Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.681,20 +784,09 (+1,33%)
UBS ETF (CH) - SLI (0VQ6.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 02:42PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 191,78 | 192,31 | 191,76 | 192,31 | 192,31 | 348 |
| 25 apr 2024 | 191,77 | 191,90 | 190,62 | 190,62 | 190,62 | 5.993 |
| 24 apr 2024 | 194,16 | 194,16 | 193,48 | 193,48 | 193,48 | 5.124 |
| 23 apr 2024 | 193,52 | 194,52 | 193,52 | 193,94 | 193,94 | 1.833 |
| 22 apr 2024 | 191,14 | 191,58 | 191,14 | 191,58 | 191,58 | 983 |
| 22 apr 2024 | 0.56 Dividendo | |||||
| 19 apr 2024 | 189,01 | 190,46 | 188,80 | 190,46 | 189,90 | 1.132 |
| 18 apr 2024 | 189,92 | 190,74 | 189,92 | 190,74 | 190,18 | 127 |
| 17 apr 2024 | 190,46 | 191,42 | 190,46 | 191,19 | 190,63 | 1.767 |
| 16 apr 2024 | 191,74 | 191,74 | 190,18 | 190,38 | 189,82 | 808 |
| 15 apr 2024 | 193,44 | 194,66 | 193,16 | 193,68 | 193,11 | 1.753 |
| 12 apr 2024 | 195,38 | 195,38 | 193,21 | 193,21 | 192,64 | 328 |
| 11 apr 2024 | 194,06 | 195,06 | 193,70 | 193,84 | 193,27 | 1.106 |
| 10 apr 2024 | 195,40 | 195,40 | 195,07 | 195,10 | 194,53 | 886 |
| 09 apr 2024 | 195,69 | 195,69 | 195,31 | 195,31 | 194,74 | 920 |
| 08 apr 2024 | 195,06 | 195,38 | 195,06 | 195,38 | 194,81 | 47 |
| 05 apr 2024 | 194,60 | 195,36 | 194,60 | 194,78 | 194,21 | 761 |
| 04 apr 2024 | 197,30 | 197,42 | 196,66 | 197,42 | 196,84 | 1.465 |
| 03 apr 2024 | 196,24 | 196,76 | 196,24 | 196,76 | 196,18 | 1.506 |
| 02 apr 2024 | 199,22 | 199,22 | 196,59 | 196,59 | 196,01 | 1.024 |
| 28 mar 2024 | 198,05 | 198,22 | 197,84 | 197,84 | 197,26 | 469 |
| 27 mar 2024 | 197,47 | 197,94 | 196,93 | 197,94 | 197,36 | 1.673 |
| 26 mar 2024 | 196,98 | 197,21 | 196,82 | 197,00 | 196,42 | 1.506 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 197,61 | 197,75 | 197,09 | 197,09 | 196,51 | 585 |
| 21 mar 2024 | 198,72 | 198,72 | 197,63 | 198,28 | 197,69 | 4.051 |
| 20 mar 2024 | 195,12 | 196,20 | 195,12 | 196,20 | 195,62 | 1.071 |
| 19 mar 2024 | 194,98 | 195,12 | 194,76 | 195,12 | 194,55 | 208 |
| 18 mar 2024 | 195,78 | 195,92 | 195,50 | 195,50 | 194,93 | 259 |
| 15 mar 2024 | 197,82 | 197,82 | 197,18 | 197,18 | 196,60 | 143 |
| 14 mar 2024 | 198,40 | 198,47 | 197,20 | 197,26 | 196,68 | 1.811 |
| 14 mar 2024 | 0.61 Dividendo | |||||
| 13 mar 2024 | 197,66 | 198,46 | 197,66 | 198,26 | 197,07 | 1.202 |
| 12 mar 2024 | 196,36 | 196,36 | 196,36 | 196,36 | 195,18 | 4 |
| 11 mar 2024 | 195,43 | 195,68 | 195,41 | 195,41 | 194,23 | 310 |
| 08 mar 2024 | 195,26 | 195,64 | 195,26 | 195,51 | 194,33 | 558 |
| 07 mar 2024 | 193,62 | 194,72 | 193,62 | 194,72 | 193,55 | 333 |
| 06 mar 2024 | 192,94 | 192,94 | 192,92 | 192,92 | 191,76 | 38 |
| 05 mar 2024 | 192,24 | 192,65 | 191,60 | 191,60 | 190,45 | 118 |
| 04 mar 2024 | 192,61 | 192,87 | 192,06 | 192,22 | 191,07 | 993 |
| 01 mar 2024 | 192,06 | 192,06 | 192,06 | 192,06 | 190,91 | 50 |
| 29 feb 2024 | 191,96 | 192,39 | 191,93 | 192,02 | 190,87 | 725 |
| 28 feb 2024 | 191,84 | 191,84 | 191,39 | 191,55 | 190,40 | 678 |
| 27 feb 2024 | 191,26 | 191,79 | 191,21 | 191,51 | 190,36 | 9.451 |
| 26 feb 2024 | 192,14 | 192,14 | 192,14 | 192,14 | 190,98 | 125 |
| 23 feb 2024 | 191,08 | 192,34 | 191,08 | 192,34 | 191,19 | 1.205 |
| 22 feb 2024 | 191,72 | 191,72 | 190,68 | 190,90 | 189,75 | 468 |
| 21 feb 2024 | 190,50 | 190,50 | 190,18 | 190,43 | 189,29 | 491 |
| 20 feb 2024 | 190,30 | 191,00 | 190,24 | 190,86 | 189,71 | 634 |
