Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.535,93 +687,39 (+1,21%)
abrdn Asia Pacific Equity I Inc (0P0000XOMN.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 09:00PM BST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 157,92 | 157,92 | 157,92 | 157,92 | 157,92 | - |
| 27 giu 2024 | 157,85 | 157,85 | 157,85 | 157,85 | 157,85 | - |
| 26 giu 2024 | 157,89 | 157,89 | 157,89 | 157,89 | 157,89 | - |
| 25 giu 2024 | 157,36 | 157,36 | 157,36 | 157,36 | 157,36 | - |
| 24 giu 2024 | 157,35 | 157,35 | 157,35 | 157,35 | 157,35 | - |
| 21 giu 2024 | 158,33 | 158,33 | 158,33 | 158,33 | 158,33 | - |
| 20 giu 2024 | 158,46 | 158,46 | 158,46 | 158,46 | 158,46 | - |
| 19 giu 2024 | 158,03 | 158,03 | 158,03 | 158,03 | 158,03 | - |
| 18 giu 2024 | 156,76 | 156,76 | 156,76 | 156,76 | 156,76 | - |
| 17 giu 2024 | 156,27 | 156,27 | 156,27 | 156,27 | 156,27 | - |
| 14 giu 2024 | 156,21 | 156,21 | 156,21 | 156,21 | 156,21 | - |
| 13 giu 2024 | 155,81 | 155,81 | 155,81 | 155,81 | 155,81 | - |
| 12 giu 2024 | 154,53 | 154,53 | 154,53 | 154,53 | 154,53 | - |
| 11 giu 2024 | 154,51 | 154,51 | 154,51 | 154,51 | 154,51 | - |
| 10 giu 2024 | 155,97 | 155,97 | 155,97 | 155,97 | 155,97 | - |
| 07 giu 2024 | 155,77 | 155,77 | 155,77 | 155,77 | 155,77 | - |
| 06 giu 2024 | 155,95 | 155,95 | 155,95 | 155,95 | 155,95 | - |
| 05 giu 2024 | 154,30 | 154,30 | 154,30 | 154,30 | 154,30 | - |
| 04 giu 2024 | 152,54 | 152,54 | 152,54 | 152,54 | 152,54 | - |
| 03 giu 2024 | 154,81 | 154,81 | 154,81 | 154,81 | 154,81 | - |
| 31 mag 2024 | 151,60 | 151,60 | 151,60 | 151,60 | 151,60 | - |
| 30 mag 2024 | 152,40 | 152,40 | 152,40 | 152,40 | 152,40 | - |
| 29 mag 2024 | 153,84 | 153,84 | 153,84 | 153,84 | 153,84 | - |
| 28 mag 2024 | 155,61 | 155,61 | 155,61 | 155,61 | 155,61 | - |
| 24 mag 2024 | 155,25 | 155,25 | 155,25 | 155,25 | 155,25 | - |
| 23 mag 2024 | 156,97 | 156,97 | 156,97 | 156,97 | 156,97 | - |
| 22 mag 2024 | 156,92 | 156,92 | 156,92 | 156,92 | 156,92 | - |
| 21 mag 2024 | 156,49 | 156,49 | 156,49 | 156,49 | 156,49 | - |
| 20 mag 2024 | 158,06 | 158,06 | 158,06 | 158,06 | 158,06 | - |
| 17 mag 2024 | 158,67 | 158,67 | 158,67 | 158,67 | 158,67 | - |
| 16 mag 2024 | 158,43 | 158,43 | 158,43 | 158,43 | 158,43 | - |
| 15 mag 2024 | 156,82 | 156,82 | 156,82 | 156,82 | 156,82 | - |
| 14 mag 2024 | 156,63 | 156,63 | 156,63 | 156,63 | 156,63 | - |
| 13 mag 2024 | 156,68 | 156,68 | 156,68 | 156,68 | 156,68 | - |
| 10 mag 2024 | 155,74 | 155,74 | 155,74 | 155,74 | 155,74 | - |
| 09 mag 2024 | 155,57 | 155,57 | 155,57 | 155,57 | 155,57 | - |
| 08 mag 2024 | 155,52 | 155,52 | 155,52 | 155,52 | 155,52 | - |
| 07 mag 2024 | 155,87 | 155,87 | 155,87 | 155,87 | 155,87 | - |
| 03 mag 2024 | 153,95 | 153,95 | 153,95 | 153,95 | 153,95 | - |
| 02 mag 2024 | 153,10 | 153,10 | 153,10 | 153,10 | 153,10 | - |
| 01 mag 2024 | 152,87 | 152,87 | 152,87 | 152,87 | 152,87 | - |
| 30 apr 2024 | 152,74 | 152,74 | 152,74 | 152,74 | 152,74 | - |
| 29 apr 2024 | 152,99 | 152,99 | 152,99 | 152,99 | 152,99 | - |
| 26 apr 2024 | 151,30 | 151,30 | 151,30 | 151,30 | 151,30 | - |
| 25 apr 2024 | 149,93 | 149,93 | 149,93 | 149,93 | 149,93 | - |
| 24 apr 2024 | 151,32 | 151,32 | 151,32 | 151,32 | 151,32 | - |
| 23 apr 2024 | 149,48 | 149,48 | 149,48 | 149,48 | 149,48 | - |
