Yahoo

Mail

Italia markets closed

FTSE MIB
33.922,16
+40,66(+0,12%)
Dow Jones
37.986,40
+211,02(+0,56%)
Nasdaq
15.282,01
-319,49(-2,05%)
Nikkei 225
37.068,35
-1.011,35(-2,66%)
Petrolio
83,24
+0,51(+0,62%)
Bitcoin EUR
59.962,75
-609,32(-1,01%)

WisdomTree Broad Commodities (AIGC.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

11,26

+0,01

(+0,12%)

Alla chiusura: 04:17PM BST

Periodo di tempo:

20 apr 2023 - 20 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
19 apr 2024	11,26	11,26	11,26	11,26	11,26	4.300
18 apr 2024	11,20	11,20	11,20	11,20	11,20	-
17 apr 2024	11,23	11,25	11,23	11,27	11,27	6.420
16 apr 2024	11,21	11,35	11,18	11,25	11,25	7.850
15 apr 2024	11,26	11,28	11,26	11,24	11,24	848
12 apr 2024	11,35	11,39	11,33	11,33	11,33	3.924
11 apr 2024	11,28	11,28	11,23	11,20	11,20	23.567
10 apr 2024	11,29	11,42	11,23	11,24	11,24	69.145
09 apr 2024	11,29	11,33	11,01	11,28	11,28	29.841
08 apr 2024	11,27	11,27	11,27	11,24	11,24	518
05 apr 2024	11,20	11,20	11,20	11,26	11,26	1.531
04 apr 2024	11,17	11,17	11,13	11,15	11,15	3.800
03 apr 2024	11,13	11,13	11,13	11,13	11,13	-
02 apr 2024	11,00	11,03	10,76	11,02	11,02	7.715
28 mar 2024	10,76	10,78	10,76	10,86	10,86	1.232
27 mar 2024	10,74	10,74	10,74	10,74	10,74	600
26 mar 2024	10,77	10,84	10,66	10,84	10,84	5.425
25 mar 2024	10,82	10,82	10,82	10,85	10,85	232
22 mar 2024	10,79	10,79	10,79	10,79	10,79	-
21 mar 2024	10,82	10,82	10,82	10,83	10,83	2.080
20 mar 2024	10,81	10,81	10,81	10,81	10,81	-
19 mar 2024	10,86	10,86	10,75	10,86	10,86	3.992
18 mar 2024	10,86	10,86	10,86	10,86	10,86	-
15 mar 2024	10,84	10,84	10,84	10,84	10,84	-
14 mar 2024	10,78	10,78	10,78	10,78	10,78	-
13 mar 2024	10,78	10,78	10,78	10,78	10,78	-
12 mar 2024	10,61	10,61	10,60	10,71	10,71	16
11 mar 2024	10,65	10,74	10,65	10,72	10,72	3.614
08 mar 2024	10,66	10,66	10,66	10,63	10,63	1.800
07 mar 2024	10,72	10,72	10,72	10,72	10,72	-
06 mar 2024	10,67	10,67	10,67	10,68	10,68	411
05 mar 2024	10,51	10,51	10,51	10,61	10,61	-
04 mar 2024	10,61	10,61	10,61	10,67	10,67	31
01 mar 2024	10,53	10,53	10,51	10,58	10,58	221
29 feb 2024	10,54	10,54	10,54	10,54	10,54	-
28 feb 2024	10,45	10,45	10,45	10,51	10,51	250
27 feb 2024	10,45	10,45	10,38	10,51	10,51	35
26 feb 2024	10,39	10,39	10,39	10,39	10,39	-
23 feb 2024	10,44	10,44	10,44	10,40	10,40	89
22 feb 2024	10,54	10,54	10,54	10,48	10,48	2.792
21 feb 2024	10,48	10,48	10,48	10,49	10,49	130
20 feb 2024	10,44	10,48	10,44	10,41	10,41	100
19 feb 2024	10,39	10,39	10,39	10,39	10,39	-
16 feb 2024	10,45	10,45	10,45	10,45	10,45	-
15 feb 2024	10,36	10,36	10,36	10,41	10,41	17
14 feb 2024	10,41	10,41	10,41	10,41	10,41	-
13 feb 2024	10,48	10,48	10,48	10,47	10,47	27
12 feb 2024	10,52	10,54	10,51	10,53	10,53	4.564
09 feb 2024	10,53	10,53	10,53	10,52	10,52	3.256
08 feb 2024	10,53	10,53	10,53	10,52	10,52	1.416
07 feb 2024	10,49	10,52	10,49	10,50	10,50	9.657
