Italia markets close in 3 hours 53 minutes
FTSE MIB
34.016,94 +387,73 (+1,15%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,78 +0,67 (+0,86%) Bitcoin EUR
59.636,18 +343,50 (+0,58%)
Amundi ETF Leveraged MSCI USA Daily UCITS ETF (0WAX.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:06PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 02 mag 2024 | 17,51 | 17,51 | 17,50 | 17,48 | 17,48 | 322 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 18,04 | 17,95 | 17,93 | 17,95 | 17,95 | 14 |
| 29 apr 2024 | 17,98 | 17,95 | 17,95 | 17,95 | 17,95 | 1.292 |
| 26 apr 2024 | 17,91 | 18,00 | 17,74 | 17,99 | 17,99 | 12.585 |
| 25 apr 2024 | 17,46 | 17,26 | 17,26 | 17,26 | 17,26 | 23.576 |
| 24 apr 2024 | 17,87 | 17,75 | 17,75 | 17,75 | 17,75 | 10.294 |
| 23 apr 2024 | 17,49 | 17,51 | 17,51 | 17,51 | 17,51 | 40 |
| 22 apr 2024 | 17,28 | 17,27 | 17,22 | 17,26 | 17,26 | 3.935 |
| 19 apr 2024 | 17,20 | 17,27 | 17,27 | 17,27 | 17,27 | 50.020 |
| 18 apr 2024 | 17,63 | 17,73 | 17,73 | 17,73 | 17,73 | 10 |
| 17 apr 2024 | 17,79 | 17,67 | 17,67 | 17,67 | 17,67 | 1.112 |
| 16 apr 2024 | 17,88 | 17,92 | 17,84 | 17,92 | 17,92 | 220 |
| 15 apr 2024 | 18,52 | 18,48 | 18,48 | 18,48 | 18,48 | 1.728 |
| 12 apr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 11 apr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 10 apr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 09 apr 2024 | 18,47 | 18,23 | 18,23 | 18,23 | 18,23 | 54 |
| 08 apr 2024 | 18,33 | 18,28 | 18,28 | 18,28 | 18,28 | 10 |
| 05 apr 2024 | 18,19 | 18,02 | 17,98 | 18,02 | 18,02 | 66.020 |
| 04 apr 2024 | 18,70 | 18,51 | 18,38 | 18,38 | 18,38 | 60.074 |
| 03 apr 2024 | 18,69 | 18,52 | 18,47 | 18,49 | 18,49 | 53 |
| 02 apr 2024 | 19,15 | 18,48 | 18,48 | 18,48 | 18,48 | 262 |
| 28 mar 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 27 mar 2024 | 18,61 | 18,50 | 18,50 | 18,50 | 18,50 | 188 |
| 26 mar 2024 | 18,78 | 18,48 | 18,48 | 18,48 | 18,48 | 100 |
| 25 mar 2024 | 18,71 | 18,49 | 18,47 | 18,49 | 18,49 | 6.303 |
| 22 mar 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | 65.432 |
| 21 mar 2024 | 18,36 | 18,60 | 18,60 | 18,60 | 18,60 | 50 |
| 20 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | 3 |
| 19 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | 102 |
| 18 mar 2024 | 17,64 | 17,79 | 17,55 | 17,55 | 17,55 | 48.514 |
| 15 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 14 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 13 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 12 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 11 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 08 mar 2024 | 17,73 | 17,74 | 17,74 | 17,74 | 17,74 | 3 |
| 07 mar 2024 | 17,60 | 17,55 | 17,55 | 17,55 | 17,55 | 4 |
| 06 mar 2024 | 17,49 | 17,52 | 17,52 | 17,52 | 17,52 | 1.701 |
| 05 mar 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 04 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | 193.000 |
| 01 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | 166 |
| 29 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 28 feb 2024 | 17,73 | 17,47 | 17,47 | 17,47 | 17,47 | 4.944 |
| 27 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 26 feb 2024 | 17,54 | 17,49 | 17,49 | 17,49 | 17,49 | 5.928 |
| 23 feb 2024 | 17,55 | 17,57 | 17,57 | 17,57 | 17,57 | 600 |
