Italia markets open in 2 hours 24 minutes

Amundi Index Solutions - Amundi S&P 500 UCITS ETF C USD (500G.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
8.343,50+51,75 (+0,62%)
Alla chiusura: 03:00PM BST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20248.354,508.360,508.350,508.343,508.343,502.837
13 giu 20248.284,508.299,008.284,508.291,758.291,75117
12 giu 20248.236,008.273,198.227,508.266,258.266,259.872
11 giu 20248.198,508.198,508.195,148.209,258.209,25991
10 giu 20248.192,008.215,508.192,008.206,258.206,251.261
07 giu 20248.170,008.227,008.146,008.215,508.215,5012.065
06 giu 20248.170,008.180,988.170,008.174,508.174,50363
05 giu 20248.140,508.140,508.140,508.140,508.140,50-
04 giu 20248.041,008.065,508.034,008.034,008.034,00203
03 giu 20248.110,508.123,028.080,008.042,008.042,00885
31 mag 20248.016,008.026,467.988,507.986,507.986,501.003
30 mag 20248.036,258.036,258.036,258.036,258.036,25-
29 mag 20248.075,328.075,328.075,328.091,508.091,50547
28 mag 20248.093,008.101,348.093,008.098,008.098,00242
24 mag 20248.100,008.118,508.094,008.118,508.118,503.138
23 mag 20248.158,508.163,008.141,008.157,008.157,0010.714
22 mag 20248.143,628.143,628.143,628.153,008.153,001.866
21 mag 20248.152,008.152,008.137,508.146,008.146,00253
20 mag 20248.156,508.156,508.151,708.172,758.172,75124
17 mag 20248.156,508.156,508.130,508.130,508.130,50900
16 mag 20248.176,508.190,008.176,008.189,758.189,7513.849
15 mag 20248.128,508.128,508.120,008.147,258.147,253.909
14 mag 20248.107,008.107,008.104,508.105,758.105,751.373
13 mag 20248.109,008.109,008.109,008.109,008.109,00-
10 mag 20248.124,008.145,508.123,508.123,508.123,501.000
09 mag 20248.088,508.106,508.087,008.105,508.105,50537
08 mag 20248.089,258.089,258.089,258.089,258.089,25-
07 mag 20248.049,508.052,388.049,508.071,508.071,50243
03 mag 20247.892,007.945,007.892,007.939,757.939,754.969
02 mag 20247.848,007.878,077.843,007.854,007.854,001.131
01 mag 20247.826,507.837,007.820,507.837,507.837,5012.361
30 apr 20247.942,007.943,507.929,127.909,507.909,507.384
29 apr 20247.934,507.934,507.934,507.934,507.934,50-
26 apr 20247.930,507.976,007.909,007.974,757.974,751.546
25 apr 20247.846,507.846,507.830,507.815,507.815,502.488
24 apr 20247.962,507.966,987.962,507.934,007.934,002.181
23 apr 20247.903,507.909,507.903,507.931,007.931,00789
22 apr 20247.858,507.909,507.854,007.864,007.864,004.003
19 apr 20247.814,507.844,007.811,507.838,507.838,509.290
18 apr 20247.870,507.907,007.851,507.893,507.893,50237
17 apr 20247.921,267.925,067.921,267.880,007.880,0087
16 apr 20247.905,007.941,707.905,007.923,507.923,501.725
15 apr 20248.045,508.045,508.036,008.023,008.023,006.525
12 apr 20248.073,508.073,508.073,508.062,258.062,251.557
11 apr 20248.020,758.020,758.020,758.020,758.020,75-
10 apr 20248.014,508.022,507.933,008.013,008.013,007.697
09 apr 20248.009,508.010,507.930,507.958,007.958,004.174
08 apr 20248.026,258.026,258.026,258.026,258.026,25-
05 apr 20247.956,507.993,007.954,508.018,008.018,0011.867
04 apr 20248.065,758.065,758.065,758.065,758.065,75-
03 apr 20248.055,038.055,038.055,038.058,758.058,75594
02 apr 20248.106,508.129,008.044,028.049,008.049,003.251
28 mar 20248.103,008.103,008.103,008.093,258.093,251.615
27 mar 20248.048,508.050,508.048,508.052,008.052,002.402
26 mar 20248.065,758.065,758.065,758.065,758.065,75-
25 mar 20248.046,758.046,758.046,758.046,758.046,75-
22 mar 20248.090,588.090,588.090,588.087,758.087,75176
21 mar 20248.023,008.066,508.023,008.083,008.083,00268
20 mar 20247.929,507.931,507.921,507.921,507.921,50167
19 mar 20247.869,007.894,457.865,007.896,007.896,00600
18 mar 20247.874,507.896,507.840,727.900,257.900,251.366
15 mar 20247.839,007.839,007.814,007.812,007.812,004.327
14 mar 20247.838,507.877,507.838,507.861,507.861,5089
13 mar 20247.860,257.860,257.860,257.860,257.860,25-
12 mar 20247.854,007.854,007.854,007.854,007.854,00-
11 mar 20247.757,507.757,507.747,507.765,007.765,001.255
08 mar 20247.824,007.824,007.795,007.800,757.800,75152
07 mar 20247.833,007.833,007.833,007.833,007.833,00-
06 mar 20247.797,507.797,507.797,507.814,007.814,001.386
05 mar 20247.782,507.782,507.782,507.782,507.782,50-
04 mar 20247.863,257.863,257.863,257.863,257.863,25-
01 mar 20247.863,507.863,507.861,007.875,757.875,751.364
29 feb 20247.767,007.767,007.767,007.821,507.821,50766
28 feb 20247.799,507.799,507.797,507.797,507.797,5054
27 feb 20247.769,507.778,007.769,507.764,507.764,501.431
26 feb 20247.799,507.799,507.799,507.798,007.798,0023
23 feb 20247.810,007.810,007.810,007.813,507.813,501.230
22 feb 20247.718,507.799,507.718,507.792,257.792,252.744
21 feb 20247.652,507.652,507.648,647.654,757.654,751.308
20 feb 20247.686,007.695,507.670,007.657,507.657,502.146
19 feb 20247.739,007.739,007.739,007.739,007.739,00-
16 feb 20247.777,507.788,007.777,507.765,507.765,506.069
15 feb 20247.760,007.761,507.725,507.737,757.737,756.664
14 feb 20247.702,007.702,007.701,647.702,507.702,50998
13 feb 20247.665,007.670,007.665,007.664,507.664,503.353
12 feb 20247.724,007.739,587.724,007.759,757.759,75361
09 feb 20247.702,007.712,007.702,007.703,007.703,002.138
08 feb 20247.691,507.699,007.689,507.689,507.689,501.659
07 feb 20247.672,257.672,257.672,257.672,257.672,25-
06 feb 20247.631,507.631,507.631,507.636,007.636,002.116
05 feb 20247.647,507.647,507.647,507.642,007.642,001.333
02 feb 20247.597,507.601,007.597,507.601,007.601,001.944
01 feb 20247.461,007.476,507.429,007.429,007.429,003.602
31 gen 20247.523,507.523,507.503,007.463,257.463,255.971
30 gen 20247.554,257.554,257.554,257.554,257.554,25-
29 gen 20247.493,507.496,507.473,657.496,507.496,50100
26 gen 20247.464,507.488,507.451,007.486,007.486,001.570
25 gen 20247.462,507.474,007.462,507.484,007.484,001.832
24 gen 20247.444,507.457,007.444,507.458,757.458,75114
23 gen 20247.438,007.438,007.435,007.431,007.431,002.955
*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...