Italia markets closed

WisdomTree Grains (AIGG.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,7470+0,0035 (+0,07%)
Al 01:10PM BST. Mercato aperto.
Periodo di tempo:
15 ago 2021 - 15 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20224,66304,79204,66304,74704,74701.268
11 ago 20224,74354,74354,74354,74354,7435-
10 ago 20224,64304,70504,64304,71854,71858.100
09 ago 20224,55254,58324,55254,64104,641028.964
08 ago 20224,63004,63004,58004,62254,6225231
05 ago 20224,62704,62704,62704,59204,5920236
04 ago 20224,58504,58504,58504,58504,5850-
03 ago 20224,64804,64804,46304,46404,4640676
02 ago 20224,55304,60664,55304,50704,50701.771
01 ago 20224,69904,69904,69904,54904,5490152
29 lug 20224,82104,82904,79004,78054,780522.611
28 lug 20224,67754,67754,67754,67754,6775-
27 lug 20224,59754,59754,59754,59754,5975-
26 lug 20224,58604,58604,46074,52054,520547.189
25 lug 20224,38504,39504,38504,40904,4090709
22 lug 20224,39204,40004,39204,38604,386017.492
21 lug 20224,46104,46504,42404,45804,458022.225
20 lug 20224,56904,56904,52504,50804,5080422
19 lug 20224,55704,69174,48704,54454,54454.152
18 lug 20224,45504,45504,45504,63104,63101.316
15 lug 20224,49904,49904,49904,49904,4990-
14 lug 20224,55104,55104,55104,55104,5510-
13 lug 20224,54504,58204,53004,58704,5870416
12 lug 20224,78004,78004,60944,66154,6615434
11 lug 20224,84654,84654,84654,84654,8465-
08 lug 20224,68204,68404,68204,76604,766069.575
07 lug 20224,55404,62804,55404,58404,584025.888
06 lug 20224,53504,53504,41504,41504,41504.753
05 lug 20224,60004,96654,60004,50454,5045400
04 lug 20224,60004,70404,60004,63204,632025.290
01 lug 20224,88004,88004,71304,71954,71954.000
30 giu 20225,02505,02505,02504,98554,9855500
29 giu 20225,05005,08005,05005,05635,05631.465
28 giu 20225,05755,34055,05255,05125,051240
27 giu 20224,99105,00004,99104,99834,99831.550
24 giu 20225,01005,01004,97205,06755,067511.220
23 giu 20225,14755,14755,02505,02505,02503.951
22 giu 20225,30005,31255,24005,31255,31252.170
21 giu 20225,35005,60065,35005,37005,3700200
20 giu 20225,48005,48005,41005,46755,46754.745
17 giu 20225,54625,54625,54625,54625,5462-
16 giu 20225,52505,59755,52505,58255,582513.835
15 giu 20225,44005,53755,44005,50625,50621.652
14 giu 20225,55255,55985,48505,51505,51501.394
13 giu 20225,61255,61255,53505,53505,53505.324
10 giu 20225,52005,57755,52005,55635,556313.190
09 giu 20225,60505,60505,60505,60505,6050-
08 giu 20225,61255,61255,58005,56255,562552.215
07 giu 20225,51495,73625,51495,51005,510012.748
06 giu 20225,49255,49255,49005,51005,5100770
01 giu 20225,50005,50505,48005,34385,34384.233
31 mag 20225,71255,76035,54005,51755,51755.426
30 mag 20225,61005,82255,61005,66255,66252.422
27 mag 20225,62755,62755,62755,74255,7425352
26 mag 20225,50005,66255,50005,66755,66759.672
25 mag 20225,60255,60255,53005,58875,58872.938
24 mag 20225,76005,84955,63255,66635,66635.091
23 mag 20225,85005,85005,70755,76005,76002.880
20 mag 20225,78005,78255,78005,72255,72253.946
19 mag 20225,79505,79505,76005,78005,7800849
18 mag 20225,88755,89005,83005,76885,76885.993
17 mag 20225,87755,88255,48465,88635,8863198
16 mag 20225,86755,87505,84755,84885,848812.640
13 mag 20225,58255,70005,58255,65255,652558.073
12 mag 20225,49005,54505,48255,56625,56623.003
11 mag 20225,51255,51255,51255,51385,5138434
10 mag 20225,50255,51625,41005,44885,44881.287
09 mag 20225,54505,54505,47005,44375,44375.269
06 mag 20225,55505,56505,49255,57125,57121.611
05 mag 20225,52505,58755,52505,55755,55754.669
04 mag 20225,46255,49755,46005,50625,50626.141
03 mag 20225,63755,64965,49005,48375,48372.025
29 apr 20225,67505,69755,65255,61635,61636.350
28 apr 20225,70755,70755,65505,64505,64503.638
27 apr 20225,59505,65755,59505,62625,62628.985
26 apr 20225,64005,74625,54755,61255,61253.030
25 apr 20225,52005,52755,48505,51385,513812.404
22 apr 20225,61505,61505,61505,55635,55631.030
21 apr 20225,70005,70005,64005,62625,62621.133
20 apr 20225,63005,70005,57255,62625,626227.617
19 apr 20225,69005,75005,49775,65755,657512.924
14 apr 20225,62255,62505,59505,58875,58872.774
13 apr 20225,50505,56505,45505,53505,53505.176
12 apr 20225,59005,59005,20975,56135,56132.317
11 apr 20225,49755,57005,49755,49135,49134.030
08 apr 20225,43005,46005,41755,42375,42372.900
07 apr 20225,24505,24505,24505,30755,30751.000
06 apr 20225,30005,30005,30005,30125,301285.000
05 apr 20225,30005,40005,24625,33505,3350139.546
04 apr 20225,18005,21005,18005,21375,21375.524
01 apr 20225,17005,24505,16755,21005,21002.356
31 mar 20225,30005,38505,25505,31755,317549.840
30 mar 20225,25505,34005,25005,31255,31255.446
29 mar 20225,38505,52015,11255,17755,177536.661
28 mar 20225,36505,41255,32255,34635,34639.749
25 mar 20225,30005,47005,30005,48505,48502.305
24 mar 20225,43255,49255,43255,45635,4563817
23 mar 20225,63255,63255,56755,52255,52255.751
22 mar 20225,51255,56755,41345,46505,4650867
21 mar 20225,38005,57505,38005,56005,5600285
*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...