Italia markets close in 17 minutes
FTSE MIB
34.281,03 +341,28 (+1,01%) Dow Jones
38.156,24 +70,44 (+0,18%) Nasdaq
15.906,54 +294,78 (+1,89%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,50 -0,07 (-0,08%) Bitcoin EUR
59.658,19 +299,96 (+0,51%)
WisdomTree Grains (AIGG.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 12:27PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,9510 | 3,9510 | 3,9450 | 3,9450 | 3,9450 | 5 |
| 25 apr 2024 | 3,9410 | 3,9410 | 3,9180 | 3,9230 | 3,9230 | 79.859 |
| 24 apr 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9295 | 3,9295 | 34 |
| 23 apr 2024 | 3,9010 | 3,9010 | 3,7908 | 3,8875 | 3,8875 | 5 |
| 22 apr 2024 | 3,7830 | 3,8830 | 3,7830 | 3,8805 | 3,8805 | 5.315 |
| 19 apr 2024 | 3,7710 | 3,7710 | 3,7710 | 3,7780 | 3,7780 | 175 |
| 18 apr 2024 | 3,7710 | 3,7710 | 3,7710 | 3,7455 | 3,7455 | 3 |
| 17 apr 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7880 | 3,7880 | 500 |
| 16 apr 2024 | 3,8151 | 3,8151 | 3,8151 | 3,7875 | 3,7875 | 131 |
| 15 apr 2024 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | - |
| 12 apr 2024 | 3,7970 | 3,8010 | 3,7930 | 3,8165 | 3,8165 | 1.339 |
| 11 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8075 | 3,8075 | 500 |
| 10 apr 2024 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | - |
| 09 apr 2024 | 3,8400 | 3,8490 | 3,8046 | 3,8480 | 3,8480 | 108.518 |
| 08 apr 2024 | 3,8450 | 3,8470 | 3,8440 | 3,8625 | 3,8625 | 5.104 |
| 05 apr 2024 | 3,8450 | 3,8520 | 3,8440 | 3,8590 | 3,8590 | 31.437 |
| 04 apr 2024 | 3,8340 | 3,8340 | 3,8340 | 3,8255 | 3,8255 | 319 |
| 03 apr 2024 | 3,8115 | 3,8115 | 3,8115 | 3,8115 | 3,8115 | - |
| 02 apr 2024 | 3,8360 | 3,8456 | 3,8360 | 3,8050 | 3,8050 | 5 |
| 28 mar 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8950 | 3,8950 | 77 |
| 27 mar 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8155 | 3,8155 | 3.900 |
| 26 mar 2024 | 3,8470 | 3,8470 | 3,8244 | 3,8450 | 3,8450 | 1.500 |
| 25 mar 2024 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | - |
| 22 mar 2024 | 3,8460 | 3,8460 | 3,8400 | 3,8560 | 3,8560 | 1.720 |
| 21 mar 2024 | 3,8940 | 3,8940 | 3,8940 | 3,8550 | 3,8550 | 500 |
| 20 mar 2024 | 3,8345 | 3,8345 | 3,8345 | 3,8345 | 3,8345 | - |
| 19 mar 2024 | 3,8439 | 3,8439 | 3,8439 | 3,8440 | 3,8440 | 43 |
| 18 mar 2024 | 3,8190 | 3,8190 | 3,8190 | 3,8265 | 3,8265 | 749 |
| 15 mar 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | - |
| 14 mar 2024 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | - |
| 13 mar 2024 | 3,8580 | 3,8580 | 3,8490 | 3,8480 | 3,8480 | 1.399 |
| 12 mar 2024 | 3,7821 | 3,7821 | 3,7616 | 3,8510 | 3,8510 | 34 |
| 11 mar 2024 | 3,8375 | 3,8375 | 3,8375 | 3,8375 | 3,8375 | - |
| 08 mar 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 07 mar 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7790 | 3,7790 | 90 |
| 06 mar 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | - |
| 05 mar 2024 | 3,7840 | 3,7840 | 3,7654 | 3,7500 | 3,7500 | 87.036 |
| 04 mar 2024 | 3,7855 | 3,7855 | 3,7855 | 3,7855 | 3,7855 | - |
| 01 mar 2024 | 3,7850 | 3,7880 | 3,7850 | 3,7435 | 3,7435 | 105.870 |
| 29 feb 2024 | 3,7530 | 3,8040 | 3,7430 | 3,7890 | 3,7890 | 94.761 |
| 28 feb 2024 | 3,7865 | 3,7865 | 3,7865 | 3,7865 | 3,7865 | - |
