Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.966,08 +190,70 (+0,50%) Nasdaq
15.382,80 -218,70 (-1,40%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,29 +0,56 (+0,68%) Bitcoin EUR
60.081,08 +437,84 (+0,73%)
Easy ETF - BNP Paribas Easy STOXX Europe 600 UCITS ETF (0XC7.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:22AM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 15,47 | 15,47 | 15,41 | 15,42 | 15,42 | 11.323 |
| 17 apr 2024 | 15,36 | 15,45 | 15,36 | 15,45 | 15,45 | 8.050 |
| 16 apr 2024 | 15,42 | 15,46 | 15,36 | 15,36 | 15,36 | 17 |
| 15 apr 2024 | 15,64 | 15,71 | 15,60 | 15,60 | 15,60 | 481 |
| 12 apr 2024 | 15,72 | 15,75 | 15,66 | 15,66 | 15,66 | 4.140 |
| 11 apr 2024 | 15,59 | 15,63 | 15,57 | 15,57 | 15,57 | 3.106 |
| 10 apr 2024 | 15,70 | 15,70 | 15,61 | 15,61 | 15,61 | 6.997 |
| 09 apr 2024 | 15,65 | 15,67 | 15,65 | 15,67 | 15,67 | 2 |
| 08 apr 2024 | 15,62 | 15,71 | 15,61 | 15,67 | 15,67 | 9 |
| 05 apr 2024 | 15,56 | 15,57 | 15,56 | 15,57 | 15,57 | 12.202 |
| 04 apr 2024 | 15,72 | 15,76 | 15,72 | 15,76 | 15,76 | 6.478 |
| 03 apr 2024 | 15,68 | 15,70 | 15,67 | 15,70 | 15,70 | 17 |
| 02 apr 2024 | 15,96 | 15,96 | 15,68 | 15,68 | 15,68 | 596 |
| 28 mar 2024 | 15,79 | 15,81 | 15,79 | 15,81 | 15,81 | 5.002 |
| 27 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | 4.114 |
| 26 mar 2024 | 15,70 | 15,73 | 15,69 | 15,73 | 15,73 | 101 |
| 25 mar 2024 | 15,69 | 15,71 | 15,67 | 15,71 | 15,71 | 990 |
| 22 mar 2024 | 15,67 | 15,71 | 15,67 | 15,70 | 15,70 | 21.132 |
| 21 mar 2024 | 15,69 | 15,70 | 15,63 | 15,70 | 15,70 | 36.296 |
| 20 mar 2024 | 15,52 | 15,54 | 15,52 | 15,54 | 15,54 | 2.189 |
| 19 mar 2024 | 15,51 | 15,51 | 15,49 | 15,50 | 15,50 | 6.913 |
| 18 mar 2024 | 15,55 | 15,55 | 15,53 | 15,53 | 15,53 | 25 |
| 15 mar 2024 | 15,59 | 15,63 | 15,58 | 15,59 | 15,59 | 538 |
| 14 mar 2024 | 15,67 | 15,67 | 15,56 | 15,63 | 15,63 | 2.548 |
| 13 mar 2024 | 15,65 | 15,65 | 15,56 | 15,59 | 15,59 | 1.770 |
| 12 mar 2024 | 15,48 | 15,54 | 15,48 | 15,54 | 15,54 | 18 |
| 11 mar 2024 | 15,40 | 15,41 | 15,39 | 15,39 | 15,39 | 6 |
| 08 mar 2024 | 15,47 | 15,49 | 15,47 | 15,49 | 15,49 | 3 |
| 07 mar 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | 56.464 |
| 06 mar 2024 | 15,23 | 15,32 | 15,23 | 15,29 | 15,29 | 17.570 |
