Italia markets open in 2 hours 37 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.169,48 -910,22 (-2,39%) EUR/USD
1,0642 -0,0005 (-0,04%) Bitcoin EUR
58.569,29 +446,26 (+0,77%) CMC Crypto 200
1.287,15 +401,61 (+44,14%)
UBS ETF (CH) - SLI (0VQ6.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 04:07PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 189,92 | 190,74 | 189,92 | 190,74 | 190,74 | 127 |
| 17 apr 2024 | 190,46 | 191,42 | 190,46 | 191,19 | 191,19 | 1.767 |
| 16 apr 2024 | 191,74 | 191,74 | 190,18 | 190,38 | 190,38 | 808 |
| 15 apr 2024 | 193,44 | 194,66 | 193,16 | 193,68 | 193,68 | 1.753 |
| 12 apr 2024 | 195,38 | 195,38 | 193,21 | 193,21 | 193,21 | 328 |
| 11 apr 2024 | 194,06 | 195,06 | 193,70 | 193,84 | 193,84 | 1.106 |
| 10 apr 2024 | 195,40 | 195,40 | 195,07 | 195,10 | 195,10 | 886 |
| 09 apr 2024 | 195,69 | 195,69 | 195,31 | 195,31 | 195,31 | 920 |
| 08 apr 2024 | 195,06 | 195,38 | 195,06 | 195,38 | 195,38 | 47 |
| 05 apr 2024 | 194,60 | 195,36 | 194,60 | 194,78 | 194,78 | 761 |
| 04 apr 2024 | 197,30 | 197,42 | 196,66 | 197,42 | 197,42 | 1.465 |
| 03 apr 2024 | 196,24 | 196,76 | 196,24 | 196,76 | 196,76 | 1.506 |
| 02 apr 2024 | 199,22 | 199,22 | 196,59 | 196,59 | 196,59 | 1.024 |
| 28 mar 2024 | 198,05 | 198,22 | 197,84 | 197,84 | 197,84 | 469 |
| 27 mar 2024 | 197,47 | 197,94 | 196,93 | 197,94 | 197,94 | 1.673 |
| 26 mar 2024 | 196,98 | 197,21 | 196,82 | 197,00 | 197,00 | 1.506 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 197,61 | 197,75 | 197,09 | 197,09 | 197,09 | 585 |
| 21 mar 2024 | 198,72 | 198,72 | 197,63 | 198,28 | 198,28 | 4.051 |
| 20 mar 2024 | 195,12 | 196,20 | 195,12 | 196,20 | 196,20 | 1.071 |
| 19 mar 2024 | 194,98 | 195,12 | 194,76 | 195,12 | 195,12 | 208 |
| 18 mar 2024 | 195,78 | 195,92 | 195,50 | 195,50 | 195,50 | 259 |
| 15 mar 2024 | 197,82 | 197,82 | 197,18 | 197,18 | 197,18 | 143 |
| 14 mar 2024 | 198,40 | 198,47 | 197,20 | 197,26 | 197,26 | 1.811 |
| 14 mar 2024 | 0.61 Dividendo | |||||
| 13 mar 2024 | 197,66 | 198,46 | 197,66 | 198,26 | 197,65 | 1.202 |
| 12 mar 2024 | 196,36 | 196,36 | 196,36 | 196,36 | 195,76 | 4 |
| 11 mar 2024 | 195,43 | 195,68 | 195,41 | 195,41 | 194,81 | 310 |
| 08 mar 2024 | 195,26 | 195,64 | 195,26 | 195,51 | 194,90 | 558 |
| 07 mar 2024 | 193,62 | 194,72 | 193,62 | 194,72 | 194,12 | 333 |
| 06 mar 2024 | 192,94 | 192,94 | 192,92 | 192,92 | 192,33 | 38 |
| 05 mar 2024 | 192,24 | 192,65 | 191,60 | 191,60 | 191,01 | 118 |
| 04 mar 2024 | 192,61 | 192,87 | 192,06 | 192,22 | 191,63 | 993 |
| 01 mar 2024 | 192,06 | 192,06 | 192,06 | 192,06 | 191,47 | 50 |
| 29 feb 2024 | 191,96 | 192,39 | 191,93 | 192,02 | 191,43 | 725 |
| 28 feb 2024 | 191,84 | 191,84 | 191,39 | 191,55 | 190,96 | 678 |
| 27 feb 2024 | 191,26 | 191,79 | 191,21 | 191,51 | 190,92 | 9.451 |
| 26 feb 2024 | 192,14 | 192,14 | 192,14 | 192,14 | 191,54 | 125 |
| 23 feb 2024 | 191,08 | 192,34 | 191,08 | 192,34 | 191,75 | 1.205 |
| 22 feb 2024 | 191,72 | 191,72 | 190,68 | 190,90 | 190,31 | 468 |
| 21 feb 2024 | 190,50 | 190,50 | 190,18 | 190,43 | 189,85 | 491 |
| 20 feb 2024 | 190,30 | 191,00 | 190,24 | 190,86 | 190,27 | 634 |
| 19 feb 2024 | 189,22 | 190,03 | 189,18 | 190,03 | 189,45 | 1.179 |
| 16 feb 2024 | 189,16 | 189,59 | 189,07 | 189,43 | 188,84 | 925 |
| 15 feb 2024 | 187,79 | 188,70 | 187,79 | 188,51 | 187,93 | 1.844 |
| 14 feb 2024 | 186,59 | 187,24 | 186,31 | 187,24 | 186,67 | 861 |
| 13 feb 2024 | 186,60 | 186,60 | 186,04 | 186,05 | 185,48 | 786 |
