Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,10 -0,85 (-1,08%) Bitcoin EUR
58.297,55 +3.371,83 (+6,14%)
Leverage Shares 2x Long WTI Oil ETP Securities (2OIE.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:26AM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,9313 | 4,9313 | 4,9313 | 4,9313 | 4,9313 | - |
| 01 mag 2024 | 5,2728 | 5,2728 | 5,2728 | 5,2728 | 5,2728 | - |
| 30 apr 2024 | 5,3333 | 5,3333 | 5,3333 | 5,3333 | 5,3333 | - |
| 29 apr 2024 | 5,4995 | 5,4995 | 5,4995 | 5,3917 | 5,3917 | 540 |
| 26 apr 2024 | 5,5920 | 5,5920 | 5,5920 | 5,5920 | 5,5920 | - |
| 25 apr 2024 | 5,3383 | 5,3383 | 5,3383 | 5,3383 | 5,3383 | - |
| 24 apr 2024 | 5,5100 | 5,5100 | 5,5100 | 5,4580 | 5,4580 | 67 |
| 23 apr 2024 | 5,4025 | 5,4025 | 5,4025 | 5,4025 | 5,4025 | - |
| 22 apr 2024 | 5,3370 | 5,3370 | 5,3370 | 5,3370 | 5,3370 | - |
| 19 apr 2024 | 5,3703 | 5,3703 | 5,3703 | 5,3703 | 5,3703 | - |
| 18 apr 2024 | 5,3165 | 5,3165 | 5,3055 | 5,3480 | 5,3480 | 1.680 |
| 17 apr 2024 | 5,5823 | 5,5823 | 5,5823 | 5,5823 | 5,5823 | - |
| 16 apr 2024 | 5,7583 | 5,7583 | 5,7583 | 5,7583 | 5,7583 | - |
| 15 apr 2024 | 5,7290 | 5,7290 | 5,7290 | 5,6483 | 5,6483 | 530 |
| 12 apr 2024 | 5,9915 | 5,9915 | 5,9915 | 5,9315 | 5,9315 | 520 |
| 11 apr 2024 | 5,7810 | 5,7810 | 5,7810 | 5,7007 | 5,7007 | 13 |
| 10 apr 2024 | 5,6275 | 5,6275 | 5,6275 | 5,6275 | 5,6275 | - |
| 09 apr 2024 | 5,6262 | 5,6262 | 5,6262 | 5,6262 | 5,6262 | - |
| 08 apr 2024 | 5,6700 | 5,6700 | 5,6700 | 5,6547 | 5,6547 | 520 |
| 05 apr 2024 | 5,8540 | 5,8540 | 5,8540 | 5,8540 | 5,8540 | - |
| 04 apr 2024 | 5,5560 | 5,5560 | 5,5560 | 5,5560 | 5,5560 | - |
| 03 apr 2024 | 5,6515 | 5,6515 | 5,5605 | 5,6648 | 5,6648 | 1.150 |
| 02 apr 2024 | 5,6023 | 5,6023 | 5,6023 | 5,6023 | 5,6023 | - |
| 28 mar 2024 | 5,2720 | 5,2720 | 5,2720 | 5,2720 | 5,2720 | - |
| 27 mar 2024 | 5,0862 | 5,0862 | 5,0862 | 5,0862 | 5,0862 | - |
| 26 mar 2024 | 5,1051 | 5,1051 | 5,1051 | 5,1733 | 5,1733 | 38 |
| 25 mar 2024 | 5,1762 | 5,1762 | 5,1762 | 5,1762 | 5,1762 | - |
| 22 mar 2024 | 5,0980 | 5,1320 | 4,8940 | 5,0248 | 5,0248 | 7.169 |
| 21 mar 2024 | 5,0068 | 5,0068 | 5,0068 | 5,0068 | 5,0068 | - |
| 20 mar 2024 | 5,0497 | 5,0497 | 5,0497 | 5,0497 | 5,0497 | - |
| 19 mar 2024 | 4,4870 | 4,4870 | 4,4870 | 5,2425 | 5,2425 | - |
