Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.306,20 +220,40 (+0,58%) Nasdaq
15.962,22 +350,46 (+2,24%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
59.513,88 -877,83 (-1,45%)
UBS (Irl) Fund Solutions plc - MSCI ACWI SF UCITS ETF (0Y7W.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 01:48PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 176,88 | 176,88 | 175,78 | 175,78 | 175,78 | 117 |
| 24 apr 2024 | 177,86 | 177,86 | 177,86 | 177,86 | 177,86 | 39 |
| 23 apr 2024 | 175,84 | 176,74 | 175,82 | 176,74 | 176,74 | 1.270 |
| 22 apr 2024 | 175,01 | 175,01 | 174,92 | 174,92 | 174,92 | 28 |
| 19 apr 2024 | 174,41 | 174,64 | 174,41 | 174,64 | 174,64 | 8.550 |
| 18 apr 2024 | 175,58 | 175,58 | 175,58 | 175,58 | 175,58 | 70 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 176,09 | 176,55 | 176,09 | 176,55 | 176,55 | 354 |
| 15 apr 2024 | 179,65 | 179,65 | 179,65 | 179,65 | 179,65 | 98 |
| 12 apr 2024 | 180,82 | 180,82 | 180,82 | 180,82 | 180,82 | 144 |
| 11 apr 2024 | 179,89 | 179,89 | 179,89 | 179,89 | 179,89 | 349 |
| 10 apr 2024 | 182,00 | 182,00 | 181,72 | 181,72 | 181,72 | 169 |
| 09 apr 2024 | 181,68 | 181,68 | 181,68 | 181,68 | 181,68 | 1 |
| 08 apr 2024 | - | - | - | - | - | - |
| 05 apr 2024 | 179,80 | 180,10 | 179,80 | 180,10 | 180,10 | 11.139 |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 180,97 | 180,97 | 180,97 | 180,97 | 180,97 | 126 |
| 02 apr 2024 | 182,30 | 182,30 | 182,11 | 182,11 | 182,11 | 174 |
| 28 mar 2024 | 182,49 | 182,88 | 182,49 | 182,88 | 182,88 | 342 |
| 27 mar 2024 | 181,81 | 182,02 | 181,59 | 181,84 | 181,84 | 5.093 |
| 26 mar 2024 | 182,23 | 182,23 | 182,23 | 182,23 | 182,23 | 64 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 182,02 | 182,06 | 182,02 | 182,06 | 182,06 | 300 |
| 20 mar 2024 | 179,71 | 179,71 | 179,67 | 179,67 | 179,67 | 744 |
| 19 mar 2024 | 178,59 | 178,59 | 178,47 | 178,47 | 178,47 | 361 |
| 18 mar 2024 | 178,63 | 178,76 | 178,63 | 178,76 | 178,76 | 515 |
| 15 mar 2024 | 179,26 | 179,26 | 179,00 | 179,00 | 179,00 | 158 |
| 14 mar 2024 | 180,00 | 180,00 | 179,84 | 179,84 | 179,84 | 2.180 |
| 13 mar 2024 | 179,59 | 179,59 | 179,59 | 179,59 | 179,59 | 38 |
| 12 mar 2024 | 179,53 | 179,53 | 179,53 | 179,53 | 179,53 | 175 |
| 11 mar 2024 | 177,65 | 177,65 | 177,46 | 177,46 | 177,46 | 171 |
| 08 mar 2024 | 179,02 | 179,72 | 179,02 | 179,72 | 179,72 | 353 |
| 07 mar 2024 | 177,77 | 177,77 | 177,77 | 177,77 | 177,77 | 78 |
| 06 mar 2024 | 177,92 | 177,92 | 177,92 | 177,92 | 177,92 | 3 |
| 05 mar 2024 | 177,41 | 177,41 | 177,41 | 177,41 | 177,41 | 90 |
| 04 mar 2024 | 178,05 | 178,05 | 177,87 | 177,95 | 177,95 | 328 |
| 01 mar 2024 | 176,71 | 176,78 | 176,71 | 176,78 | 176,78 | 389 |
| 29 feb 2024 | 175,42 | 176,46 | 175,39 | 176,21 | 176,21 | 6.933 |
| 28 feb 2024 | 175,79 | 175,79 | 175,79 | 175,79 | 175,79 | 180 |
| 27 feb 2024 | 176,35 | 176,36 | 176,27 | 176,27 | 176,27 | 224 |
| 26 feb 2024 | 176,51 | 176,51 | 176,48 | 176,48 | 176,48 | 940 |
| 23 feb 2024 | 176,46 | 176,68 | 176,46 | 176,68 | 176,68 | 918 |
| 22 feb 2024 | 175,66 | 175,66 | 175,53 | 175,56 | 175,56 | 594 |
| 21 feb 2024 | 173,11 | 173,39 | 173,11 | 173,39 | 173,39 | 1.070 |
| 20 feb 2024 | 174,22 | 174,22 | 174,22 | 174,22 | 174,22 | 50 |
| 19 feb 2024 | 174,41 | 174,41 | 174,31 | 174,31 | 174,31 | 239 |
