Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.351,12 +1.289,35 (+2,15%)
Artemis US Select I Hedged Acc GBP (0P00017M0Y.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 09:00PM BST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 257,46 | 257,46 | 257,46 | 257,46 | 257,46 | - |
| 16 mag 2024 | 258,87 | 258,87 | 258,87 | 258,87 | 258,87 | - |
| 15 mag 2024 | 255,33 | 255,33 | 255,33 | 255,33 | 255,33 | - |
| 14 mag 2024 | 253,75 | 253,75 | 253,75 | 253,75 | 253,75 | - |
| 13 mag 2024 | 255,04 | 255,04 | 255,04 | 255,04 | 255,04 | - |
| 10 mag 2024 | 255,09 | 255,09 | 255,09 | 255,09 | 255,09 | - |
| 09 mag 2024 | 251,86 | 251,86 | 251,86 | 251,86 | 251,86 | - |
| 08 mag 2024 | 252,61 | 252,61 | 252,61 | 252,61 | 252,61 | - |
| 07 mag 2024 | 253,86 | 253,86 | 253,86 | 253,86 | 253,86 | - |
| 03 mag 2024 | 247,94 | 247,94 | 247,94 | 247,94 | 247,94 | - |
| 02 mag 2024 | 246,68 | 246,68 | 246,68 | 246,68 | 246,68 | - |
| 01 mag 2024 | 243,92 | 243,92 | 243,92 | 243,92 | 243,92 | - |
| 30 apr 2024 | 249,07 | 249,07 | 249,07 | 249,07 | 249,07 | - |
| 29 apr 2024 | 250,03 | 250,03 | 250,03 | 250,03 | 250,03 | - |
| 26 apr 2024 | 249,85 | 249,85 | 249,85 | 249,85 | 249,85 | - |
| 25 apr 2024 | 247,25 | 247,25 | 247,25 | 247,25 | 247,25 | - |
| 24 apr 2024 | 250,74 | 250,74 | 250,74 | 250,74 | 250,74 | - |
| 23 apr 2024 | 246,21 | 246,21 | 246,21 | 246,21 | 246,21 | - |
| 22 apr 2024 | 244,02 | 244,02 | 244,02 | 244,02 | 244,02 | - |
| 19 apr 2024 | 245,52 | 245,52 | 245,52 | 245,52 | 245,52 | - |
| 18 apr 2024 | 248,18 | 248,18 | 248,18 | 248,18 | 248,18 | - |
| 17 apr 2024 | 251,11 | 251,11 | 251,11 | 251,11 | 251,11 | - |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 255,27 | 255,27 | 255,27 | 255,27 | 255,27 | - |
| 12 apr 2024 | 256,93 | 256,93 | 256,93 | 256,93 | 256,93 | - |
| 11 apr 2024 | 255,47 | 255,47 | 255,47 | 255,47 | 255,47 | - |
| 10 apr 2024 | 258,92 | 258,92 | 258,92 | 258,92 | 258,92 | - |
| 09 apr 2024 | 259,22 | 259,22 | 259,22 | 259,22 | 259,22 | - |
| 08 apr 2024 | 259,92 | 259,92 | 259,92 | 259,92 | 259,92 | - |
| 05 apr 2024 | 256,51 | 256,51 | 256,51 | 256,51 | 256,51 | - |
| 04 apr 2024 | 260,92 | 260,92 | 260,92 | 260,92 | 260,92 | - |
| 03 apr 2024 | 257,97 | 257,97 | 257,97 | 257,97 | 257,97 | - |
| 02 apr 2024 | 259,72 | 259,72 | 259,72 | 259,72 | 259,72 | - |
| 28 mar 2024 | 260,81 | 260,81 | 260,81 | 260,81 | 260,81 | - |
| 27 mar 2024 | 261,30 | 261,30 | 261,30 | 261,30 | 261,30 | - |
| 26 mar 2024 | 261,41 | 261,41 | 261,41 | 261,41 | 261,41 | - |
| 25 mar 2024 | 260,29 | 260,29 | 260,29 | 260,29 | 260,29 | - |
| 22 mar 2024 | 260,54 | 260,54 | 260,54 | 260,54 | 260,54 | - |
| 21 mar 2024 | 260,24 | 260,24 | 260,24 | 260,24 | 260,24 | - |
| 20 mar 2024 | 256,57 | 256,57 | 256,57 | 256,57 | 256,57 | - |
| 19 mar 2024 | 253,48 | 253,48 | 253,48 | 253,48 | 253,48 | - |
| 18 mar 2024 | 255,86 | 255,86 | 255,86 | 255,86 | 255,86 | - |
| 15 mar 2024 | 255,88 | 255,88 | 255,88 | 255,88 | 255,88 | - |
| 14 mar 2024 | 257,32 | 257,32 | 257,32 | 257,32 | 257,32 | - |
| 13 mar 2024 | 256,80 | 256,80 | 256,80 | 256,80 | 256,80 | - |
| 12 mar 2024 | 252,95 | 252,95 | 252,95 | 252,95 | 252,95 | - |
| 11 mar 2024 | 254,06 | 254,06 | 254,06 | 254,06 | 254,06 | - |
| 08 mar 2024 | 257,33 | 257,33 | 257,33 | 257,33 | 257,33 | - |