| 18 mar 2024 | 5,1155 | 5,1155 | 5,1155 | 5,1155 | 5,1155 | - |
| 15 mar 2024 | 4,9792 | 4,9792 | 4,9792 | 4,9792 | 4,9792 | - |
| 14 mar 2024 | 4,9587 | 4,9587 | 4,9587 | 4,9587 | 4,9587 | - |
| 13 mar 2024 | 4,7340 | 4,7340 | 4,7340 | 4,7340 | 4,7340 | - |
| 12 mar 2024 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | - |
| 11 mar 2024 | 4,6287 | 4,6287 | 4,6287 | 4,6287 | 4,6287 | - |
| 08 mar 2024 | 4,7485 | 4,7575 | 4,7450 | 4,5760 | 4,5760 | 1.920 |
| 07 mar 2024 | 4,6737 | 4,6737 | 4,6737 | 4,6737 | 4,6737 | - |
| 06 mar 2024 | 4,8802 | 4,8802 | 4,8802 | 4,8802 | 4,8802 | - |
| 05 mar 2024 | 4,7137 | 4,7137 | 4,7137 | 4,7137 | 4,7137 | - |
| 04 mar 2024 | 4,8585 | 4,8585 | 4,8585 | 4,7740 | 4,7740 | 620 |
| 01 mar 2024 | 4,9513 | 4,9513 | 4,9513 | 4,9513 | 4,9513 | - |
| 29 feb 2024 | 4,7355 | 4,7355 | 4,7355 | 4,7355 | 4,7355 | - |
| 28 feb 2024 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | - |
| 27 feb 2024 | 4,6555 | 4,6555 | 4,6555 | 4,6555 | 4,6555 | - |
| 26 feb 2024 | 4,4120 | 4,4120 | 4,4120 | 4,5237 | 4,5237 | 523 |
| 23 feb 2024 | 4,5417 | 4,5417 | 4,5417 | 4,5417 | 4,5417 | - |
| 22 feb 2024 | 4,6832 | 4,6832 | 4,6832 | 4,6832 | 4,6832 | - |
| 21 feb 2024 | 4,5855 | 4,5855 | 4,5855 | 4,5855 | 4,5855 | - |
| 20 feb 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5113 | 4,5113 | 6 |
| 19 feb 2024 | 4,7045 | 4,7045 | 4,7045 | 4,7045 | 4,7045 | - |
| 16 feb 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 15 feb 2024 | 4,4325 | 4,4325 | 4,4325 | 4,5955 | 4,5955 | 660 |
| 14 feb 2024 | 4,6450 | 4,6450 | 4,6450 | 4,5655 | 4,5655 | 636 |
| 13 feb 2024 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | - |
| 12 feb 2024 | 4,5047 | 4,5047 | 4,5047 | 4,5047 | 4,5047 | - |
| 09 feb 2024 | 4,4422 | 4,4422 | 4,4422 | 4,4422 | 4,4422 | - |
| 08 feb 2024 | 4,3932 | 4,3932 | 4,3932 | 4,3932 | 4,3932 | - |
| 07 feb 2024 | 4,1690 | 4,1690 | 4,1690 | 4,1690 | 4,1690 | - |
| 06 feb 2024 | 4,1238 | 4,1238 | 4,1238 | 4,1238 | 4,1238 | - |
| 05 feb 2024 | 3,9797 | 3,9797 | 3,9797 | 3,9797 | 3,9797 | - |
| 02 feb 2024 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | - |
| 01 feb 2024 | 4,4752 | 4,4752 | 4,4752 | 4,4752 | 4,4752 | - |
| 31 gen 2024 | 4,4250 | 4,4250 | 4,4250 | 4,4250 | 4,4250 | - |
| 30 gen 2024 | 4,5945 | 4,5945 | 4,5945 | 4,5945 | 4,5945 | - |
