Italia markets close in 6 hours 38 minutes
FTSE MIB
34.622,66 +114,82 (+0,33%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,57 +0,50 (+0,68%) Bitcoin EUR
65.199,42 -38,00 (-0,06%)
abrdn Japan Equity Enhanced Index N Acc (0P0001H6SE.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 09:00PM BST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | - | - | - | - | - | - |
| 05 giu 2024 | 136,34 | 136,34 | 136,34 | 136,34 | 136,34 | - |
| 04 giu 2024 | 139,70 | 139,70 | 139,70 | 139,70 | 139,70 | - |
| 03 giu 2024 | 139,08 | 139,08 | 139,08 | 139,08 | 139,08 | - |
| 31 mag 2024 | 137,26 | 137,26 | 137,26 | 137,26 | 137,26 | - |
| 30 mag 2024 | 135,18 | 135,18 | 135,18 | 135,18 | 135,18 | - |
| 29 mag 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 135,50 | - |
| 28 mag 2024 | 136,61 | 136,61 | 136,61 | 136,61 | 136,61 | - |
| 24 mag 2024 | 135,63 | 135,63 | 135,63 | 135,63 | 135,63 | - |
| 23 mag 2024 | 136,40 | 136,40 | 136,40 | 136,40 | 136,40 | - |
| 22 mag 2024 | 135,55 | 135,55 | 135,55 | 135,55 | 135,55 | - |
| 21 mag 2024 | 136,98 | 136,98 | 136,98 | 136,98 | 136,98 | - |
| 20 mag 2024 | 137,92 | 137,92 | 137,92 | 137,92 | 137,92 | - |
| 17 mag 2024 | 137,35 | 137,35 | 137,35 | 137,35 | 137,35 | - |
| 16 mag 2024 | 137,66 | 137,66 | 137,66 | 137,66 | 137,66 | - |
| 15 mag 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,90 | - |
| 14 mag 2024 | 136,36 | 136,36 | 136,36 | 136,36 | 136,36 | - |
| 13 mag 2024 | 136,61 | 136,61 | 136,61 | 136,61 | 136,61 | - |
| 10 mag 2024 | 137,32 | 137,32 | 137,32 | 137,32 | 137,32 | - |
| 09 mag 2024 | 137,01 | 137,01 | 137,01 | 137,01 | 137,01 | - |
| 08 mag 2024 | 136,88 | 136,88 | 136,88 | 136,88 | 136,88 | - |
| 07 mag 2024 | 139,32 | 139,32 | 139,32 | 139,32 | 139,32 | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 138,09 | 138,09 | 138,09 | 138,09 | 138,09 | - |
| 01 mag 2024 | 136,04 | 136,04 | 136,04 | 136,04 | 136,04 | - |
| 30 apr 2024 | 136,99 | 136,99 | 136,99 | 136,99 | 136,99 | - |
| 29 apr 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 134,85 | - |
| 26 apr 2024 | 134,15 | 134,15 | 134,15 | 134,15 | 134,15 | - |
| 25 apr 2024 | 134,38 | 134,38 | 134,38 | 134,38 | 134,38 | - |
| 24 apr 2024 | 138,21 | 138,21 | 138,21 | 138,21 | 138,21 | - |
| 23 apr 2024 | 136,76 | 136,76 | 136,76 | 136,76 | 136,76 | - |
| 22 apr 2024 | 136,95 | 136,95 | 136,95 | 136,95 | 136,95 | - |
| 19 apr 2024 | 134,28 | 134,28 | 134,28 | 134,28 | 134,28 | - |
| 18 apr 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 136,45 | - |
| 17 apr 2024 | 136,02 | 136,02 | 136,02 | 136,02 | 136,02 | - |
| 16 apr 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 137,84 | - |
| 15 apr 2024 | 140,80 | 140,80 | 140,80 | 140,80 | 140,80 | - |
| 12 apr 2024 | 142,05 | 142,05 | 142,05 | 142,05 | 142,05 | - |
| 11 apr 2024 | 140,97 | 140,97 | 140,97 | 140,97 | 140,97 | - |
| 10 apr 2024 | 140,18 | 140,18 | 140,18 | 140,18 | 140,18 | - |
| 09 apr 2024 | 141,11 | 141,11 | 141,11 | 141,11 | 141,11 | - |
| 08 apr 2024 | 140,14 | 140,14 | 140,14 | 140,14 | 140,14 | - |
| 05 apr 2024 | 139,15 | 139,15 | 139,15 | 139,15 | 139,15 | - |
| 04 apr 2024 | 140,37 | 140,37 | 140,37 | 140,37 | 140,37 | - |
| 03 apr 2024 | 139,80 | 139,80 | 139,80 | 139,80 | 139,80 | - |
| 02 apr 2024 | 140,17 | 140,17 | 140,17 | 140,17 | 140,17 | - |
| 28 mar 2024 | 141,87 | 141,87 | 141,87 | 141,87 | 141,87 | - |
| 27 mar 2024 | 143,24 | 143,24 | 143,24 | 143,24 | 143,24 | - |