| 22 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 21 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 20 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 19 feb 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 16 feb 2024 | 17,34 | 17,43 | 17,43 | 17,43 | 17,43 | 524 |
| 15 feb 2024 | 17,42 | 17,32 | 17,32 | 17,32 | 17,32 | 160 |
| 14 feb 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
| 13 feb 2024 | 17,36 | 17,16 | 17,16 | 17,16 | 17,16 | 224 |
| 12 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 09 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | 500.000 |
| 08 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 07 feb 2024 | 17,04 | 17,11 | 17,11 | 17,11 | 17,11 | 3.630 |
| 06 feb 2024 | 16,82 | 16,91 | 16,91 | 16,91 | 16,91 | 594 |
| 05 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | 110.000 |
| 02 feb 2024 | 16,39 | 16,79 | 16,79 | 16,79 | 16,79 | 12.882 |
| 01 feb 2024 | 16,39 | 16,08 | 15,75 | 16,08 | 16,08 | 31.906 |
| 31 gen 2024 | 16,68 | 16,20 | 16,20 | 16,20 | 16,20 | 4.012 |
| 30 gen 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 29 gen 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 26 gen 2024 | 16,42 | 16,30 | 16,30 | 16,30 | 16,30 | 22.180 |
| 25 gen 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 24 gen 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 23 gen 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 22 gen 2024 | 15,99 | 15,92 | 15,92 | 15,92 | 15,92 | 13.814 |
| 19 gen 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 18 gen 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 17 gen 2024 | 15,22 | 15,29 | 15,29 | 15,29 | 15,29 | 1.310 |
| 16 gen 2024 | 15,13 | 15,41 | 15,41 | 15,41 | 15,41 | 652 |
| 15 gen 2024 | 15,45 | 15,25 | 15,25 | 15,25 | 15,25 | 36.050 |
| 12 gen 2024 | 15,15 | 15,22 | 15,22 | 15,22 | 15,22 | 170 |
| 11 gen 2024 | 15,22 | 15,05 | 15,05 | 15,05 | 15,05 | 3.884 |
| 10 gen 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | 94 |
| 09 gen 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 08 gen 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 05 gen 2024 | 14,60 | 14,77 | 14,77 | 14,77 | 14,77 | 1.692 |
| 04 gen 2024 | 14,86 | 14,87 | 14,87 | 14,87 | 14,87 | 506 |
| 03 gen 2024 | 15,03 | 15,06 | 14,93 | 14,93 | 14,93 | 130.886 |
| 02 gen 2024 | 14,90 | 15,05 | 15,05 | 15,05 | 15,05 | 280 |
| 29 dic 2023 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 28 dic 2023 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 27 dic 2023 | 15,25 | 15,09 | 15,09 | 15,09 | 15,09 | 560.000 |
| 22 dic 2023 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 21 dic 2023 | 14,79 | 14,92 | 14,92 | 14,92 | 14,92 | 658 |
| 20 dic 2023 | 15,20 | 15,24 | 15,24 | 15,24 | 15,24 | 8 |
| 19 dic 2023 | 15,15 | 15,18 | 15,18 | 15,18 | 15,18 | 127.800 |
| 18 dic 2023 | 14,88 | 15,13 | 15,13 | 15,13 | 15,13 | 1.418 |
| 15 dic 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 14 dic 2023 | 15,00 | 14,82 | 14,82 | 14,82 | 14,82 | 722 |
| 13 dic 2023 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 12 dic 2023 | 15,00 | 14,80 | 14,80 | 14,80 | 14,80 | 824 |
| 11 dic 2023 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| *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.