Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.694,39 +38,78 (+0,07%)
Amundi ETF Govt Bond EuroMTS Broad Investment Grade 7-10 UCITS ETF (0WAU.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:28PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 238,12 | 238,12 | 238,12 | 238,35 | 238,35 | 230 |
| 18 apr 2024 | 238,63 | 238,30 | 238,30 | 238,30 | 238,30 | 640 |
| 17 apr 2024 | 237,57 | 237,76 | 237,76 | 237,76 | 237,76 | 168 |
| 16 apr 2024 | 238,52 | 237,93 | 237,93 | 237,93 | 237,93 | 280 |
| 15 apr 2024 | 239,77 | 239,48 | 239,48 | 239,48 | 239,48 | 652 |
| 12 apr 2024 | 238,88 | 240,20 | 240,20 | 240,20 | 240,20 | 1.330 |
| 11 apr 2024 | 238,35 | 238,67 | 238,67 | 238,67 | 238,67 | 1.156 |
| 10 apr 2024 | 240,15 | 240,49 | 240,49 | 240,49 | 240,49 | 616 |
| 09 apr 2024 | 239,57 | 239,55 | 239,55 | 239,55 | 239,55 | 2.020 |
| 08 apr 2024 | 238,93 | 238,55 | 238,55 | 238,55 | 238,55 | 898 |
| 05 apr 2024 | 242,52 | 239,98 | 239,98 | 239,98 | 239,98 | 662 |
| 04 apr 2024 | 239,63 | 239,65 | 239,65 | 239,65 | 239,65 | 538 |
| 03 apr 2024 | 239,25 | 239,11 | 239,11 | 239,11 | 239,11 | 1.350 |
| 02 apr 2024 | 240,05 | 239,18 | 239,18 | 239,18 | 239,18 | 152 |
| 28 mar 2024 | 241,05 | 240,78 | 240,66 | 240,78 | 240,78 | 3.076 |
| 27 mar 2024 | 240,88 | 240,88 | 240,88 | 240,88 | 240,88 | - |
| 26 mar 2024 | 241,00 | 240,57 | 240,57 | 240,57 | 240,57 | 68 |
| 25 mar 2024 | 241,00 | 240,02 | 240,02 | 240,02 | 240,02 | 896 |
| 22 mar 2024 | 240,10 | 240,62 | 240,62 | 240,62 | 240,62 | 920 |
| 21 mar 2024 | 240,00 | 240,14 | 240,14 | 240,14 | 240,14 | 2.184 |
| 20 mar 2024 | 239,68 | 239,67 | 239,67 | 239,67 | 239,67 | 2.310 |
| 19 mar 2024 | 239,05 | 239,18 | 239,18 | 239,18 | 239,18 | 268 |
| 18 mar 2024 | 239,30 | 239,05 | 239,05 | 239,05 | 239,05 | 52 |
| 15 mar 2024 | 239,00 | 239,54 | 239,54 | 239,54 | 239,54 | 3.106 |
| 14 mar 2024 | 240,57 | 241,12 | 241,12 | 241,12 | 241,12 | 678 |
| 13 mar 2024 | 241,40 | 241,44 | 240,66 | 240,66 | 240,66 | 1.710 |
| 12 mar 2024 | 241,25 | 241,36 | 241,36 | 241,36 | 241,36 | 1.178 |
| 11 mar 2024 | 242,25 | 241,73 | 241,73 | 241,73 | 241,73 | 5.486 |
| 08 mar 2024 | 241,68 | 241,94 | 241,64 | 241,94 | 241,94 | 376 |
| 07 mar 2024 | 240,25 | 240,92 | 240,92 | 240,92 | 240,92 | 658 |
| 06 mar 2024 | 240,15 | 239,75 | 239,75 | 239,75 | 239,75 | 174 |
