Italia markets close in 16 minutes
FTSE MIB
33.801,57 +54,91 (+0,16%) Dow Jones
38.123,22 +219,93 (+0,58%) Nasdaq
15.745,29 +139,81 (+0,90%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,52 -0,48 (-0,61%) Bitcoin EUR
55.358,67 +1.983,16 (+3,72%)
Leverage Shares 3x Boeing ETP (3BA.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 09:39AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 0,00 | 0,00 | 0,00 | 19,90 | 19,90 | 224.400 |
| 30 apr 2024 | 21,58 | 21,58 | 18,46 | 21,42 | 21,42 | 38.865 |
| 29 apr 2024 | 20,89 | 21,11 | 20,89 | 21,06 | 21,06 | 21.812 |
| 26 apr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 25 apr 2024 | 19,08 | 19,08 | 16,99 | 17,28 | 17,28 | 555.074 |
| 24 apr 2024 | 20,81 | 22,26 | 20,81 | 20,20 | 20,20 | 37.303 |
| 23 apr 2024 | 20,50 | 20,50 | 20,35 | 20,25 | 20,25 | 13.173 |
| 22 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 19 apr 2024 | 21,19 | 21,19 | 21,19 | 21,15 | 21,15 | 100 |
| 18 apr 2024 | 20,10 | 20,10 | 19,91 | 21,07 | 21,07 | 72.241 |
| 17 apr 2024 | 20,48 | 20,48 | 20,48 | 20,15 | 20,15 | 25.000 |
| 16 apr 2024 | 19,96 | 24,01 | 19,96 | 20,18 | 20,18 | 3.333 |
| 15 apr 2024 | 21,01 | 21,01 | 20,78 | 20,68 | 20,68 | 84.374 |
| 12 apr 2024 | 22,04 | 22,04 | 22,04 | 21,18 | 21,18 | 11.750 |
| 11 apr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 10 apr 2024 | 22,72 | 22,72 | 22,72 | 22,04 | 22,04 | 38.802 |
| 09 apr 2024 | 24,59 | 27,47 | 24,59 | 24,73 | 24,73 | 117.612 |
| 08 apr 2024 | 25,05 | 26,14 | 24,77 | 25,46 | 25,46 | 56.243 |
| 05 apr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 04 apr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 03 apr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 02 apr 2024 | 29,23 | 29,70 | 27,89 | 28,40 | 28,40 | 38.362 |
| 28 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 27 mar 2024 | 28,05 | 28,05 | 28,05 | 29,14 | 29,14 | 2.000 |
| 26 mar 2024 | 30,24 | 30,24 | 26,75 | 28,30 | 28,30 | 19.696 |
| 25 mar 2024 | 28,79 | 31,80 | 28,79 | 29,91 | 29,91 | 110.631 |
| 22 mar 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 21 mar 2024 | 28,55 | 29,87 | 28,19 | 28,24 | 28,24 | 318.878 |
| 20 mar 2024 | 25,61 | 25,61 | 25,19 | 26,98 | 26,98 | 14.023 |
| 19 mar 2024 | 28,38 | 28,38 | 28,38 | 24,89 | 24,89 | 95.041 |
| 18 mar 2024 | 23,90 | 24,05 | 23,88 | 24,90 | 24,90 | 303.652 |
| 15 mar 2024 | 25,75 | 26,83 | 25,75 | 26,07 | 26,07 | 105.618 |
| 14 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 13 mar 2024 | 26,10 | 26,10 | 26,10 | 26,23 | 26,23 | 346 |
| 12 mar 2024 | 26,90 | 34,67 | 26,90 | 26,24 | 26,24 | 7.327 |
| 11 mar 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 08 mar 2024 | 34,95 | 34,95 | 34,55 | 34,91 | 34,91 | 35.986 |
| 07 mar 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
| 06 mar 2024 | 34,54 | 34,54 | 34,54 | 34,77 | 34,77 | 507 |
| 05 mar 2024 | 35,19 | 35,70 | 34,98 | 34,75 | 34,75 | 4.172 |
| 04 mar 2024 | 34,59 | 34,59 | 34,59 | 34,78 | 34,78 | 377 |
| 01 mar 2024 | 36,56 | 36,56 | 36,56 | 35,01 | 35,01 | 5.536 |
| 29 feb 2024 | 37,70 | 37,70 | 37,70 | 36,75 | 36,75 | 8.191 |
| 28 feb 2024 | 35,35 | 38,07 | 35,20 | 38,15 | 38,15 | 107.375 |
| 27 feb 2024 | 35,81 | 35,81 | 35,13 | 35,23 | 35,23 | 5.693 |
| 26 feb 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
| 23 feb 2024 | 35,35 | 35,35 | 34,93 | 35,57 | 35,57 | 46.046 |