| 22 apr 2024 | 148,35 | 148,35 | 148,35 | 148,35 | 148,35 | - |
| 19 apr 2024 | 145,87 | 145,87 | 145,87 | 145,87 | 145,87 | - |
| 18 apr 2024 | 148,19 | 148,19 | 148,19 | 148,19 | 148,19 | - |
| 17 apr 2024 | 147,88 | 147,88 | 147,88 | 147,88 | 147,88 | - |
| 16 apr 2024 | 147,51 | 147,51 | 147,51 | 147,51 | 147,51 | - |
| 15 apr 2024 | 150,17 | 150,17 | 150,17 | 150,17 | 150,17 | - |
| 12 apr 2024 | 151,85 | 151,85 | 151,85 | 151,85 | 151,85 | - |
| 11 apr 2024 | 152,86 | 152,86 | 152,86 | 152,86 | 152,86 | - |
| 10 apr 2024 | 151,68 | 151,68 | 151,68 | 151,68 | 151,68 | - |
| 09 apr 2024 | 151,44 | 151,44 | 151,44 | 151,44 | 151,44 | - |
| 08 apr 2024 | 151,22 | 151,22 | 151,22 | 151,22 | 151,22 | - |
| 05 apr 2024 | 151,45 | 151,45 | 151,45 | 151,45 | 151,45 | - |
| 04 apr 2024 | 151,64 | 151,64 | 151,64 | 151,64 | 151,64 | - |
| 03 apr 2024 | 151,64 | 151,64 | 151,64 | 151,64 | 151,64 | - |
| 02 apr 2024 | 153,36 | 153,36 | 153,36 | 153,36 | 153,36 | - |
| 28 mar 2024 | 151,31 | 151,31 | 151,31 | 151,31 | 151,31 | - |
| 27 mar 2024 | 150,94 | 150,94 | 150,94 | 150,94 | 150,94 | - |
| 26 mar 2024 | 151,26 | 151,26 | 151,26 | 151,26 | 151,26 | - |
| 25 mar 2024 | 150,99 | 150,99 | 150,99 | 150,99 | 150,99 | - |
| 22 mar 2024 | 151,88 | 151,88 | 151,88 | 151,88 | 151,88 | - |
| 21 mar 2024 | 151,19 | 151,19 | 151,19 | 151,19 | 151,19 | - |
| 20 mar 2024 | 148,89 | 148,89 | 148,89 | 148,89 | 148,89 | - |
| 19 mar 2024 | 148,70 | 148,70 | 148,70 | 148,70 | 148,70 | - |
| 18 mar 2024 | 149,42 | 149,42 | 149,42 | 149,42 | 149,42 | - |
| 15 mar 2024 | 149,00 | 149,00 | 149,00 | 149,00 | 149,00 | - |
| 14 mar 2024 | 150,82 | 150,82 | 150,82 | 150,82 | 150,82 | - |
| 13 mar 2024 | 150,60 | 150,60 | 150,60 | 150,60 | 150,60 | - |
| 12 mar 2024 | 150,97 | 150,97 | 150,97 | 150,97 | 150,97 | - |
| 11 mar 2024 | 149,07 | 149,07 | 149,07 | 149,07 | 149,07 | - |
| 08 mar 2024 | 149,57 | 149,57 | 149,57 | 149,57 | 149,57 | - |
| 07 mar 2024 | 148,79 | 148,79 | 148,79 | 148,79 | 148,79 | - |
| 06 mar 2024 | 148,38 | 148,38 | 148,38 | 148,38 | 148,38 | - |
| 05 mar 2024 | 148,19 | 148,19 | 148,19 | 148,19 | 148,19 | - |
| 04 mar 2024 | 149,13 | 149,13 | 149,13 | 149,13 | 149,13 | - |
| 01 mar 2024 | 148,74 | 148,74 | 148,74 | 148,74 | 148,74 | - |
| 29 feb 2024 | 148,34 | 148,34 | 148,34 | 148,34 | 148,34 | - |
| 28 feb 2024 | 147,81 | 147,81 | 147,81 | 147,81 | 147,81 | - |
| 27 feb 2024 | 148,76 | 148,76 | 148,76 | 148,76 | 148,76 | - |
| 26 feb 2024 | 148,80 | 148,80 | 148,80 | 148,80 | 148,80 | - |
| 23 feb 2024 | 149,79 | 149,79 | 149,79 | 149,79 | 149,79 | - |
| 22 feb 2024 | 149,98 | 149,98 | 149,98 | 149,98 | 149,98 | - |
| 21 feb 2024 | 149,62 | 149,62 | 149,62 | 149,62 | 149,62 | - |
| 20 feb 2024 | 149,72 | 149,72 | 149,72 | 149,72 | 149,72 | - |
| 19 feb 2024 | 149,12 | 149,12 | 149,12 | 149,12 | 149,12 | - |
| 16 feb 2024 | 150,01 | 150,01 | 150,01 | 150,01 | 150,01 | - |
| 15 feb 2024 | 149,11 | 149,11 | 149,11 | 149,11 | 149,11 | - |
| 14 feb 2024 | 148,02 | 148,02 | 148,02 | 148,02 | 148,02 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 147,95 | 147,95 | 147,95 | 147,95 | 147,95 | - |
| 07 feb 2024 | 147,86 | 147,86 | 147,86 | 147,86 | 147,86 | - |
| 06 feb 2024 | 147,80 | 147,80 | 147,80 | 147,80 | 147,80 | - |
| *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.