| 16 feb 2024 | 175,18 | 175,35 | 175,18 | 175,35 | 175,35 | 166 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 172,72 | 173,04 | 172,72 | 173,04 | 173,04 | 136 |
| 13 feb 2024 | 173,69 | 173,69 | 173,69 | 173,69 | 173,69 | 18 |
| 12 feb 2024 | 173,77 | 173,77 | 173,77 | 173,77 | 173,77 | 151 |
| 09 feb 2024 | 173,26 | 173,26 | 173,09 | 173,09 | 173,09 | 331 |
| 08 feb 2024 | 172,77 | 172,77 | 172,77 | 172,77 | 172,77 | 298 |
| 07 feb 2024 | 171,70 | 171,70 | 171,52 | 171,52 | 171,52 | 578 |
| 06 feb 2024 | 171,42 | 171,42 | 171,42 | 171,42 | 171,42 | 68 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 170,69 | 170,69 | 170,69 | 170,69 | 170,69 | 235 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 170,05 | 170,17 | 170,05 | 170,17 | 170,17 | 871 |
| 30 gen 2024 | 170,61 | 170,61 | 170,50 | 170,50 | 170,50 | 58 |
| 29 gen 2024 | 169,89 | 169,89 | 169,89 | 169,89 | 169,89 | 630 |
| 26 gen 2024 | 169,40 | 169,73 | 169,40 | 169,73 | 169,73 | 69 |
| 25 gen 2024 | 169,14 | 169,14 | 169,04 | 169,04 | 169,04 | 460 |
| 24 gen 2024 | 169,30 | 169,56 | 169,30 | 169,44 | 169,44 | 189 |
| 23 gen 2024 | 168,11 | 168,20 | 168,00 | 168,20 | 168,20 | 948 |
| 22 gen 2024 | 168,29 | 168,29 | 168,19 | 168,19 | 168,19 | 3.110 |
| 19 gen 2024 | 166,93 | 166,95 | 166,87 | 166,95 | 166,95 | 1.177 |
| 18 gen 2024 | 165,08 | 165,08 | 165,08 | 165,08 | 165,08 | 792 |
| 17 gen 2024 | 164,91 | 164,94 | 164,91 | 164,94 | 164,94 | 215 |
| 16 gen 2024 | 165,90 | 165,90 | 165,90 | 165,90 | 165,90 | 240 |
| 15 gen 2024 | 166,82 | 166,82 | 166,82 | 166,82 | 166,82 | 86 |
| 12 gen 2024 | 166,88 | 166,88 | 166,81 | 166,81 | 166,81 | 308 |
| 11 gen 2024 | 166,95 | 166,95 | 166,95 | 166,95 | 166,95 | 101 |
| 10 gen 2024 | 166,12 | 166,12 | 166,12 | 166,12 | 166,12 | 255 |
| 09 gen 2024 | 165,83 | 165,83 | 165,71 | 165,71 | 165,71 | 755 |
| 08 gen 2024 | 164,29 | 164,29 | 164,29 | 164,29 | 164,29 | 12 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 164,82 | 164,88 | 164,82 | 164,88 | 164,88 | 175 |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | - | - | - | - | - | - |
| 27 dic 2023 | 166,82 | 166,82 | 166,82 | 166,82 | 166,82 | 45 |
| 22 dic 2023 | 165,74 | 166,34 | 165,74 | 166,34 | 166,34 | 831 |
| 21 dic 2023 | 165,51 | 165,67 | 165,51 | 165,67 | 165,67 | 353 |
| 20 dic 2023 | 166,61 | 166,61 | 166,43 | 166,43 | 166,43 | 204 |
| 19 dic 2023 | 166,16 | 166,47 | 166,16 | 166,47 | 166,47 | 2.260 |
| 18 dic 2023 | 165,90 | 165,90 | 165,74 | 165,74 | 165,74 | 248 |
| 15 dic 2023 | 166,18 | 166,27 | 166,18 | 166,27 | 166,27 | 94 |
| 14 dic 2023 | 165,94 | 165,94 | 165,94 | 165,94 | 165,94 | 102 |
| 13 dic 2023 | 163,56 | 163,67 | 163,52 | 163,67 | 163,67 | 541 |
| 12 dic 2023 | 163,22 | 163,33 | 163,22 | 163,33 | 163,33 | 289 |
| 11 dic 2023 | 162,64 | 162,64 | 162,64 | 162,64 | 162,64 | 7 |
| 08 dic 2023 | 162,08 | 162,08 | 162,08 | 162,08 | 162,08 | 50 |
| 07 dic 2023 | 160,89 | 160,89 | 160,89 | 160,89 | 160,89 | 20 |
| 06 dic 2023 | 161,72 | 162,02 | 161,72 | 161,86 | 161,86 | 267 |
| 05 dic 2023 | 160,80 | 160,96 | 160,80 | 160,94 | 160,94 | 1.375 |
| 04 dic 2023 | 161,65 | 161,65 | 161,65 | 161,65 | 161,65 | 865 |
| 01 dic 2023 | 161,41 | 161,41 | 161,41 | 161,41 | 161,41 | 70 |
| *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.