| 05 mar 2024 | 239,15 | 239,54 | 239,54 | 239,54 | 239,54 | 124 |
| 04 mar 2024 | 238,05 | 238,39 | 238,38 | 238,39 | 238,39 | 478 |
| 01 mar 2024 | 238,15 | 238,07 | 237,55 | 238,07 | 238,07 | 21.408 |
| 29 feb 2024 | 237,77 | 238,36 | 236,75 | 238,36 | 238,36 | 23.054 |
| 28 feb 2024 | 237,35 | 237,67 | 237,26 | 237,35 | 237,35 | 25.536 |
| 27 feb 2024 | 238,00 | 237,80 | 237,24 | 237,80 | 237,80 | 30.294 |
| 26 feb 2024 | 239,52 | 238,81 | 238,81 | 238,81 | 238,81 | 804 |
| 23 feb 2024 | 237,35 | 237,76 | 237,76 | 237,76 | 237,76 | 1.140 |
| 22 feb 2024 | 236,93 | 237,45 | 237,45 | 237,45 | 237,45 | 960 |
| 21 feb 2024 | 238,52 | 238,61 | 238,61 | 238,61 | 238,61 | 342 |
| 20 feb 2024 | 237,77 | 238,37 | 238,37 | 238,37 | 238,37 | 1.078 |
| 19 feb 2024 | 238,10 | 237,83 | 237,83 | 237,83 | 237,83 | 2.550 |
| 16 feb 2024 | 242,52 | 238,19 | 238,19 | 238,19 | 238,19 | 880 |
| 15 feb 2024 | 239,30 | 239,34 | 239,34 | 239,34 | 239,34 | 1.024 |
| 14 feb 2024 | 238,05 | 238,28 | 238,28 | 238,28 | 238,28 | 2.272 |
| 13 feb 2024 | 237,57 | 238,64 | 238,64 | 238,64 | 238,64 | 72 |
| 12 feb 2024 | 238,25 | 238,54 | 238,35 | 238,35 | 238,35 | 1.180 |
| 09 feb 2024 | 237,93 | 238,06 | 238,06 | 238,06 | 238,06 | 1.618 |
| 08 feb 2024 | 238,93 | 238,47 | 238,47 | 238,47 | 238,47 | 2.698 |
| 07 feb 2024 | 239,68 | 238,87 | 238,87 | 238,87 | 238,87 | 1.180 |
| 06 feb 2024 | 239,30 | 238,64 | 238,64 | 238,64 | 238,64 | 306 |
| 05 feb 2024 | 240,00 | 239,41 | 239,41 | 239,41 | 239,41 | 614 |
| 02 feb 2024 | 241,10 | 241,65 | 241,65 | 241,65 | 241,65 | 10.676 |
| 01 feb 2024 | 241,20 | 241,90 | 240,71 | 241,90 | 241,90 | 2.754 |
| 31 gen 2024 | 240,77 | 241,60 | 240,50 | 241,60 | 241,60 | 24.036 |
| 30 gen 2024 | 241,10 | 240,45 | 239,72 | 239,72 | 239,72 | 23.824 |
| 29 gen 2024 | 240,35 | 240,56 | 240,46 | 240,56 | 240,56 | 21.221 |
| 26 gen 2024 | 240,25 | 239,71 | 239,71 | 239,71 | 239,71 | 1.296 |
| 25 gen 2024 | 238,15 | 237,82 | 237,82 | 237,82 | 237,82 | 2.758 |
| 24 gen 2024 | 238,35 | 238,61 | 238,61 | 238,61 | 238,61 | 2.454 |
| 23 gen 2024 | 238,88 | 238,86 | 238,86 | 238,86 | 238,86 | 360 |
| 22 gen 2024 | 238,73 | 239,11 | 239,11 | 239,11 | 239,11 | 5.848 |
| 19 gen 2024 | 238,10 | 238,84 | 238,84 | 238,84 | 238,84 | 1.320 |
| 18 gen 2024 | 238,20 | 238,68 | 238,68 | 238,68 | 238,68 | 5.200 |
| 17 gen 2024 | 238,93 | 239,26 | 238,36 | 238,36 | 238,36 | 1.376 |
