Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,35 -1,58 (-1,93%) Bitcoin EUR
54.313,18 -2.890,07 (-5,05%)
EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (0XC6.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:44PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | 23,58 | 23,61 | 23,58 | 23,61 | 23,61 | 202 |
| 25 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | 173.614 |
| 24 apr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | 189.298 |
| 23 apr 2024 | 23,38 | 23,43 | 23,38 | 23,43 | 23,43 | 446 |
| 22 apr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | 10 |
| 19 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 1.936.470 |
| 18 apr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | 1.551.101 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | 25 |
| 15 apr 2024 | 24,07 | 24,08 | 24,07 | 24,08 | 24,08 | 144 |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 23,90 | 23,90 | 23,87 | 23,88 | 23,88 | 200.928 |
| 10 apr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | 25.037 |
| 09 apr 2024 | 23,88 | 23,88 | 23,73 | 23,73 | 23,73 | 25.137 |
| 08 apr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | 347.078 |
| 05 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | 14.600 |
| 04 apr 2024 | 23,98 | 24,02 | 23,98 | 24,01 | 24,01 | 21.593 |
| 03 apr 2024 | 24,04 | 24,05 | 23,99 | 24,05 | 24,05 | 157 |
| 02 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 244.694 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 24,04 | 24,05 | 23,99 | 24,01 | 24,01 | 169 |
| 26 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | 386.129 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 24,15 | 24,15 | 24,09 | 24,09 | 24,09 | 86.792 |
| 21 mar 2024 | 23,93 | 24,10 | 23,93 | 24,10 | 24,10 | 85.026 |
| 20 mar 2024 | 23,79 | 23,79 | 23,75 | 23,75 | 23,75 | 507 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | 100 |
| 15 mar 2024 | 23,55 | 23,55 | 23,41 | 23,41 | 23,41 | 126.794 |
| 14 mar 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | 88.197 |
| 13 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 86.950 |
| 12 mar 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | 176.004 |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 87.351 |
| 07 mar 2024 | 23,30 | 23,44 | 23,30 | 23,44 | 23,44 | 271.440 |
| 06 mar 2024 | 23,32 | 23,35 | 23,30 | 23,35 | 23,35 | 540 |
| 05 mar 2024 | 23,45 | 23,45 | 23,26 | 23,26 | 23,26 | 1.369 |
| 04 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | 20 |
| 01 mar 2024 | 23,40 | 23,45 | 23,40 | 23,45 | 23,45 | 890.052 |
| 29 feb 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | 56 |
| 28 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | 85 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 23,33 | 23,33 | 23,31 | 23,31 | 23,31 | 235.818 |
| 23 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | 42 |
| 22 feb 2024 | 23,25 | 23,27 | 23,25 | 23,27 | 23,27 | 20.717 |
| 21 feb 2024 | 22,87 | 22,87 | 22,82 | 22,82 | 22,82 | 42.579 |
| 20 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 443.954 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | 45 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 23,10 | 23,10 | 23,03 | 23,03 | 23,03 | 13.009 |
| 13 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | 900 |
| 12 feb 2024 | 23,18 | 23,27 | 23,18 | 23,23 | 23,23 | 21.261 |
| 09 feb 2024 | 23,07 | 23,08 | 23,07 | 23,08 | 23,08 | 7 |
| 08 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | 10 |
| 07 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | 25 |
| 06 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 179.898 |
| 05 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | 108.002 |
| 02 feb 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | 15.000 |
| 01 feb 2024 | 22,37 | 22,38 | 22,24 | 22,24 | 22,24 | 5.142 |
| 31 gen 2024 | 22,46 | 22,46 | 22,32 | 22,32 | 22,32 | 157 |
| 30 gen 2024 | 22,52 | 22,57 | 22,52 | 22,57 | 22,57 | 1.936 |
| 29 gen 2024 | 22,45 | 22,49 | 22,45 | 22,49 | 22,49 | 63 |
| 26 gen 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | 4 |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | 83.782 |
| 23 gen 2024 | 22,10 | 22,21 | 22,10 | 22,10 | 22,10 | 83.783 |
| 22 gen 2024 | - | - | - | - | - | - |
| 19 gen 2024 | - | - | - | - | - | - |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 188.542 |
| 16 gen 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 255.000 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | - | - | - | - | - | - |
| 11 gen 2024 | - | - | - | - | - | - |
| 10 gen 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | 190.592 |
| 09 gen 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 190.322 |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | 5 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | - | - | - | - | - | - |
| 27 dic 2023 | 21,42 | 21,42 | 21,41 | 21,41 | 21,41 | 16 |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 190.376 |
| 19 dic 2023 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 118.447 |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | 254.959 |
| 14 dic 2023 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 192.018 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 96.129 |
| 11 dic 2023 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | 95.291 |
| 08 dic 2023 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | 95.291 |
| 07 dic 2023 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 196.508 |
| 06 dic 2023 | - | - | - | - | - | - |
| *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.