| 07 mar 2024 | 255,21 | 255,21 | 255,21 | 255,21 | 255,21 | - |
| 06 mar 2024 | 254,42 | 254,42 | 254,42 | 254,42 | 254,42 | - |
| 05 mar 2024 | 254,58 | 254,58 | 254,58 | 254,58 | 254,58 | - |
| 04 mar 2024 | 253,94 | 253,94 | 253,94 | 253,94 | 253,94 | - |
| 01 mar 2024 | 250,55 | 250,55 | 250,55 | 250,55 | 250,55 | - |
| 29 feb 2024 | 248,43 | 248,43 | 248,43 | 248,43 | 248,43 | - |
| 28 feb 2024 | 247,72 | 247,72 | 247,72 | 247,72 | 247,72 | - |
| 27 feb 2024 | 248,08 | 248,08 | 248,08 | 248,08 | 248,08 | - |
| 26 feb 2024 | 247,89 | 247,89 | 247,89 | 247,89 | 247,89 | - |
| 23 feb 2024 | 247,89 | 247,89 | 247,89 | 247,89 | 247,89 | - |
| 22 feb 2024 | 244,52 | 244,52 | 244,52 | 244,52 | 244,52 | - |
| 21 feb 2024 | 239,80 | 239,80 | 239,80 | 239,80 | 239,80 | - |
| 20 feb 2024 | 241,37 | 241,37 | 241,37 | 241,37 | 241,37 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 244,37 | 244,37 | 244,37 | 244,37 | 244,37 | - |
| 15 feb 2024 | 242,76 | 242,76 | 242,76 | 242,76 | 242,76 | - |
| 14 feb 2024 | 240,38 | 240,38 | 240,38 | 240,38 | 240,38 | - |
| 13 feb 2024 | 241,76 | 241,76 | 241,76 | 241,76 | 241,76 | - |
| 12 feb 2024 | 243,60 | 243,60 | 243,60 | 243,60 | 243,60 | - |
| 09 feb 2024 | 241,86 | 241,86 | 241,86 | 241,86 | 241,86 | - |
| 08 feb 2024 | 241,28 | 241,28 | 241,28 | 241,28 | 241,28 | - |
| 07 feb 2024 | 238,80 | 238,80 | 238,80 | 238,80 | 238,80 | - |
| 06 feb 2024 | 238,14 | 238,14 | 238,14 | 238,14 | 238,14 | - |
| 05 feb 2024 | 238,93 | 238,93 | 238,93 | 238,93 | 238,93 | - |
| 02 feb 2024 | 234,87 | 234,87 | 234,87 | 234,87 | 234,87 | - |
| 01 feb 2024 | 230,37 | 230,37 | 230,37 | 230,37 | 230,37 | - |
| 31 gen 2024 | 232,24 | 232,24 | 232,24 | 232,24 | 232,24 | - |
| 30 gen 2024 | 233,52 | 233,52 | 233,52 | 233,52 | 233,52 | - |
| 29 gen 2024 | 231,10 | 231,10 | 231,10 | 231,10 | 231,10 | - |
| 26 gen 2024 | 230,64 | 230,64 | 230,64 | 230,64 | 230,64 | - |
| 25 gen 2024 | 229,29 | 229,29 | 229,29 | 229,29 | 229,29 | - |
| 24 gen 2024 | 229,98 | 229,98 | 229,98 | 229,98 | 229,98 | - |
| 23 gen 2024 | 229,05 | 229,05 | 229,05 | 229,05 | 229,05 | - |
| 22 gen 2024 | 228,50 | 228,50 | 228,50 | 228,50 | 228,50 | - |
| 19 gen 2024 | 225,53 | 225,53 | 225,53 | 225,53 | 225,53 | - |
| 18 gen 2024 | 223,51 | 223,51 | 223,51 | 223,51 | 223,51 | - |
| 17 gen 2024 | 222,37 | 222,37 | 222,37 | 222,37 | 222,37 | - |
| 16 gen 2024 | 222,43 | 222,43 | 222,43 | 222,43 | 222,43 | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 222,89 | 222,89 | 222,89 | 222,89 | 222,89 | - |
| 11 gen 2024 | 224,24 | 224,24 | 224,24 | 224,24 | 224,24 | - |
| 10 gen 2024 | 221,71 | 221,71 | 221,71 | 221,71 | 221,71 | - |
| 09 gen 2024 | 220,18 | 220,18 | 220,18 | 220,18 | 220,18 | - |
| 08 gen 2024 | 217,64 | 217,64 | 217,64 | 217,64 | 217,64 | - |
| 05 gen 2024 | 216,42 | 216,42 | 216,42 | 216,42 | 216,42 | - |
| 04 gen 2024 | 217,94 | 217,94 | 217,94 | 217,94 | 217,94 | - |
| 03 gen 2024 | 219,52 | 219,52 | 219,52 | 219,52 | 219,52 | - |
| 02 gen 2024 | 221,80 | 221,80 | 221,80 | 221,80 | 221,80 | - |
| 29 dic 2023 | 224,66 | 224,66 | 224,66 | 224,66 | 224,66 | - |
| 28 dic 2023 | 224,19 | 224,19 | 224,19 | 224,19 | 224,19 | - |
| 27 dic 2023 | 223,73 | 223,73 | 223,73 | 223,73 | 223,73 | - |
| 22 dic 2023 | 221,83 | 221,83 | 221,83 | 221,83 | 221,83 | - |
| *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.