| 05 mar 2024 | 15,23 | 15,24 | 15,23 | 15,24 | 15,24 | 1.928 |
| 04 mar 2024 | 15,29 | 15,30 | 15,24 | 15,26 | 15,26 | 404 |
| 01 mar 2024 | 15,24 | 15,27 | 15,24 | 15,26 | 15,26 | 1.079 |
| 29 feb 2024 | 15,27 | 15,27 | 15,20 | 15,20 | 15,20 | 571.925 |
| 28 feb 2024 | 15,21 | 15,23 | 15,17 | 15,17 | 15,17 | 509 |
| 27 feb 2024 | 15,22 | 15,23 | 15,20 | 15,22 | 15,22 | 78.119 |
| 26 feb 2024 | 15,24 | 15,25 | 15,22 | 15,23 | 15,23 | 13.888 |
| 23 feb 2024 | 15,23 | 15,26 | 15,21 | 15,24 | 15,24 | 13.884 |
| 22 feb 2024 | 15,19 | 15,20 | 15,19 | 15,19 | 15,19 | 71.790 |
| 21 feb 2024 | 15,09 | 15,09 | 15,05 | 15,06 | 15,06 | 26.138 |
| 20 feb 2024 | 15,09 | 15,10 | 15,06 | 15,08 | 15,08 | 8.244 |
| 19 feb 2024 | 15,06 | 15,12 | 15,06 | 15,12 | 15,12 | 29 |
| 16 feb 2024 | 15,06 | 15,09 | 15,06 | 15,09 | 15,09 | 2.331 |
| 15 feb 2024 | 14,96 | 14,99 | 14,95 | 14,98 | 14,98 | 12.669 |
| 14 feb 2024 | 14,83 | 14,89 | 14,83 | 14,88 | 14,88 | 10.883 |
| 13 feb 2024 | 14,93 | 14,93 | 14,78 | 14,78 | 14,78 | 8.720 |
| 12 feb 2024 | 14,92 | 14,92 | 14,90 | 14,90 | 14,90 | 5.169 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 14,91 | 14,94 | 14,90 | 14,90 | 14,90 | 3.478 |
| 07 feb 2024 | 14,94 | 14,94 | 14,89 | 14,89 | 14,89 | 140 |
| 06 feb 2024 | 14,92 | 14,92 | 14,84 | 14,84 | 14,84 | 5.700 |
| 05 feb 2024 | 14,84 | 14,89 | 14,81 | 14,81 | 14,81 | 4.515 |
| 02 feb 2024 | 14,93 | 14,93 | 14,91 | 14,93 | 14,93 | 636 |
| 01 feb 2024 | 14,84 | 14,87 | 14,81 | 14,81 | 14,81 | 1.211 |
| 31 gen 2024 | 14,93 | 14,93 | 14,89 | 14,89 | 14,89 | 921 |
| 30 gen 2024 | 15,09 | 15,09 | 14,87 | 14,87 | 14,87 | 436 |
| 29 gen 2024 | 14,89 | 14,89 | 14,79 | 14,85 | 14,85 | 56.103 |
| 26 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 10 |
| 25 gen 2024 | 14,61 | 14,67 | 14,56 | 14,66 | 14,66 | 6.174 |
| 24 gen 2024 | 14,58 | 14,60 | 14,57 | 14,60 | 14,60 | 6.000 |
| 23 gen 2024 | 14,45 | 14,49 | 14,45 | 14,49 | 14,49 | 2.445 |
| 22 gen 2024 | 14,47 | 14,50 | 14,45 | 14,50 | 14,50 | 3.226 |
| 19 gen 2024 | 14,44 | 14,44 | 14,42 | 14,42 | 14,42 | 3.868 |
| 18 gen 2024 | 14,39 | 14,41 | 14,35 | 14,41 | 14,41 | 2.893 |
| 17 gen 2024 | 14,36 | 14,36 | 14,31 | 14,31 | 14,31 | 57 |
| 16 gen 2024 | 14,46 | 14,49 | 14,41 | 14,49 | 14,49 | 4.975 |