| 19 feb 2024 | 189,22 | 190,03 | 189,18 | 190,03 | 188,89 | 1.179 |
| 16 feb 2024 | 189,16 | 189,59 | 189,07 | 189,43 | 188,29 | 925 |
| 15 feb 2024 | 187,79 | 188,70 | 187,79 | 188,51 | 187,38 | 1.844 |
| 14 feb 2024 | 186,59 | 187,24 | 186,31 | 187,24 | 186,12 | 861 |
| 13 feb 2024 | 186,60 | 186,60 | 186,04 | 186,05 | 184,94 | 786 |
| 12 feb 2024 | 185,60 | 185,80 | 185,58 | 185,80 | 184,68 | 325 |
| 09 feb 2024 | 185,52 | 185,52 | 185,22 | 185,46 | 184,34 | 228 |
| 08 feb 2024 | 185,99 | 186,29 | 185,72 | 186,16 | 185,04 | 82 |
| 07 feb 2024 | 185,84 | 185,94 | 185,74 | 185,90 | 184,78 | 211 |
| 06 feb 2024 | 185,13 | 185,28 | 184,90 | 185,08 | 183,97 | 1.410 |
| 05 feb 2024 | 185,21 | 185,68 | 185,21 | 185,68 | 184,56 | 371 |
| 02 feb 2024 | 186,01 | 186,19 | 185,64 | 186,04 | 184,92 | 969 |
| 01 feb 2024 | 185,70 | 185,70 | 185,51 | 185,51 | 184,40 | 200 |
| 31 gen 2024 | 187,02 | 187,20 | 187,01 | 187,01 | 185,88 | 1.166 |
| 30 gen 2024 | 187,88 | 188,03 | 187,45 | 187,47 | 186,34 | 7.088 |
| 29 gen 2024 | 187,20 | 187,46 | 187,20 | 187,46 | 186,33 | 753 |
| 26 gen 2024 | 186,68 | 186,98 | 186,56 | 186,56 | 185,44 | 335 |
| 25 gen 2024 | 182,21 | 182,68 | 182,20 | 182,68 | 181,58 | 822 |
| 24 gen 2024 | 182,49 | 182,49 | 182,16 | 182,47 | 181,38 | 1.562 |
| 23 gen 2024 | 183,34 | 183,34 | 181,92 | 182,06 | 180,97 | 1.687 |
| 22 gen 2024 | 182,76 | 183,41 | 182,19 | 183,41 | 182,31 | 9.466 |
| 19 gen 2024 | 181,98 | 181,98 | 181,40 | 181,40 | 180,31 | 554 |
| 18 gen 2024 | 181,29 | 181,56 | 181,07 | 181,56 | 180,47 | 1.367 |
| 17 gen 2024 | 179,91 | 179,94 | 179,72 | 179,77 | 178,69 | 8.394 |
| 16 gen 2024 | 181,52 | 181,67 | 181,16 | 181,67 | 180,58 | 338 |
| 15 gen 2024 | 182,32 | 182,32 | 181,90 | 181,90 | 180,81 | 345 |
| 12 gen 2024 | 182,43 | 182,60 | 181,78 | 182,60 | 181,50 | 288 |
| 11 gen 2024 | 183,59 | 183,59 | 182,22 | 182,22 | 181,13 | 2.246 |
| 10 gen 2024 | 182,77 | 183,00 | 182,32 | 182,32 | 181,23 | 670 |
| 09 gen 2024 | 182,20 | 182,20 | 181,80 | 181,80 | 180,71 | 133 |
| 08 gen 2024 | 180,83 | 182,18 | 180,47 | 181,98 | 180,88 | 1.690 |
| 05 gen 2024 | 180,44 | 180,46 | 180,34 | 180,46 | 179,38 | 270 |
| 04 gen 2024 | 181,94 | 182,22 | 180,96 | 182,22 | 181,13 | 2.237 |
| 03 gen 2024 | 182,66 | 182,66 | 181,72 | 182,31 | 181,22 | 1.840 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 181,96 | 182,20 | 181,95 | 181,95 | 180,86 | 254 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 182,56 | 183,07 | 182,56 | 183,07 | 181,97 | 278 |
| 21 dic 2023 | 182,72 | 182,72 | 182,72 | 182,72 | 181,62 | 24 |
| 20 dic 2023 | 183,42 | 183,55 | 183,35 | 183,35 | 182,25 | 210 |
| 19 dic 2023 | 183,69 | 183,69 | 183,38 | 183,38 | 182,28 | 914 |
| 18 dic 2023 | 184,29 | 184,29 | 183,24 | 183,24 | 182,14 | 601 |
| 15 dic 2023 | 184,18 | 184,18 | 184,18 | 184,18 | 183,07 | 790 |
| 14 dic 2023 | 184,78 | 184,99 | 183,59 | 183,59 | 182,48 | 251 |
| 13 dic 2023 | 182,61 | 182,61 | 182,61 | 182,61 | 181,52 | 52 |
| 12 dic 2023 | 181,30 | 181,30 | 181,02 | 181,02 | 179,93 | 1.953 |
| 11 dic 2023 | 179,96 | 180,80 | 179,96 | 180,54 | 179,46 | 714 |
| 08 dic 2023 | 178,05 | 179,07 | 178,05 | 178,85 | 177,78 | 630 |
| 07 dic 2023 | 177,83 | 178,08 | 177,66 | 177,95 | 176,88 | 1.255 |
| 06 dic 2023 | 177,81 | 178,40 | 177,36 | 178,40 | 177,33 | 763 |
| *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.