| 22 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
| 21 feb 2024 | 36,20 | 36,63 | 36,20 | 36,48 | 36,48 | 13.100 |
| 20 feb 2024 | 36,99 | 38,45 | 36,99 | 37,19 | 37,19 | 4.230 |
| 19 feb 2024 | 36,79 | 36,80 | 35,99 | 37,12 | 37,12 | 47.100 |
| 16 feb 2024 | 38,41 | 38,41 | 37,76 | 37,24 | 37,24 | 58.146 |
| 15 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
| 14 feb 2024 | 38,40 | 38,40 | 38,40 | 37,56 | 37,56 | 5.000 |
| 13 feb 2024 | 40,01 | 40,36 | 40,01 | 38,36 | 38,36 | 20.467 |
| 12 feb 2024 | 40,70 | 40,70 | 39,87 | 40,65 | 40,65 | 12.568 |
| 09 feb 2024 | 40,50 | 41,38 | 40,50 | 39,96 | 39,96 | 3.943 |
| 08 feb 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
| 07 feb 2024 | 40,36 | 41,93 | 40,36 | 42,47 | 42,47 | 12.250 |
| 06 feb 2024 | 38,06 | 38,06 | 38,06 | 40,13 | 40,13 | 87.362 |
| 05 feb 2024 | 39,39 | 39,39 | 39,39 | 39,21 | 39,21 | 6.330 |
| 02 feb 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
| 01 feb 2024 | 43,43 | 44,13 | 41,73 | 39,55 | 39,55 | 163.510 |
| 31 gen 2024 | 39,43 | 39,43 | 36,00 | 42,37 | 42,37 | 2.366 |
| 30 gen 2024 | 36,95 | 38,28 | 36,95 | 36,19 | 36,19 | 100 |
| 29 gen 2024 | 39,30 | 39,30 | 38,40 | 38,53 | 38,53 | 43.953 |
| 26 gen 2024 | 37,00 | 37,70 | 37,00 | 38,43 | 38,43 | 41.074 |
| 25 gen 2024 | 35,91 | 36,63 | 35,91 | 36,04 | 36,04 | 55.740 |
| 24 gen 2024 | 41,98 | 42,96 | 41,98 | 44,05 | 44,05 | 7.289 |
| 23 gen 2024 | 44,65 | 44,65 | 40,86 | 44,02 | 44,02 | 150 |
| 22 gen 2024 | 43,22 | 46,25 | 42,17 | 44,32 | 44,32 | 8.576 |
| 19 gen 2024 | 44,21 | 44,21 | 41,83 | 43,75 | 43,75 | 4.153 |
| 18 gen 2024 | 41,21 | 41,70 | 39,00 | 41,75 | 41,75 | 13.217 |
| 17 gen 2024 | 36,35 | 39,94 | 36,35 | 38,21 | 38,21 | 54.588 |
| 16 gen 2024 | 40,49 | 55,29 | 40,49 | 38,27 | 38,27 | 40.209 |
| 15 gen 2024 | 45,78 | 45,78 | 45,78 | 45,78 | 45,78 | - |
| 12 gen 2024 | 48,76 | 48,76 | 48,76 | 48,97 | 48,97 | 4.050 |
| 11 gen 2024 | 55,42 | 55,42 | 55,19 | 53,37 | 53,37 | 552 |
| 10 gen 2024 | 57,08 | 57,50 | 57,08 | 56,40 | 56,40 | 16.571 |
| 09 gen 2024 | 56,86 | 76,71 | 54,96 | 55,68 | 55,68 | 18.143 |
| 08 gen 2024 | 57,17 | 60,12 | 53,80 | 59,34 | 59,34 | 78.350 |
| 05 gen 2024 | 72,95 | 72,95 | 72,95 | 72,95 | 72,95 | - |
| 04 gen 2024 | 73,66 | 73,66 | 73,66 | 73,66 | 73,66 | - |
| 03 gen 2024 | 72,39 | 72,39 | 72,39 | 72,39 | 72,39 | - |
| 02 gen 2024 | 83,42 | 85,88 | 83,42 | 80,10 | 80,10 | 6.052 |
| 29 dic 2023 | 85,56 | 85,56 | 85,56 | 85,56 | 85,56 | - |
| 28 dic 2023 | 83,52 | 83,52 | 83,52 | 83,52 | 83,52 | - |
| 27 dic 2023 | 88,20 | 88,20 | 88,20 | 87,37 | 87,37 | 188 |
| 22 dic 2023 | 86,86 | 86,86 | 86,86 | 87,45 | 87,45 | 1.380 |
| 21 dic 2023 | 89,04 | 89,04 | 89,04 | 89,04 | 89,04 | - |
| 20 dic 2023 | 88,44 | 88,44 | 88,44 | 90,58 | 90,58 | 2.890 |
| 19 dic 2023 | 80,12 | 80,12 | 80,12 | 90,71 | 90,71 | 22.910 |
| 18 dic 2023 | 88,15 | 88,15 | 88,15 | 88,15 | 88,15 | - |
| 15 dic 2023 | 86,19 | 88,18 | 84,59 | 89,86 | 89,86 | 11.986 |
| 14 dic 2023 | 76,60 | 76,60 | 76,60 | 76,60 | 76,60 | - |
| 13 dic 2023 | 77,90 | 77,90 | 77,90 | 77,53 | 77,53 | 3.360 |
| 12 dic 2023 | 64,88 | 64,88 | 64,88 | 78,32 | 78,32 | 15.726 |
| 11 dic 2023 | 75,95 | 75,95 | 75,95 | 75,95 | 75,95 | - |
| 08 dic 2023 | 70,06 | 70,06 | 70,06 | 70,18 | 70,18 | 3.000 |
| 07 dic 2023 | 67,28 | 67,28 | 67,28 | 67,28 | 67,28 | - |
| *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.