| 15 gen 2024 | 14,62 | 14,63 | 14,52 | 14,52 | 14,52 | 6.196 |
| 12 gen 2024 | 14,61 | 14,62 | 14,57 | 14,62 | 14,62 | 7.526 |
| 11 gen 2024 | 14,68 | 14,70 | 14,60 | 14,60 | 14,60 | 4 |
| 10 gen 2024 | 14,60 | 14,62 | 14,59 | 14,59 | 14,59 | 3.152 |
| 09 gen 2024 | 14,60 | 14,61 | 14,60 | 14,61 | 14,61 | 13.942 |
| 08 gen 2024 | 14,57 | 14,60 | 14,55 | 14,60 | 14,60 | 3.000 |
| 05 gen 2024 | 14,49 | 14,60 | 14,47 | 14,60 | 14,60 | 25.786 |
| 04 gen 2024 | 14,59 | 14,59 | 14,53 | 14,59 | 14,59 | 1.108 |
| 03 gen 2024 | 14,66 | 14,66 | 14,57 | 14,57 | 14,57 | 1.619 |
| 02 gen 2024 | 14,77 | 14,77 | 14,59 | 14,59 | 14,59 | 2.354 |
| 29 dic 2023 | 14,67 | 14,68 | 14,67 | 14,68 | 14,68 | 3.626 |
| 28 dic 2023 | 14,73 | 14,73 | 14,67 | 14,67 | 14,67 | 10.004 |
| 27 dic 2023 | 14,69 | 14,69 | 14,61 | 14,63 | 14,63 | 7.875 |
| 22 dic 2023 | 14,59 | 14,65 | 14,59 | 14,65 | 14,65 | 5 |
| 21 dic 2023 | 14,58 | 14,61 | 14,56 | 14,60 | 14,60 | 62.665 |
| 20 dic 2023 | 14,66 | 14,66 | 14,60 | 14,62 | 14,62 | 17.970 |
| 19 dic 2023 | 14,58 | 14,61 | 14,58 | 14,61 | 14,61 | 6.180 |
| 18 dic 2023 | 14,54 | 14,60 | 14,54 | 14,59 | 14,59 | 4.957 |
| 15 dic 2023 | 14,62 | 14,67 | 14,60 | 14,60 | 14,60 | 18.231 |
| 14 dic 2023 | 14,68 | 14,71 | 14,59 | 14,62 | 14,62 | 15.075 |
| 13 dic 2023 | 14,47 | 14,53 | 14,47 | 14,48 | 14,48 | 54.246 |
| 12 dic 2023 | 14,52 | 14,52 | 14,51 | 14,51 | 14,51 | 10.388 |
| 11 dic 2023 | 14,47 | 14,51 | 14,43 | 14,51 | 14,51 | 39.796 |
| 08 dic 2023 | 14,36 | 14,48 | 14,36 | 14,46 | 14,46 | 15.967 |
| 07 dic 2023 | 14,53 | 14,53 | 14,33 | 14,35 | 14,35 | 1.306.374 |
| 06 dic 2023 | 14,33 | 14,42 | 14,33 | 14,41 | 14,41 | 83.969 |
| 05 dic 2023 | 14,28 | 14,32 | 14,24 | 14,32 | 14,32 | 21.383 |
| 04 dic 2023 | 14,70 | 14,70 | 14,24 | 14,27 | 14,27 | 45.572 |
| 01 dic 2023 | 14,18 | 14,25 | 14,18 | 14,25 | 14,25 | 8.714 |
| 30 nov 2023 | 14,11 | 14,14 | 14,10 | 14,12 | 14,12 | 34.132 |
| 29 nov 2023 | 13,99 | 14,06 | 13,99 | 14,05 | 14,05 | 27.080 |
| 28 nov 2023 | 14,00 | 14,00 | 13,95 | 13,97 | 13,97 | 64.172 |
| 27 nov 2023 | 14,08 | 14,08 | 14,06 | 14,06 | 14,06 | 6.802 |
| 24 nov 2023 | 14,02 | 14,05 | 14,02 | 14,04 | 14,04 | 2.108 |
| *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.