| 16 gen 2024 | 240,10 | 239,83 | 239,83 | 239,83 | 239,83 | 472 |
| 15 gen 2024 | 240,68 | 239,88 | 239,88 | 239,88 | 239,88 | 46 |
| 12 gen 2024 | 240,57 | 240,24 | 240,24 | 240,24 | 240,24 | 772 |
| 11 gen 2024 | 239,73 | 240,12 | 240,12 | 240,12 | 240,12 | 82 |
| 10 gen 2024 | 240,15 | 240,00 | 240,00 | 240,00 | 240,00 | 934 |
| 09 gen 2024 | 239,77 | 239,79 | 239,79 | 239,79 | 239,79 | 31.382 |
| 08 gen 2024 | 240,05 | 239,23 | 239,23 | 239,23 | 239,23 | 32 |
| 05 gen 2024 | 240,52 | 239,81 | 239,81 | 239,81 | 239,81 | 78 |
| 04 gen 2024 | 243,15 | 241,24 | 241,24 | 241,24 | 241,24 | 644 |
| 03 gen 2024 | 241,82 | 241,91 | 241,91 | 241,91 | 241,91 | 1.498 |
| 02 gen 2024 | 241,88 | 242,09 | 242,09 | 242,09 | 242,09 | 24.034 |
| 29 dic 2023 | 244,73 | 243,25 | 242,59 | 242,59 | 242,59 | 42.668 |
| 28 dic 2023 | 262,52 | 244,80 | 244,16 | 244,16 | 244,16 | 41.402 |
| 27 dic 2023 | 244,73 | 245,65 | 245,17 | 245,36 | 245,36 | 34.326 |
| 22 dic 2023 | 244,00 | 244,18 | 244,18 | 244,18 | 244,18 | 4.446 |
| 21 dic 2023 | 243,68 | 243,97 | 243,97 | 243,97 | 243,97 | 322 |
| 20 dic 2023 | 243,35 | 243,75 | 243,75 | 243,75 | 243,75 | 314 |
| 19 dic 2023 | 236,00 | 242,38 | 242,38 | 242,38 | 242,38 | 1.430 |
| 18 dic 2023 | 242,68 | 242,48 | 242,48 | 242,48 | 242,48 | 3.740 |
| 15 dic 2023 | 240,45 | 241,55 | 241,55 | 241,55 | 241,55 | 17.112 |
| 14 dic 2023 | 239,40 | 240,97 | 240,97 | 240,97 | 240,97 | 3.410 |
| 13 dic 2023 | 238,15 | 238,71 | 238,71 | 238,71 | 238,71 | 2.896 |
| 12 dic 2023 | 237,77 | 238,07 | 238,07 | 238,07 | 238,07 | 1.798 |
| 11 dic 2023 | 237,57 | 237,27 | 237,27 | 237,27 | 237,27 | 420 |
| 08 dic 2023 | 238,40 | 236,95 | 236,95 | 236,95 | 236,95 | 16 |
| 07 dic 2023 | 238,05 | 238,86 | 238,86 | 238,86 | 238,86 | 2.604 |
| 06 dic 2023 | 237,68 | 237,65 | 237,65 | 237,65 | 237,65 | 3.274 |
| 05 dic 2023 | 236,52 | 236,81 | 236,81 | 236,81 | 236,81 | 3.108 |
| 04 dic 2023 | 237,25 | 235,43 | 235,43 | 235,43 | 235,43 | 552 |
| 01 dic 2023 | 233,57 | 235,53 | 234,04 | 235,53 | 235,53 | 8.294 |
| 30 nov 2023 | 235,00 | 233,88 | 233,63 | 233,63 | 233,63 | 14.982 |
| 29 nov 2023 | 233,77 | 234,32 | 234,03 | 234,22 | 234,22 | 9.718 |
| 28 nov 2023 | 232,40 | 232,80 | 231,78 | 232,80 | 232,80 | 13.044 |
| 27 nov 2023 | 230,68 | 231,45 | 231,45 | 231,45 | 231,45 | 604 |
| *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.