Italia markets closed
Dow Jones
39.871,50 +64,73 (+0,16%) Nasdaq
16.818,64 +23,77 (+0,14%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
63.821,48 -146,10 (-0,23%) CMC Crypto 200
1.516,27 +27,72 (+1,86%)
WS Blue Whale Growth R Sterling Acc (0P0001BG6K.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 09:00PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | 235,29 | 235,29 | 235,29 | 235,29 | 235,29 | - |
| 17 mag 2024 | 236,80 | 236,80 | 236,80 | 236,80 | 236,80 | - |
| 16 mag 2024 | 238,07 | 238,07 | 238,07 | 238,07 | 238,07 | - |
| 15 mag 2024 | 234,44 | 234,44 | 234,44 | 234,44 | 234,44 | - |
| 14 mag 2024 | 233,14 | 233,14 | 233,14 | 233,14 | 233,14 | - |
| 13 mag 2024 | 234,35 | 234,35 | 234,35 | 234,35 | 234,35 | - |
| 10 mag 2024 | 233,00 | 233,00 | 233,00 | 233,00 | 233,00 | - |
| 09 mag 2024 | 234,71 | 234,71 | 234,71 | 234,71 | 234,71 | - |
| 08 mag 2024 | 234,25 | 234,25 | 234,25 | 234,25 | 234,25 | - |
| 07 mag 2024 | 234,57 | 234,57 | 234,57 | 234,57 | 234,57 | - |
| 03 mag 2024 | 227,11 | 227,11 | 227,11 | 227,11 | 227,11 | - |
| 02 mag 2024 | 225,12 | 225,12 | 225,12 | 225,12 | 225,12 | - |
| 01 mag 2024 | 226,71 | 226,71 | 226,71 | 226,71 | 226,71 | - |
| 30 apr 2024 | 229,99 | 229,99 | 229,99 | 229,99 | 229,99 | - |
| 29 apr 2024 | 230,28 | 230,28 | 230,28 | 230,28 | 230,28 | - |
| 26 apr 2024 | 227,64 | 227,64 | 227,64 | 227,64 | 227,64 | - |
| 25 apr 2024 | 227,14 | 227,14 | 227,14 | 227,14 | 227,14 | - |
| 24 apr 2024 | 231,56 | 231,56 | 231,56 | 231,56 | 231,56 | - |
| 23 apr 2024 | 229,09 | 229,09 | 229,09 | 229,09 | 229,09 | - |
| 22 apr 2024 | 227,03 | 227,03 | 227,03 | 227,03 | 227,03 | - |
| 19 apr 2024 | 228,96 | 228,96 | 228,96 | 228,96 | 228,96 | - |
| 18 apr 2024 | 230,76 | 230,76 | 230,76 | 230,76 | 230,76 | - |
| 17 apr 2024 | 235,87 | 235,87 | 235,87 | 235,87 | 235,87 | - |
| 16 apr 2024 | 233,55 | 233,55 | 233,55 | 233,55 | 233,55 | - |
| 15 apr 2024 | 236,02 | 236,02 | 236,02 | 236,02 | 236,02 | - |
| 12 apr 2024 | 239,76 | 239,76 | 239,76 | 239,76 | 239,76 | - |
| 11 apr 2024 | 236,54 | 236,54 | 236,54 | 236,54 | 236,54 | - |
| 10 apr 2024 | 235,92 | 235,92 | 235,92 | 235,92 | 235,92 | - |
| 09 apr 2024 | 236,27 | 236,27 | 236,27 | 236,27 | 236,27 | - |
| 08 apr 2024 | 238,03 | 238,03 | 238,03 | 238,03 | 238,03 | - |
| 05 apr 2024 | 234,58 | 234,58 | 234,58 | 234,58 | 234,58 | - |
| 04 apr 2024 | 237,91 | 237,91 | 237,91 | 237,91 | 237,91 | - |
| 03 apr 2024 | 237,91 | 237,91 | 237,91 | 237,91 | 237,91 | - |
| 02 apr 2024 | 240,38 | 240,38 | 240,38 | 240,38 | 240,38 | - |
| 28 mar 2024 | 239,77 | 239,77 | 239,77 | 239,77 | 239,77 | - |
| 27 mar 2024 | 240,57 | 240,57 | 240,57 | 240,57 | 240,57 | - |
| 26 mar 2024 | 240,95 | 240,95 | 240,95 | 240,95 | 240,95 | - |
| 25 mar 2024 | 241,32 | 241,32 | 241,32 | 241,32 | 241,32 | - |
| 22 mar 2024 | 242,95 | 242,95 | 242,95 | 242,95 | 242,95 | - |
| 21 mar 2024 | 238,48 | 238,48 | 238,48 | 238,48 | 238,48 | - |
| 20 mar 2024 | 236,06 | 236,06 | 236,06 | 236,06 | 236,06 | - |
| 19 mar 2024 | 234,61 | 234,61 | 234,61 | 234,61 | 234,61 | - |
| 18 mar 2024 | 233,46 | 233,46 | 233,46 | 233,46 | 233,46 | - |
| 15 mar 2024 | 235,26 | 235,26 | 235,26 | 235,26 | 235,26 | - |
| 14 mar 2024 | 235,82 | 235,82 | 235,82 | 235,82 | 235,82 | - |
| 13 mar 2024 | 236,08 | 236,08 | 236,08 | 236,08 | 236,08 | - |
| 12 mar 2024 | 232,18 | 232,18 | 232,18 | 232,18 | 232,18 | - |
