 | - |
| 25 apr 2024 | 232,78 | 232,78 | 232,78 | 232,78 | 232,78 | - |
| 24 apr 2024 | 236,37 | 236,37 | 236,37 | 236,37 | 236,37 | - |
| 23 apr 2024 | 236,95 | 236,95 | 236,95 | 236,95 | 236,95 | - |
| 22 apr 2024 | 234,57 | 234,57 | 234,57 | 234,57 | 234,57 | - |
| 19 apr 2024 | 229,77 | 229,77 | 229,77 | 229,77 | 229,77 | - |
| 18 apr 2024 | 234,42 | 234,42 | 234,42 | 234,42 | 234,42 | - |
| 17 apr 2024 | 235,27 | 235,27 | 235,27 | 235,27 | 235,27 | - |
| 16 apr 2024 | 237,97 | 237,97 | 237,97 | 237,97 | 237,97 | - |
| 15 apr 2024 | 237,03 | 237,03 | 237,03 | 237,03 | 237,03 | - |
| 12 apr 2024 | 241,54 | 241,54 | 241,54 | 241,54 | 241,54 | - |
| 11 apr 2024 | 244,33 | 244,33 | 244,33 | 244,33 | 244,33 | - |
| 10 apr 2024 | 240,96 | 240,96 | 240,96 | 240,96 | 240,96 | - |
| 09 apr 2024 | 240,36 | 240,36 | 240,36 | 240,36 | 240,36 | - |
| 08 apr 2024 | 240,47 | 240,47 | 240,47 | 240,47 | 240,47 | - |
| 05 apr 2024 | 241,18 | 241,18 | 241,18 | 241,18 | 241,18 | - |
| 04 apr 2024 | 236,39 | 236,39 | 236,39 | 236,39 | 236,39 | - |
| 03 apr 2024 | 240,12 | 240,12 | 240,12 | 240,12 | 240,12 | - |
| 02 apr 2024 | 240,20 | 240,20 | 240,20 | 240,20 | 240,20 | - |
| 28 mar 2024 | 240,54 | 240,54 | 240,54 | 240,54 | 240,54 | - |
| 27 mar 2024 | 240,76 | 240,76 | 240,76 | 240,76 | 240,76 | - |
| 26 mar 2024 | 241,72 | 241,72 | 241,72 | 241,72 | 241,72 | - |
| 25 mar 2024 | 241,25 | 241,25 | 241,25 | 241,25 | 241,25 | - |
| 22 mar 2024 | 242,53 | 242,53 | 242,53 | 242,53 | 242,53 | - |
| 21 mar 2024 | 241,15 | 241,15 | 241,15 | 241,15 | 241,15 | - |
| 20 mar 2024 | 239,37 | 239,37 | 239,37 | 239,37 | 239,37 | - |
| 19 mar 2024 | 236,37 | 236,37 | 236,37 | 236,37 | 236,37 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 233,73 | 233,73 | 233,73 | 233,73 | 233,73 | - |
| 14 mar 2024 | 236,64 | 236,64 | 236,64 | 236,64 | 236,64 | - |
| 13 mar 2024 | 237,24 | 237,24 | 237,24 | 237,24 | 237,24 | - |
| 12 mar 2024 | 238,57 | 238,57 | 238,57 | 238,57 | 238,57 | - |
| 11 mar 2024 | 234,38 | 234,38 | 234,38 | 234,38 | 234,38 | - |
| 08 mar 2024 | 235,17 | 235,17 | 235,17 | 235,17 | 235,17 | - |
| 07 mar 2024 | 239,39 | 239,39 | 239,39 | 239,39 | 239,39 | - |
| 06 mar 2024 | 236,90 | 236,90 | 236,90 | 236,90 | 236,90 | - |
| 05 mar 2024 | 234,54 | 234,54 | 234,54 | 234,54 | 234,54 | - |
| 04 mar 2024 | 240,59 | 240,59 | 240,59 | 240,59 | 240,59 | - |
| 01 mar 2024 | 241,36 | 241,36 | 241,36 | 241,36 | 241,36 | - |
| 29 feb 2024 | 235,44 | 235,44 | 235,44 | 235,44 | 235,44 | - |
| 28 feb 2024 | 233,57 | 233,57 | 233,57 | 233,57 | 233,57 | - |
| 27 feb 2024 | 233,43 | 233,43 | 233,43 | 233,43 | 233,43 | - |
| 26 feb 2024 | 232,88 | 232,88 | 232,88 | 232,88 | 232,88 | - |
| 23 feb 2024 | 231,96 | 231,96 | 231,96 | 231,96 | 231,96 | - |
| 22 feb 2024 | 233,05 | 233,05 | 233,05 | 233,05 | 233,05 | - |
