Italia markets close in 5 hours 4 minutes
FTSE MIB
34.267,15 +327,40 (+0,96%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,89 +0,32 (+0,38%) Bitcoin EUR
60.017,32 +886,59 (+1,50%)
Multi Units France - Lyxor UCITS ETF Daily Double Short BTP (0XBB.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:28PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 19,06 | 19,13 | 19,13 | 19,13 | 19,13 | 300 |
| 24 apr 2024 | 18,85 | 19,06 | 18,73 | 19,04 | 19,04 | 5.647 |
| 23 apr 2024 | 18,59 | 18,63 | 18,60 | 18,63 | 18,63 | 3.801 |
| 22 apr 2024 | 18,89 | 18,83 | 18,73 | 18,73 | 18,73 | 2.039 |
| 19 apr 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 18 apr 2024 | 18,72 | 18,71 | 18,69 | 18,69 | 18,69 | 1.020 |
| 17 apr 2024 | 18,88 | 18,93 | 18,71 | 18,71 | 18,71 | 296 |
| 16 apr 2024 | 18,78 | 18,95 | 18,83 | 18,89 | 18,89 | 6.095 |
| 15 apr 2024 | 18,48 | 18,72 | 18,72 | 18,72 | 18,72 | 4.315 |
| 12 apr 2024 | 18,63 | 18,58 | 18,33 | 18,33 | 18,33 | 2.733 |
| 11 apr 2024 | 18,62 | 18,78 | 18,78 | 18,78 | 18,78 | 144 |
| 10 apr 2024 | 18,43 | 18,58 | 18,49 | 18,49 | 18,49 | 1.487 |
| 09 apr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 08 apr 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 05 apr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 04 apr 2024 | 18,57 | 18,36 | 18,36 | 18,36 | 18,36 | 1.300 |
| 03 apr 2024 | 18,57 | 18,81 | 18,63 | 18,81 | 18,81 | 153 |
| 02 apr 2024 | 18,49 | 18,60 | 18,57 | 18,60 | 18,60 | 279 |
| 28 mar 2024 | 18,17 | 18,28 | 18,28 | 18,28 | 18,28 | 1.800 |
| 27 mar 2024 | 18,16 | 18,08 | 18,08 | 18,08 | 18,08 | 1.836 |
| 26 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 25 mar 2024 | 18,20 | 18,18 | 18,14 | 18,18 | 18,18 | 54 |
| 22 mar 2024 | 18,22 | 18,17 | 18,17 | 18,17 | 18,17 | 300 |
| 21 mar 2024 | 18,25 | 18,15 | 18,15 | 18,15 | 18,15 | 100 |
| 20 mar 2024 | 18,24 | 18,37 | 18,37 | 18,37 | 18,37 | 150 |
| 19 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 18 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 15 mar 2024 | 18,36 | 18,37 | 18,23 | 18,33 | 18,33 | 1.109 |
| 14 mar 2024 | 18,04 | 18,21 | 17,94 | 18,21 | 18,21 | 280 |
| 13 mar 2024 | 17,99 | 17,94 | 17,94 | 17,94 | 17,94 | 101 |
| 12 mar 2024 | 18,06 | 18,07 | 18,07 | 18,07 | 18,07 | 241 |
| 11 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | 640.000 |
| 08 mar 2024 | 17,98 | 18,00 | 17,94 | 17,94 | 17,94 | 1.370 |
| 07 mar 2024 | 18,20 | 18,10 | 18,05 | 18,05 | 18,05 | 505 |
| 06 mar 2024 | 18,33 | 18,33 | 18,22 | 18,22 | 18,22 | 355 |
| 05 mar 2024 | 18,52 | 18,51 | 18,25 | 18,31 | 18,31 | 977 |
| 04 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 01 mar 2024 | 18,73 | 18,86 | 18,86 | 18,86 | 18,86 | 420 |
| 29 feb 2024 | 18,73 | 18,91 | 18,68 | 18,68 | 18,68 | 740 |
| 28 feb 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 27 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 26 feb 2024 | 18,49 | 18,63 | 18,63 | 18,63 | 18,63 | 20 |
| 23 feb 2024 | 18,85 | 18,71 | 18,58 | 18,58 | 18,58 | 262 |
| 22 feb 2024 | 18,98 | 19,04 | 18,96 | 18,96 | 18,96 | 255 |
| 21 feb 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 20 feb 2024 | 18,76 | 18,68 | 18,68 | 18,68 | 18,68 | 180.043 |
| 19 feb 2024 | 18,73 | 18,77 | 18,75 | 18,77 | 18,77 | 73 |
