Italia markets close in 7 hours 57 minutes
FTSE MIB
34.523,57 +184,25 (+0,54%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,72 +0,46 (+0,58%) Bitcoin EUR
58.626,80 +1.623,23 (+2,85%)
EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (0XC5.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:45PM BST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 20,64 | 20,64 | 20,60 | 20,60 | 20,60 | 114.184 |
| 07 mag 2024 | 20,62 | 20,63 | 20,62 | 20,62 | 20,62 | 307.194 |
| 03 mag 2024 | 20,21 | 20,36 | 20,21 | 20,35 | 20,35 | 24.754 |
| 02 mag 2024 | 20,09 | 20,11 | 19,99 | 9,90 | 9,90 | 1.054 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | 215.162 |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | 20,22 | 20,31 | 20,22 | 20,31 | 20,31 | 5.107 |
| 25 apr 2024 | 20,06 | 20,08 | 20,06 | 20,07 | 20,07 | 237.410 |
| 24 apr 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | 443.908 |
| 23 apr 2024 | 19,96 | 20,15 | 19,96 | 20,15 | 20,15 | 10.548 |
| 22 apr 2024 | 19,85 | 19,85 | 19,80 | 19,80 | 19,80 | 33.361 |
| 19 apr 2024 | 19,85 | 19,96 | 19,85 | 19,88 | 19,88 | 2.549 |
| 18 apr 2024 | 20,06 | 20,06 | 20,05 | 20,05 | 20,05 | 890 |
| 17 apr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | 145.966 |
| 16 apr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | 2.105 |
| 15 apr 2024 | 20,51 | 20,51 | 20,41 | 20,41 | 20,41 | 489 |
| 12 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | 8.389 |
| 11 apr 2024 | 20,54 | 20,54 | 20,47 | 20,47 | 20,47 | 4.348 |
| 10 apr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 1.499 |
| 09 apr 2024 | 20,72 | 20,72 | 20,70 | 20,70 | 20,70 | 4.900 |
| 08 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | 215.643 |
| 05 apr 2024 | 20,53 | 20,63 | 20,53 | 20,63 | 20,63 | 31.937 |
| 04 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | 30.687 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | 20,70 | 20,70 | 20,68 | 20,68 | 20,68 | 107.921 |
| 28 mar 2024 | 20,90 | 20,90 | 20,88 | 20,88 | 20,88 | 100.288 |
| 27 mar 2024 | 20,77 | 20,81 | 20,76 | 20,81 | 20,81 | 76.322 |
| 26 mar 2024 | 20,80 | 20,81 | 20,80 | 20,81 | 20,81 | 23.469 |
| 25 mar 2024 | 20,77 | 20,78 | 20,75 | 20,78 | 20,78 | 7.324 |
| 22 mar 2024 | 20,82 | 20,83 | 20,81 | 20,82 | 20,82 | 21.632 |
| 21 mar 2024 | 20,87 | 20,90 | 20,86 | 20,90 | 20,90 | 31.905 |
| 20 mar 2024 | 20,57 | 20,61 | 20,57 | 20,61 | 20,61 | 3.185 |
| 19 mar 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | 584.000 |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 20,59 | 20,61 | 20,48 | 20,48 | 20,48 | 101.832 |
| 13 mar 2024 | 20,56 | 20,56 | 20,55 | 20,56 | 20,56 | 100.416 |
| 12 mar 2024 | 20,39 | 20,49 | 20,39 | 20,49 | 20,49 | 32.981 |
| 11 mar 2024 | 20,33 | 20,34 | 20,29 | 20,29 | 20,29 | 16.455 |
| 08 mar 2024 | 20,59 | 20,59 | 20,50 | 20,50 | 20,50 | 111.797 |
| 07 mar 2024 | 20,24 | 20,45 | 20,24 | 20,45 | 20,45 | 125.634 |
| 06 mar 2024 | 20,22 | 20,31 | 20,22 | 20,28 | 20,28 | 118.957 |
| 05 mar 2024 | 20,32 | 20,32 | 20,24 | 20,24 | 20,24 | 37.319 |
| 04 mar 2024 | 20,39 | 20,39 | 20,36 | 20,39 | 20,39 | 13.208 |
| 01 mar 2024 | 20,27 | 20,27 | 20,23 | 20,23 | 20,23 | 411 |
