Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.463,22 -249,73 (-0,39%) CMC Crypto 200
1.439,46 -7,21 (-0,50%)
VT Blackfinch Income F GBP Acc (0P0001JTT7.L)
Stuttgart - Stuttgart Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 giu 2024 | - | - | - | - | - | - |
| 07 giu 2024 | 119,84 | 119,84 | 119,84 | 119,84 | 119,84 | - |
| 06 giu 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
| 05 giu 2024 | 119,42 | 119,42 | 119,42 | 119,42 | 119,42 | - |
| 04 giu 2024 | 119,45 | 119,45 | 119,45 | 119,45 | 119,45 | - |
| 03 giu 2024 | 119,23 | 119,23 | 119,23 | 119,23 | 119,23 | - |
| 31 mag 2024 | 118,51 | 118,51 | 118,51 | 118,51 | 118,51 | - |
| 30 mag 2024 | 118,69 | 118,69 | 118,69 | 118,69 | 118,69 | - |
| 29 mag 2024 | 119,23 | 119,23 | 119,23 | 119,23 | 119,23 | - |
| 28 mag 2024 | 119,25 | 119,25 | 119,25 | 119,25 | 119,25 | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 119,63 | 119,63 | 119,63 | 119,63 | 119,63 | - |
| 23 mag 2024 | 119,76 | 119,76 | 119,76 | 119,76 | 119,76 | - |
| 22 mag 2024 | 120,09 | 120,09 | 120,09 | 120,09 | 120,09 | - |
| 21 mag 2024 | 120,27 | 120,27 | 120,27 | 120,27 | 120,27 | - |
| 20 mag 2024 | 120,24 | 120,24 | 120,24 | 120,24 | 120,24 | - |
| 17 mag 2024 | 120,50 | 120,50 | 120,50 | 120,50 | 120,50 | - |
| 16 mag 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 120,30 | - |
| 15 mag 2024 | 119,88 | 119,88 | 119,88 | 119,88 | 119,88 | - |
| 14 mag 2024 | 119,94 | 119,94 | 119,94 | 119,94 | 119,94 | - |
| 13 mag 2024 | 119,98 | 119,98 | 119,98 | 119,98 | 119,98 | - |
| 10 mag 2024 | 119,77 | 119,77 | 119,77 | 119,77 | 119,77 | - |
| 09 mag 2024 | 119,57 | 119,57 | 119,57 | 119,57 | 119,57 | - |
| 08 mag 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
| 07 mag 2024 | 118,38 | 118,38 | 118,38 | 118,38 | 118,38 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 117,96 | 117,96 | 117,96 | 117,96 | 117,96 | - |
| 02 mag 2024 | 117,56 | 117,56 | 117,56 | 117,56 | 117,56 | - |
| 30 apr 2024 | 118,04 | 118,04 | 118,04 | 118,04 | 118,04 | - |
| 30 apr 2024 | 0.004729 Dividendo | |||||
| 29 apr 2024 | 117,83 | 117,83 | 117,83 | 117,83 | 117,83 | - |
| 26 apr 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 117,44 | - |
| 25 apr 2024 | 118,00 | 118,00 | 118,00 | 118,00 | 117,99 | - |
| 24 apr 2024 | 118,11 | 118,11 | 118,11 | 118,11 | 118,10 | - |
| 23 apr 2024 | 117,81 | 117,81 | 117,81 | 117,81 | 117,81 | - |
| 22 apr 2024 | 117,04 | 117,04 | 117,04 | 117,04 | 117,03 | - |
| 19 apr 2024 | 116,99 | 116,99 | 116,99 | 116,99 | 116,98 | - |
| 18 apr 2024 | 116,79 | 116,79 | 116,79 | 116,79 | 116,78 | - |
| 17 apr 2024 | 116,85 | 116,85 | 116,85 | 116,85 | 116,85 | - |
| 16 apr 2024 | 117,78 | 117,78 | 117,78 | 117,78 | 117,77 | - |
| 15 apr 2024 | 118,33 | 118,33 | 118,33 | 118,33 | 118,32 | - |
| 12 apr 2024 | 118,02 | 118,02 | 118,02 | 118,02 | 118,02 | - |
| 11 apr 2024 | 118,42 | 118,42 | 118,42 | 118,42 | 118,42 | - |
| 10 apr 2024 | 118,45 | 118,45 | 118,45 | 118,45 | 118,45 | - |
| 09 apr 2024 | 118,34 | 118,34 | 118,34 | 118,34 | 118,33 | - |
| 08 apr 2024 | 118,31 | 118,31 | 118,31 | 118,31 | 118,30 | - |
| 05 apr 2024 | 118,70 | 118,70 | 118,70 | 118,70 | 118,70 | - |
| 04 apr 2024 | 118,49 | 118,49 | 118,49 | 118,49 | 118,48 | - |
| 03 apr 2024 | 118,70 | 118,70 | 118,70 | 118,70 | 118,70 | - |