| 29 gen 2024 | 4,5405 | 4,5405 | 4,5405 | 4,5405 | 4,5405 | - |
| 26 gen 2024 | 4,4615 | 4,4615 | 4,4615 | 4,4615 | 4,4615 | - |
| 25 gen 2024 | 4,3815 | 4,3815 | 4,3815 | 4,4410 | 4,4410 | 690 |
| 24 gen 2024 | 4,3025 | 4,3025 | 4,3025 | 4,3025 | 4,3025 | - |
| 23 gen 2024 | 4,2965 | 4,2965 | 4,2965 | 4,2965 | 4,2965 | - |
| 22 gen 2024 | 4,2413 | 4,2413 | 4,2413 | 4,2413 | 4,2413 | - |
| 19 gen 2024 | 4,1368 | 4,1368 | 4,1368 | 4,1368 | 4,1368 | - |
| 18 gen 2024 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | - |
| 17 gen 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | - |
| 16 gen 2024 | 4,0630 | 4,1070 | 4,0630 | 3,9922 | 3,9922 | 1.500 |
| 15 gen 2024 | 4,0160 | 4,0160 | 4,0040 | 4,0307 | 4,0307 | 1.500 |
| 12 gen 2024 | 4,0433 | 4,0433 | 4,0433 | 4,0433 | 4,0433 | - |
| 11 gen 2024 | 4,0960 | 4,0960 | 4,0960 | 4,0960 | 4,0960 | - |
| 10 gen 2024 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | - |
| 09 gen 2024 | 3,7644 | 3,7644 | 3,7644 | 3,9908 | 3,9908 | 2 |
| 08 gen 2024 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | - |
| 05 gen 2024 | 4,1425 | 4,1425 | 4,1425 | 4,1425 | 4,1425 | - |
| 04 gen 2024 | 3,8447 | 3,8447 | 3,8447 | 3,8447 | 3,8447 | - |
| 03 gen 2024 | 4,0037 | 4,0037 | 4,0037 | 4,0037 | 4,0037 | - |
| 02 gen 2024 | 3,9070 | 3,9371 | 3,9070 | 3,7960 | 3,7960 | 770 |
| 29 dic 2023 | 3,8782 | 3,8782 | 3,8782 | 3,8782 | 3,8782 | - |
| 28 dic 2023 | 4,0648 | 4,0648 | 4,0648 | 4,0648 | 4,0648 | - |
| 27 dic 2023 | 4,1792 | 4,1792 | 4,1792 | 4,1792 | 4,1792 | - |
| 22 dic 2023 | 4,1775 | 4,1775 | 4,1775 | 4,1775 | 4,1775 | - |
| 21 dic 2023 | 4,1308 | 4,1308 | 4,1308 | 4,1308 | 4,1308 | - |
| 20 dic 2023 | 4,2945 | 4,2945 | 4,2945 | 4,2945 | 4,2945 | - |
| 19 dic 2023 | 4,1702 | 4,1702 | 4,1702 | 4,1702 | 4,1702 | - |
| 18 dic 2023 | 4,1535 | 4,1535 | 4,1535 | 4,1535 | 4,1535 | - |
| 15 dic 2023 | 3,9465 | 3,9465 | 3,9465 | 3,9465 | 3,9465 | - |
| 14 dic 2023 | 3,8740 | 3,8740 | 3,8740 | 3,9680 | 3,9680 | 340 |
| 13 dic 2023 | 3,7395 | 3,7395 | 3,7395 | 3,7395 | 3,7395 | - |
| 12 dic 2023 | 3,6948 | 3,6948 | 3,6948 | 3,6948 | 3,6948 | - |
| 11 dic 2023 | 3,9435 | 3,9435 | 3,9435 | 3,9435 | 3,9435 | - |
| 08 dic 2023 | 3,9702 | 3,9702 | 3,9702 | 3,9702 | 3,9702 | - |
| *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.