| 11 mar 2024 | 232,93 | 232,93 | 232,93 | 232,93 | 232,93 | - |
| 08 mar 2024 | 237,30 | 237,30 | 237,30 | 237,30 | 237,30 | - |
| 07 mar 2024 | 236,45 | 236,45 | 236,45 | 236,45 | 236,45 | - |
| 06 mar 2024 | 234,31 | 234,31 | 234,31 | 234,31 | 234,31 | - |
| 05 mar 2024 | 236,28 | 236,28 | 236,28 | 236,28 | 236,28 | - |
| 04 mar 2024 | 235,71 | 235,71 | 235,71 | 235,71 | 235,71 | - |
| 01 mar 2024 | 232,87 | 232,87 | 232,87 | 232,87 | 232,87 | - |
| 29 feb 2024 | 231,13 | 231,13 | 231,13 | 231,13 | 231,13 | - |
| 28 feb 2024 | 230,68 | 230,68 | 230,68 | 230,68 | 230,68 | - |
| 27 feb 2024 | 230,54 | 230,54 | 230,54 | 230,54 | 230,54 | - |
| 26 feb 2024 | 229,34 | 229,34 | 229,34 | 229,34 | 229,34 | - |
| 23 feb 2024 | 229,62 | 229,62 | 229,62 | 229,62 | 229,62 | - |
| 22 feb 2024 | 226,11 | 226,11 | 226,11 | 226,11 | 226,11 | - |
| 21 feb 2024 | 223,28 | 223,28 | 223,28 | 223,28 | 223,28 | - |
| 20 feb 2024 | 226,62 | 226,62 | 226,62 | 226,62 | 226,62 | - |
| 19 feb 2024 | 226,26 | 226,26 | 226,26 | 226,26 | 226,26 | - |
| 16 feb 2024 | 227,65 | 227,65 | 227,65 | 227,65 | 227,65 | - |
| 15 feb 2024 | 226,71 | 226,71 | 226,71 | 226,71 | 226,71 | - |
| 14 feb 2024 | 222,90 | 222,90 | 222,90 | 222,90 | 222,90 | - |
| 13 feb 2024 | 223,24 | 223,24 | 223,24 | 223,24 | 223,24 | - |
| 12 feb 2024 | 225,09 | 225,09 | 225,09 | 225,09 | 225,09 | - |
| 09 feb 2024 | 222,27 | 222,27 | 222,27 | 222,27 | 222,27 | - |
| 08 feb 2024 | 221,99 | 221,99 | 221,99 | 221,99 | 221,99 | - |
| 07 feb 2024 | 217,69 | 217,69 | 217,69 | 217,69 | 217,69 | - |
| 06 feb 2024 | 219,00 | 219,00 | 219,00 | 219,00 | 219,00 | - |
| 05 feb 2024 | 218,30 | 218,30 | 218,30 | 218,30 | 218,30 | - |
| 02 feb 2024 | 214,40 | 214,40 | 214,40 | 214,40 | 214,40 | - |
| 01 feb 2024 | 212,14 | 212,14 | 212,14 | 212,14 | 212,14 | - |
| 31 gen 2024 | 213,90 | 213,90 | 213,90 | 213,90 | 213,90 | - |
| 30 gen 2024 | 212,83 | 212,83 | 212,83 | 212,83 | 212,83 | - |
| 29 gen 2024 | 210,73 | 210,73 | 210,73 | 210,73 | 210,73 | - |
| 26 gen 2024 | 210,74 | 210,74 | 210,74 | 210,74 | 210,74 | - |
| 25 gen 2024 | 208,59 | 208,59 | 208,59 | 208,59 | 208,59 | - |
| 24 gen 2024 | 207,50 | 207,50 | 207,50 | 207,50 | 207,50 | - |
| 23 gen 2024 | 207,23 | 207,23 | 207,23 | 207,23 | 207,23 | - |
| 22 gen 2024 | 207,17 | 207,17 | 207,17 | 207,17 | 207,17 | - |
| 19 gen 2024 | 204,34 | 204,34 | 204,34 | 204,34 | 204,34 | - |
| 18 gen 2024 | 202,25 | 202,25 | 202,25 | 202,25 | 202,25 | - |
| 17 gen 2024 | 201,63 | 201,63 | 201,63 | 201,63 | 201,63 | - |
| 16 gen 2024 | 202,71 | 202,71 | 202,71 | 202,71 | 202,71 | - |
| 15 gen 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 202,40 | - |
| 12 gen 2024 | 202,58 | 202,58 | 202,58 | 202,58 | 202,58 | - |
| 11 gen 2024 | 201,25 | 201,25 | 201,25 | 201,25 | 201,25 | - |
| 10 gen 2024 | 200,37 | 200,37 | 200,37 | 200,37 | 200,37 | - |
| 09 gen 2024 | 200,23 | 200,23 | 200,23 | 200,23 | 200,23 | - |
| 08 gen 2024 | 196,62 | 196,62 | 196,62 | 196,62 | 196,62 | - |
| 05 gen 2024 | 196,59 | 196,59 | 196,59 | 196,59 | 196,59 | - |
| 04 gen 2024 | 196,26 | 196,26 | 196,26 | 196,26 | 196,26 | - |
| 03 gen 2024 | 200,45 | 200,45 | 200,45 | 200,45 | 200,45 | - |
| 02 gen 2024 | 203,15 | 203,15 | 203,15 | 203,15 | 203,15 | - |
| 02 gen 2024 | 0.002601 Dividendo | |||||
| 29 dic 2023 | 202,83 | 202,83 | 202,83 | 202,83 | 202,83 | - |
| *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.