| 02 apr 2024 | 119,26 | 119,26 | 119,26 | 119,26 | 119,26 | - |
| 28 mar 2024 | 118,76 | 118,76 | 118,76 | 118,76 | 118,75 | - |
| 28 mar 2024 | 0.003516 Dividendo | |||||
| 27 mar 2024 | 118,62 | 118,62 | 118,62 | 118,62 | 118,61 | - |
| 26 mar 2024 | 118,50 | 118,50 | 118,50 | 118,50 | 118,49 | - |
| 25 mar 2024 | 118,91 | 118,91 | 118,91 | 118,91 | 118,90 | - |
| 22 mar 2024 | 118,48 | 118,48 | 118,48 | 118,48 | 118,47 | - |
| 21 mar 2024 | 117,67 | 117,67 | 117,67 | 117,67 | 117,66 | - |
| 20 mar 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 117,52 | - |
| 19 mar 2024 | 117,42 | 117,42 | 117,42 | 117,42 | 117,41 | - |
| 18 mar 2024 | 117,41 | 117,41 | 117,41 | 117,41 | 117,40 | - |
| 15 mar 2024 | 117,66 | 117,66 | 117,66 | 117,66 | 117,65 | - |
| 14 mar 2024 | 117,67 | 117,67 | 117,67 | 117,67 | 117,66 | - |
| 13 mar 2024 | 117,72 | 117,72 | 117,72 | 117,72 | 117,71 | - |
| 12 mar 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 117,34 | - |
| 11 mar 2024 | 117,44 | 117,44 | 117,44 | 117,44 | 117,43 | - |
| 08 mar 2024 | 117,37 | 117,37 | 117,37 | 117,37 | 117,36 | - |
| 07 mar 2024 | 117,03 | 117,03 | 117,03 | 117,03 | 117,02 | - |
| 06 mar 2024 | 116,99 | 116,99 | 116,99 | 116,99 | 116,98 | - |
| 05 mar 2024 | 116,93 | 116,93 | 116,93 | 116,93 | 116,92 | - |
| 04 mar 2024 | 116,95 | 116,95 | 116,95 | 116,95 | 116,94 | - |
| 01 mar 2024 | 116,82 | 116,82 | 116,82 | 116,82 | 116,81 | - |
| 29 feb 2024 | 116,36 | 116,36 | 116,36 | 116,36 | 116,35 | - |
| 29 feb 2024 | 0.00291 Dividendo | |||||
| 28 feb 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 116,49 | - |
| 27 feb 2024 | 116,63 | 116,63 | 116,63 | 116,63 | 116,62 | - |
| 26 feb 2024 | 116,56 | 116,56 | 116,56 | 116,56 | 116,54 | - |
| 23 feb 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 116,49 | - |
| 22 feb 2024 | 116,29 | 116,29 | 116,29 | 116,29 | 116,28 | - |
| 21 feb 2024 | 116,55 | 116,55 | 116,55 | 116,55 | 116,54 | - |
| 20 feb 2024 | 116,36 | 116,36 | 116,36 | 116,36 | 116,35 | - |
| 19 feb 2024 | 116,42 | 116,42 | 116,42 | 116,42 | 116,41 | - |
| 16 feb 2024 | 116,26 | 116,26 | 116,26 | 116,26 | 116,25 | - |
| 15 feb 2024 | 115,87 | 115,87 | 115,87 | 115,87 | 115,86 | - |
| 14 feb 2024 | 115,65 | 115,65 | 115,65 | 115,65 | 115,64 | - |
| 13 feb 2024 | 116,08 | 116,08 | 116,08 | 116,08 | 116,07 | - |
| 12 feb 2024 | 115,91 | 115,91 | 115,91 | 115,91 | 115,90 | - |
| 09 feb 2024 | 116,13 | 116,13 | 116,13 | 116,13 | 116,12 | - |
| 08 feb 2024 | 116,02 | 116,02 | 116,02 | 116,02 | 116,01 | - |
| 07 feb 2024 | 116,16 | 116,16 | 116,16 | 116,16 | 116,15 | - |
| 06 feb 2024 | 116,26 | 116,26 | 116,26 | 116,26 | 116,24 | - |
| 05 feb 2024 | 116,41 | 116,41 | 116,41 | 116,41 | 116,40 | - |
| 02 feb 2024 | 116,37 | 116,37 | 116,37 | 116,37 | 116,36 | - |
| 01 feb 2024 | 116,42 | 116,42 | 116,42 | 116,42 | 116,41 | - |
| 31 gen 2024 | 116,22 | 116,22 | 116,22 | 116,22 | 116,21 | - |
| 31 gen 2024 | 0.005532 Dividendo | |||||
| 30 gen 2024 | 115,98 | 115,98 | 115,98 | 115,98 | 115,96 | - |
| 29 gen 2024 | 115,65 | 115,65 | 115,65 | 115,65 | 115,63 | - |
| 26 gen 2024 | 115,23 | 115,23 | 115,23 | 115,23 | 115,21 | - |
| 25 gen 2024 | 115,19 | 115,19 | 115,19 | 115,19 | 115,17 | - |
| 24 gen 2024 | 115,08 | 115,08 | 115,08 | 115,08 | 115,06 | - |
| *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.