| 26 mar 2024 | 141,67 | 141,67 | 141,67 | 141,67 | 141,67 | - |
| 25 mar 2024 | 141,64 | 141,64 | 141,64 | 141,64 | 141,64 | - |
| 22 mar 2024 | 144,20 | 144,20 | 144,20 | 144,20 | 144,20 | - |
| 21 mar 2024 | 141,88 | 141,88 | 141,88 | 141,88 | 141,88 | - |
| 20 mar 2024 | 139,30 | 139,30 | 139,30 | 139,30 | 139,30 | - |
| 19 mar 2024 | 140,36 | 140,36 | 140,36 | 140,36 | 140,36 | - |
| 18 mar 2024 | 139,55 | 139,55 | 139,55 | 139,55 | 139,55 | - |
| 15 mar 2024 | 137,06 | 137,06 | 137,06 | 137,06 | 137,06 | - |
| 14 mar 2024 | 136,64 | 136,64 | 136,64 | 136,64 | 136,64 | - |
| 13 mar 2024 | 135,76 | 135,76 | 135,76 | 135,76 | 135,76 | - |
| 12 mar 2024 | 136,76 | 136,76 | 136,76 | 136,76 | 136,76 | - |
| 11 mar 2024 | 137,61 | 137,61 | 137,61 | 137,61 | 137,61 | - |
| 08 mar 2024 | 140,69 | 140,69 | 140,69 | 140,69 | 140,69 | - |
| 07 mar 2024 | 140,43 | 140,43 | 140,43 | 140,43 | 140,43 | - |
| 06 mar 2024 | 140,04 | 140,04 | 140,04 | 140,04 | 140,04 | - |
| 05 mar 2024 | 139,63 | 139,63 | 139,63 | 139,63 | 139,63 | - |
| 04 mar 2024 | 138,67 | 138,67 | 138,67 | 138,67 | 138,67 | - |
| 01 mar 2024 | 139,02 | 139,02 | 139,02 | 139,02 | 139,02 | - |
| 29 feb 2024 | 137,35 | 137,35 | 137,35 | 137,35 | 137,35 | - |
| 28 feb 2024 | 136,30 | 136,30 | 136,30 | 136,30 | 136,30 | - |
| 27 feb 2024 | 136,64 | 136,64 | 136,64 | 136,64 | 136,64 | - |
| 26 feb 2024 | 135,94 | 135,94 | 135,94 | 135,94 | 135,94 | - |
| 23 feb 2024 | 135,49 | 135,49 | 135,49 | 135,49 | 135,49 | - |
| 22 feb 2024 | 135,85 | 135,85 | 135,85 | 135,85 | 135,85 | - |
| 21 feb 2024 | 134,64 | 134,64 | 134,64 | 134,64 | 134,64 | - |
| 20 feb 2024 | 135,09 | 135,09 | 135,09 | 135,09 | 135,09 | - |
| 19 feb 2024 | 135,40 | 135,40 | 135,40 | 135,40 | 135,40 | - |
| 16 feb 2024 | 134,76 | 134,76 | 134,76 | 134,76 | 134,76 | - |
| 15 feb 2024 | 133,84 | 133,84 | 133,84 | 133,84 | 133,84 | - |
| 14 feb 2024 | 133,06 | 133,06 | 133,06 | 133,06 | 133,06 | - |
| 13 feb 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 134,33 | - |
| 12 feb 2024 | 132,13 | 132,13 | 132,13 | 132,13 | 132,13 | - |
| 09 feb 2024 | 131,84 | 131,84 | 131,84 | 131,84 | 131,84 | - |
| 08 feb 2024 | 132,20 | 132,20 | 132,20 | 132,20 | 132,20 | - |
| 07 feb 2024 | 131,92 | 131,92 | 131,92 | 131,92 | 131,92 | - |
| 06 feb 2024 | 131,56 | 131,56 | 131,56 | 131,56 | 131,56 | - |
| 05 feb 2024 | 132,40 | 132,40 | 132,40 | 132,40 | 132,40 | - |
| 02 feb 2024 | 131,39 | 131,39 | 131,39 | 131,39 | 131,39 | - |
| 01 feb 2024 | 132,00 | 132,00 | 132,00 | 132,00 | 132,00 | - |
| 31 gen 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 131,80 | - |
| 30 gen 2024 | 130,86 | 130,86 | 130,86 | 130,86 | 130,86 | - |
| 29 gen 2024 | 130,33 | 130,33 | 130,33 | 130,33 | 130,33 | - |
| 26 gen 2024 | 128,36 | 128,36 | 128,36 | 128,36 | 128,36 | - |
| 25 gen 2024 | 130,52 | 130,52 | 130,52 | 130,52 | 130,52 | - |
| 24 gen 2024 | 130,47 | 130,47 | 130,47 | 130,47 | 130,47 | - |
| 23 gen 2024 | 130,95 | 130,95 | 130,95 | 130,95 | 130,95 | - |
| 22 gen 2024 | 131,21 | 131,21 | 131,21 | 131,21 | 131,21 | - |
| 19 gen 2024 | 129,71 | 129,71 | 129,71 | 129,71 | 129,71 | - |
| 18 gen 2024 | 128,83 | 128,83 | 128,83 | 128,83 | 128,83 | - |
| 17 gen 2024 | 129,05 | 129,05 | 129,05 | 129,05 | 129,05 | - |
| 16 gen 2024 | 130,65 | 130,65 | 130,65 | 130,65 | 130,65 | - |
| 15 gen 2024 | 131,66 | 131,66 | 131,66 | 131,66 | 131,66 | - |
| *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.