| 12 feb 2024 | 185,60 | 185,80 | 185,58 | 185,80 | 185,23 | 325 |
| 09 feb 2024 | 185,52 | 185,52 | 185,22 | 185,46 | 184,89 | 228 |
| 08 feb 2024 | 185,99 | 186,29 | 185,72 | 186,16 | 185,58 | 82 |
| 07 feb 2024 | 185,84 | 185,94 | 185,74 | 185,90 | 185,33 | 211 |
| 06 feb 2024 | 185,13 | 185,28 | 184,90 | 185,08 | 184,51 | 1.410 |
| 05 feb 2024 | 185,21 | 185,68 | 185,21 | 185,68 | 185,11 | 371 |
| 02 feb 2024 | 186,01 | 186,19 | 185,64 | 186,04 | 185,47 | 969 |
| 01 feb 2024 | 185,70 | 185,70 | 185,51 | 185,51 | 184,94 | 200 |
| 31 gen 2024 | 187,02 | 187,20 | 187,01 | 187,01 | 186,43 | 1.166 |
| 30 gen 2024 | 187,88 | 188,03 | 187,45 | 187,47 | 186,89 | 7.088 |
| 29 gen 2024 | 187,20 | 187,46 | 187,20 | 187,46 | 186,88 | 753 |
| 26 gen 2024 | 186,68 | 186,98 | 186,56 | 186,56 | 185,99 | 335 |
| 25 gen 2024 | 182,21 | 182,68 | 182,20 | 182,68 | 182,11 | 822 |
| 24 gen 2024 | 182,49 | 182,49 | 182,16 | 182,47 | 181,91 | 1.562 |
| 23 gen 2024 | 183,34 | 183,34 | 181,92 | 182,06 | 181,50 | 1.687 |
| 22 gen 2024 | 182,76 | 183,41 | 182,19 | 183,41 | 182,85 | 9.466 |
| 19 gen 2024 | 181,98 | 181,98 | 181,40 | 181,40 | 180,84 | 554 |
| 18 gen 2024 | 181,29 | 181,56 | 181,07 | 181,56 | 181,00 | 1.367 |
| 17 gen 2024 | 179,91 | 179,94 | 179,72 | 179,77 | 179,21 | 8.394 |
| 16 gen 2024 | 181,52 | 181,67 | 181,16 | 181,67 | 181,11 | 338 |
| 15 gen 2024 | 182,32 | 182,32 | 181,90 | 181,90 | 181,34 | 345 |
| 12 gen 2024 | 182,43 | 182,60 | 181,78 | 182,60 | 182,04 | 288 |
| 11 gen 2024 | 183,59 | 183,59 | 182,22 | 182,22 | 181,66 | 2.246 |
| 10 gen 2024 | 182,77 | 183,00 | 182,32 | 182,32 | 181,76 | 670 |
| 09 gen 2024 | 182,20 | 182,20 | 181,80 | 181,80 | 181,24 | 133 |
| 08 gen 2024 | 180,83 | 182,18 | 180,47 | 181,98 | 181,42 | 1.690 |
| 05 gen 2024 | 180,44 | 180,46 | 180,34 | 180,46 | 179,90 | 270 |
| 04 gen 2024 | 181,94 | 182,22 | 180,96 | 182,22 | 181,66 | 2.237 |
| 03 gen 2024 | 182,66 | 182,66 | 181,72 | 182,31 | 181,75 | 1.840 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 181,96 | 182,20 | 181,95 | 181,95 | 181,39 | 254 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 182,56 | 183,07 | 182,56 | 183,07 | 182,51 | 278 |
| 21 dic 2023 | 182,72 | 182,72 | 182,72 | 182,72 | 182,16 | 24 |
| 20 dic 2023 | 183,42 | 183,55 | 183,35 | 183,35 | 182,79 | 210 |
| 19 dic 2023 | 183,69 | 183,69 | 183,38 | 183,38 | 182,82 | 914 |
| 18 dic 2023 | 184,29 | 184,29 | 183,24 | 183,24 | 182,68 | 601 |
| 15 dic 2023 | 184,18 | 184,18 | 184,18 | 184,18 | 183,61 | 790 |
| 14 dic 2023 | 184,78 | 184,99 | 183,59 | 183,59 | 183,02 | 251 |
| 13 dic 2023 | 182,61 | 182,61 | 182,61 | 182,61 | 182,05 | 52 |
| 12 dic 2023 | 181,30 | 181,30 | 181,02 | 181,02 | 180,46 | 1.953 |
| 11 dic 2023 | 179,96 | 180,80 | 179,96 | 180,54 | 179,98 | 714 |
| 08 dic 2023 | 178,05 | 179,07 | 178,05 | 178,85 | 178,30 | 630 |
| 07 dic 2023 | 177,83 | 178,08 | 177,66 | 177,95 | 177,40 | 1.255 |
| 06 dic 2023 | 177,81 | 178,40 | 177,36 | 178,40 | 177,85 | 763 |
| 05 dic 2023 | 177,05 | 177,36 | 177,05 | 177,36 | 176,81 | 100 |
| 04 dic 2023 | 177,07 | 177,42 | 176,84 | 176,92 | 176,38 | 1.348 |
| 01 dic 2023 | 177,58 | 177,60 | 176,64 | 176,64 | 176,10 | 527 |
| 30 nov 2023 | 176,73 | 176,79 | 176,71 | 176,79 | 176,25 | 1.357 |
| 29 nov 2023 | 176,23 | 176,23 | 175,87 | 175,87 | 175,33 | 650 |
| 28 nov 2023 | 174,90 | 174,90 | 174,80 | 174,80 | 174,26 | 570 |
| 27 nov 2023 | 176,84 | 176,84 | 176,47 | 176,47 | 175,93 | 601 |
| *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.