| 29 feb 2024 | 20,10 | 20,11 | 20,10 | 20,10 | 20,10 | 222.790 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | 75 |
| 26 feb 2024 | 20,18 | 20,24 | 20,18 | 20,20 | 20,20 | 5.759 |
| 23 feb 2024 | 20,19 | 20,28 | 20,19 | 20,27 | 20,27 | 12.517 |
| 22 feb 2024 | 20,03 | 20,12 | 20,03 | 20,12 | 20,12 | 18.230 |
| 21 feb 2024 | 19,71 | 19,72 | 19,71 | 19,72 | 19,72 | 27.564 |
| 20 feb 2024 | 19,81 | 19,81 | 19,76 | 19,76 | 19,76 | 575.997 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | 115.921 |
| 15 feb 2024 | 19,89 | 19,90 | 19,88 | 19,88 | 19,88 | 53.023 |
| 14 feb 2024 | 19,76 | 19,77 | 19,73 | 19,73 | 19,73 | 7.750 |
| 13 feb 2024 | 19,88 | 19,88 | 19,69 | 19,72 | 19,72 | 22.761 |
| 12 feb 2024 | 19,94 | 19,95 | 19,94 | 19,95 | 19,95 | 745.433 |
| 09 feb 2024 | 19,85 | 19,91 | 19,85 | 19,90 | 19,90 | 125.359 |
| 08 feb 2024 | 19,82 | 19,82 | 19,80 | 19,80 | 19,80 | 282.355 |
| 07 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | 3.500 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 19,63 | 19,65 | 19,55 | 19,55 | 19,55 | 3.355 |
| 02 feb 2024 | 19,59 | 19,63 | 19,53 | 19,55 | 19,55 | 5.865 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 19,45 | 19,45 | 19,40 | 19,40 | 19,40 | 2.265 |
| 30 gen 2024 | 19,53 | 19,54 | 19,53 | 19,54 | 19,54 | 9.051.956 |
| 29 gen 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | 114.907 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 19,34 | 19,40 | 19,33 | 19,40 | 19,40 | 16.275 |
| 24 gen 2024 | 19,38 | 19,40 | 19,38 | 19,40 | 19,40 | 2.173 |
| 23 gen 2024 | 19,25 | 19,25 | 19,24 | 19,24 | 19,24 | 9.610 |
| 22 gen 2024 | 19,25 | 19,29 | 19,23 | 19,23 | 19,23 | 1.828.572 |
| 19 gen 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | 4.168.115 |
| 18 gen 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | 4.150 |
| 17 gen 2024 | 18,81 | 18,84 | 18,81 | 18,84 | 18,84 | 607.549 |
| 16 gen 2024 | 18,86 | 18,91 | 18,86 | 18,91 | 18,91 | 3.586 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | 5.670 |
| 11 gen 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | 2.200 |
| 10 gen 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | 238.482 |
| 09 gen 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | 8.255 |
| 08 gen 2024 | 18,61 | 18,63 | 18,61 | 18,63 | 18,63 | 562 |
| 05 gen 2024 | 18,59 | 18,71 | 18,54 | 18,71 | 18,71 | 30.691 |
| 04 gen 2024 | 18,69 | 18,70 | 18,66 | 18,70 | 18,70 | 2.676 |
| 03 gen 2024 | 18,78 | 18,78 | 18,71 | 18,71 | 18,71 | 1.743.059 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 18,99 | 18,99 | 18,97 | 18,97 | 18,97 | 2.697 |
| 28 dic 2023 | 19,00 | 19,00 | 18,97 | 18,99 | 18,99 | 31.556 |
| 27 dic 2023 | 18,94 | 18,94 | 18,90 | 18,90 | 18,90 | 14.101 |
| 22 dic 2023 | 18,79 | 18,90 | 18,79 | 18,90 | 18,90 | 46.790 |
| 21 dic 2023 | 18,72 | 18,79 | 18,71 | 18,74 | 18,74 | 141.856 |
| 20 dic 2023 | 18,90 | 18,92 | 18,85 | 18,92 | 18,92 | 104.214 |
| 19 dic 2023 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | 1.066 |
| 18 dic 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | 5.354 |
| 15 dic 2023 | 18,76 | 18,77 | 18,70 | 18,72 | 18,72 | 12.387 |
| 14 dic 2023 | 18,71 | 18,75 | 18,71 | 18,71 | 18,71 | 24.229 |
| *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.