06 feb 2024	10,72	10,72	10,50	10,49	10,49	16.806
05 feb 2024	10,45	10,45	10,45	10,44	10,44	23
02 feb 2024	10,50	10,50	10,50	10,50	10,50	-
01 feb 2024	10,67	10,67	10,67	10,67	10,67	-
31 gen 2024	10,70	10,70	10,70	10,70	10,70	-
30 gen 2024	10,68	10,68	10,62	10,70	10,70	5.306
29 gen 2024	10,62	10,65	10,62	10,64	10,64	5.957
26 gen 2024	10,65	10,65	10,65	10,65	10,65	-
25 gen 2024	10,73	10,73	10,71	10,66	10,66	1.162
24 gen 2024	10,66	10,66	10,66	10,66	10,66	-
23 gen 2024	10,52	10,52	10,50	10,57	10,57	200
22 gen 2024	10,49	10,49	10,49	10,49	10,49	-
19 gen 2024	10,51	10,51	10,51	10,51	10,51	-
18 gen 2024	10,47	10,61	10,44	10,49	10,49	11.400
17 gen 2024	10,45	10,46	10,44	10,46	10,46	7.300
16 gen 2024	10,59	10,63	10,54	10,57	10,57	26.896
15 gen 2024	10,59	10,59	10,59	10,59	10,59	-
12 gen 2024	10,64	10,64	10,64	10,64	10,64	-
11 gen 2024	10,64	10,64	10,64	10,64	10,64	1.943
10 gen 2024	10,62	10,62	10,57	10,58	10,58	6.016
09 gen 2024	10,68	10,76	10,68	10,63	10,63	23.003
08 gen 2024	10,51	10,51	10,51	10,51	10,51	-
05 gen 2024	10,69	10,69	10,69	10,68	10,68	2.232
04 gen 2024	10,63	10,63	10,63	10,60	10,60	3.000
03 gen 2024	10,65	10,65	10,65	10,65	10,65	782
02 gen 2024	10,76	10,92	10,66	10,65	10,65	72.043
29 dic 2023	10,76	10,76	10,76	10,76	10,76	-
28 dic 2023	10,83	10,85	10,83	10,86	10,86	2.508
27 dic 2023	10,88	10,90	10,88	10,87	10,87	4.230
22 dic 2023	10,79	10,79	10,79	10,79	10,79	-
21 dic 2023	10,73	10,73	10,73	10,74	10,74	50
20 dic 2023	10,81	10,81	10,81	10,80	10,80	600
19 dic 2023	10,72	10,72	10,44	10,80	10,80	142
18 dic 2023	10,78	10,78	10,78	10,78	10,78	-
15 dic 2023	10,71	10,71	10,69	10,71	10,71	910
14 dic 2023	10,62	10,62	10,62	10,69	10,69	128
13 dic 2023	10,45	10,45	10,45	10,45	10,45	4.200
12 dic 2023	10,58	10,81	10,46	10,47	10,47	2.803
11 dic 2023	10,55	10,55	10,50	10,51	10,51	19.930
08 dic 2023	10,64	10,81	10,63	10,62	10,62	25.811
07 dic 2023	10,59	10,59	10,59	10,57	10,57	3.694
06 dic 2023	10,70	10,70	10,65	10,60	10,60	11.570
05 dic 2023	10,76	11,00	10,76	10,77	10,77	4.803
04 dic 2023	10,86	10,86	10,81	10,84	10,84	6.270
01 dic 2023	11,00	11,00	11,00	11,02	11,02	2.700
30 nov 2023	10,98	10,98	10,98	10,98	10,98	2.469
29 nov 2023	11,03	11,03	11,03	11,02	11,02	100
28 nov 2023	10,89	11,07	10,89	11,03	11,03	308
27 nov 2023	10,91	10,93	10,88	10,89	10,89	1.019
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...

FTSE MIB33.922,16+40,66(+0,12%)

Dow Jones37.986,40+211,02(+0,56%)

Nasdaq 15.282,01-319,49(-2,05%)

Nikkei 22537.068,35-1.011,35(-2,66%)

Petrolio83,24+0,51(+0,62%)

Bitcoin EUR59.962,75-609,32(-1,01%)

WisdomTree Broad Commodities (AIGC.L)

FTSE MIB
33.922,16
+40,66(+0,12%)

Dow Jones
37.986,40
+211,02(+0,56%)

Nasdaq
15.282,01
-319,49(-2,05%)

Nikkei 225
37.068,35
-1.011,35(-2,66%)

Petrolio
83,24
+0,51(+0,62%)

Bitcoin EUR
59.962,75
-609,32(-1,01%)