| 21 feb 2024 | 226,17 | 226,17 | 226,17 | 226,17 | 226,17 | - |
| 20 feb 2024 | 227,25 | 227,25 | 227,25 | 227,25 | 227,25 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 231,80 | 231,80 | 231,80 | 231,80 | 231,80 | - |
| 15 feb 2024 | 233,57 | 233,57 | 233,57 | 233,57 | 233,57 | - |
| 14 feb 2024 | 235,36 | 235,36 | 235,36 | 235,36 | 235,36 | - |
| 13 feb 2024 | 230,00 | 230,00 | 230,00 | 230,00 | 230,00 | - |
| 12 feb 2024 | 232,98 | 232,98 | 232,98 | 232,98 | 232,98 | - |
| 09 feb 2024 | 233,23 | 233,23 | 233,23 | 233,23 | 233,23 | - |
| 08 feb 2024 | 230,43 | 230,43 | 230,43 | 230,43 | 230,43 | - |
| 07 feb 2024 | 229,22 | 229,22 | 229,22 | 229,22 | 229,22 | - |
| 06 feb 2024 | 227,22 | 227,22 | 227,22 | 227,22 | 227,22 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 227,45 | 227,45 | 227,45 | 227,45 | 227,45 | - |
| 01 feb 2024 | 222,91 | 222,91 | 222,91 | 222,91 | 222,91 | - |
| 31 gen 2024 | 220,05 | 220,05 | 220,05 | 220,05 | 220,05 | - |
| 30 gen 2024 | 225,38 | 225,38 | 225,38 | 225,38 | 225,38 | - |
| 29 gen 2024 | 226,45 | 226,45 | 226,45 | 226,45 | 226,45 | - |
| 26 gen 2024 | 222,74 | 222,74 | 222,74 | 222,74 | 222,74 | - |
| 25 gen 2024 | 223,47 | 223,47 | 223,47 | 223,47 | 223,47 | - |
| 24 gen 2024 | 222,03 | 222,03 | 222,03 | 222,03 | 222,03 | - |
| 23 gen 2024 | 221,84 | 221,84 | 221,84 | 221,84 | 221,84 | - |
| 22 gen 2024 | 220,27 | 220,27 | 220,27 | 220,27 | 220,27 | - |
| 19 gen 2024 | 220,30 | 220,30 | 220,30 | 220,30 | 220,30 | - |
| 18 gen 2024 | 216,42 | 216,42 | 216,42 | 216,42 | 216,42 | - |
| 17 gen 2024 | 214,37 | 214,37 | 214,37 | 214,37 | 214,37 | - |
| 16 gen 2024 | 215,87 | 215,87 | 215,87 | 215,87 | 215,87 | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 215,97 | 215,97 | 215,97 | 215,97 | 215,97 | - |
| 11 gen 2024 | 217,53 | 217,53 | 217,53 | 217,53 | 217,53 | - |
| 10 gen 2024 | 216,37 | 216,37 | 216,37 | 216,37 | 216,37 | - |
| 09 gen 2024 | 215,18 | 215,18 | 215,18 | 215,18 | 215,18 | - |
| 08 gen 2024 | 214,10 | 214,10 | 214,10 | 214,10 | 214,10 | - |
| 05 gen 2024 | 209,64 | 209,64 | 209,64 | 209,64 | 209,64 | - |
| 04 gen 2024 | 210,49 | 210,49 | 210,49 | 210,49 | 210,49 | - |
| 03 gen 2024 | 211,70 | 211,70 | 211,70 | 211,70 | 211,70 | - |
| 02 gen 2024 | 215,00 | 215,00 | 215,00 | 215,00 | 215,00 | - |
| 29 dic 2023 | 217,98 | 217,98 | 217,98 | 217,98 | 217,98 | - |
| 28 dic 2023 | 219,34 | 219,34 | 219,34 | 219,34 | 219,34 | - |
| 27 dic 2023 | 218,24 | 218,24 | 218,24 | 218,24 | 218,24 | - |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | 216,62 | 216,62 | 216,62 | 216,62 | 216,62 | - |
| 20 dic 2023 | 213,45 | 213,45 | 213,45 | 213,45 | 213,45 | - |
| 19 dic 2023 | 215,26 | 215,26 | 215,26 | 215,26 | 215,26 | - |
| 18 dic 2023 | 215,38 | 215,38 | 215,38 | 215,38 | 215,38 | - |
| *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.