| 16 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 15 feb 2024 | 18,52 | 18,50 | 18,50 | 18,50 | 18,50 | 35 |
| 14 feb 2024 | 18,87 | 18,80 | 18,70 | 18,70 | 18,70 | 1.235 |
| 13 feb 2024 | 18,85 | 19,05 | 18,93 | 18,93 | 18,93 | 350 |
| 12 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 09 feb 2024 | 18,91 | 18,90 | 18,88 | 18,88 | 18,88 | 1.150 |
| 08 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 07 feb 2024 | 18,61 | 18,70 | 18,64 | 18,70 | 18,70 | 154 |
| 06 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 05 feb 2024 | 18,61 | 18,70 | 18,58 | 18,70 | 18,70 | 570 |
| 02 feb 2024 | 18,34 | 18,53 | 18,27 | 18,53 | 18,53 | 1.400 |
| 01 feb 2024 | 18,41 | 18,40 | 18,26 | 18,26 | 18,26 | 17 |
| 31 gen 2024 | 18,28 | 18,43 | 18,25 | 18,27 | 18,27 | 715 |
| 30 gen 2024 | 18,23 | 18,45 | 18,39 | 18,45 | 18,45 | 103 |
| 29 gen 2024 | 18,43 | 18,38 | 18,36 | 18,36 | 18,36 | 207 |
| 26 gen 2024 | 18,42 | 18,59 | 18,39 | 18,59 | 18,59 | 3.413 |
| 25 gen 2024 | 18,80 | 18,89 | 18,59 | 18,59 | 18,59 | 380 |
| 24 gen 2024 | 18,73 | 18,67 | 18,67 | 18,67 | 18,67 | 100 |
| 23 gen 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 22 gen 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 19 gen 2024 | 18,76 | 18,72 | 18,72 | 18,72 | 18,72 | 250 |
| 18 gen 2024 | 18,77 | 18,76 | 18,71 | 18,71 | 18,71 | 1.668 |
| 17 gen 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | 10 |
| 16 gen 2024 | 18,49 | 18,47 | 18,47 | 18,47 | 18,47 | 5 |
| 15 gen 2024 | 18,38 | 18,43 | 18,43 | 18,43 | 18,43 | 9 |
| 12 gen 2024 | 18,40 | 18,38 | 18,21 | 18,27 | 18,27 | 365 |
| 11 gen 2024 | 18,49 | 18,53 | 18,40 | 18,53 | 18,53 | 189 |
| 10 gen 2024 | 19,52 | 18,49 | 18,49 | 18,49 | 18,49 | 155 |
| 09 gen 2024 | 18,67 | 18,70 | 18,65 | 18,70 | 18,70 | 14 |
| 08 gen 2024 | 18,68 | 18,74 | 18,50 | 18,50 | 18,50 | 1.260 |
| 05 gen 2024 | 18,56 | 18,68 | 18,47 | 18,47 | 18,47 | 465 |
| 04 gen 2024 | 18,08 | 18,50 | 18,11 | 18,50 | 18,50 | 1.014 |
| 03 gen 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | 301 |
| 02 gen 2024 | 18,32 | 18,37 | 18,28 | 18,33 | 18,33 | 1.115 |
| 29 dic 2023 | 17,91 | 18,22 | 17,85 | 18,22 | 18,22 | 2.987 |
| 28 dic 2023 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 27 dic 2023 | 17,82 | 17,60 | 17,55 | 17,55 | 17,55 | 1.332 |
| 22 dic 2023 | 17,86 | 17,88 | 17,75 | 17,75 | 17,75 | 198 |
| 21 dic 2023 | 17,93 | 17,85 | 17,79 | 17,85 | 17,85 | 765 |
| 20 dic 2023 | 17,90 | 17,91 | 17,85 | 17,91 | 17,91 | 1.154 |
| 19 dic 2023 | 18,23 | 18,15 | 18,00 | 18,00 | 18,00 | 1.619 |
| 18 dic 2023 | 18,41 | 18,34 | 18,18 | 18,34 | 18,34 | 911 |
| 15 dic 2023 | 18,52 | 18,32 | 18,19 | 18,26 | 18,26 | 3.695 |
| 14 dic 2023 | 18,40 | 18,44 | 18,28 | 18,44 | 18,44 | 2.727 |
| 13 dic 2023 | 18,98 | 18,98 | 18,84 | 18,84 | 18,84 | 1.593 |
| 12 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 11 dic 2023 | 19,10 | 19,21 | 19,16 | 19,20 | 19,20 | 867 |
| 08 dic 2023 | 18,93 | 19,20 | 19,06 | 19,18 | 19,18 | 1.880 |
| 07 dic 2023 | 18,97 | 18,92 | 18,84 | 18,85 | 18,85 | 137 |
| 06 dic 2023 | 19,00 | 19,14 | 18,89 | 18,89 | 18,89 | 5.430 |
| 05 dic 2023 | 19,21 | 19,15 | 19,02 | 19,02 | 19,02 | 3.464 |
| 04 dic 2023 | 19,69 | 19,32 | 19,30 | 19,30 | 19,30 | 319 |
| 01 dic 2023 | 19,71 | 19,67 | 19,42 | 19,42 | 19,42 | 732 |
| *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.