| 27 feb 2024 | 3,7760 | 3,7861 | 3,7468 | 3,7915 | 3,7915 | 10 |
| 26 feb 2024 | 3,7170 | 3,7170 | 3,6860 | 3,6955 | 3,6955 | 1.200 |
| 23 feb 2024 | 3,7770 | 3,7770 | 3,7100 | 3,7195 | 3,7195 | 11.629 |
| 22 feb 2024 | 3,7920 | 3,7920 | 3,7920 | 3,7640 | 3,7640 | 300 |
| 21 feb 2024 | 3,7825 | 3,7825 | 3,7825 | 3,7825 | 3,7825 | - |
| 20 feb 2024 | 3,8120 | 3,8120 | 3,7935 | 3,8035 | 3,8035 | 900 |
| 19 feb 2024 | 3,8210 | 3,8210 | 3,8000 | 3,7520 | 3,7520 | 874 |
| 16 feb 2024 | 3,7940 | 3,7940 | 3,7880 | 3,7765 | 3,7765 | 1.155 |
| 15 feb 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | - |
| 14 feb 2024 | 3,8655 | 3,8655 | 3,8655 | 3,8655 | 3,8655 | - |
| 13 feb 2024 | 3,9216 | 3,9500 | 3,9216 | 3,9145 | 3,9145 | 62 |
| 12 feb 2024 | 3,9170 | 3,9170 | 3,9170 | 3,9280 | 3,9280 | 600 |
| 09 feb 2024 | 3,9215 | 3,9215 | 3,9215 | 3,9215 | 3,9215 | - |
| 08 feb 2024 | 3,9210 | 3,9210 | 3,9200 | 3,9275 | 3,9275 | 1.490 |
| 07 feb 2024 | 3,9390 | 3,9390 | 3,9390 | 3,9380 | 3,9380 | 1 |
| 06 feb 2024 | 3,9650 | 3,9760 | 3,9447 | 3,9630 | 3,9630 | 5.000 |
| 05 feb 2024 | 3,9685 | 3,9685 | 3,9685 | 3,9685 | 3,9685 | - |
| 02 feb 2024 | 3,9755 | 3,9755 | 3,9755 | 3,9755 | 3,9755 | - |
| 01 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 3,9985 | 3,9985 | 5.000 |
| 31 gen 2024 | 3,9920 | 3,9920 | 3,9920 | 3,9985 | 3,9985 | 6.620 |
| 30 gen 2024 | 3,9700 | 4,0224 | 3,9700 | 3,9990 | 3,9990 | 36 |
| 29 gen 2024 | 3,9545 | 3,9545 | 3,9545 | 3,9545 | 3,9545 | - |
| 26 gen 2024 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | - |
| 25 gen 2024 | 4,0390 | 4,0390 | 4,0390 | 4,0390 | 4,0390 | - |
| 24 gen 2024 | 4,0420 | 4,0420 | 4,0420 | 4,0610 | 4,0610 | 9.722 |
| 23 gen 2024 | 4,0162 | 4,0162 | 3,9692 | 4,0130 | 4,0130 | 72 |
| 22 gen 2024 | 3,9680 | 3,9680 | 3,9680 | 3,9975 | 3,9975 | 1.969 |
| 19 gen 2024 | 4,0090 | 4,0090 | 4,0090 | 4,0020 | 4,0020 | 25 |
| 18 gen 2024 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | - |
| 17 gen 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9730 | 3,9730 | 2.498 |
| 16 gen 2024 | 4,0684 | 4,0684 | 4,0684 | 3,9700 | 3,9700 | 7 |
| 15 gen 2024 | 4,0135 | 4,0135 | 4,0135 | 4,0135 | 4,0135 | - |
| 12 gen 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 11 gen 2024 | 4,0870 | 4,0870 | 4,0870 | 4,0695 | 4,0695 | 1.500 |
| 10 gen 2024 | 4,0985 | 4,0985 | 4,0985 | 4,0985 | 4,0985 | - |
| 09 gen 2024 | 4,1475 | 4,1475 | 4,1389 | 4,0995 | 4,0995 | 58 |
| 08 gen 2024 | 4,0465 | 4,0465 | 4,0465 | 4,0465 | 4,0465 | - |
| 05 gen 2024 | 4,1290 | 4,1290 | 4,1290 | 4,1290 | 4,1290 | - |
| 04 gen 2024 | 4,1360 | 4,1360 | 4,1360 | 4,1325 | 4,1325 | 25 |
| 03 gen 2024 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | 4,1265 | - |
| 02 gen 2024 | 4,2170 | 4,2940 | 4,2170 | 4,1515 | 4,1515 | 11.806 |
| 29 dic 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2540 | 4,2540 | 2.515 |
| 28 dic 2023 | 4,2785 | 4,2785 | 4,2785 | 4,2785 | 4,2785 | - |
| 27 dic 2023 | 4,2700 | 4,2700 | 4,2700 | 4,2425 | 4,2425 | 85.000 |
| 22 dic 2023 | 4,2050 | 4,2050 | 4,2040 | 4,2095 | 4,2095 | 7.040 |
| 21 dic 2023 | 4,2070 | 4,2240 | 4,2000 | 4,2095 | 4,2095 | 51.516 |
| 20 dic 2023 | 4,2350 | 4,2350 | 4,2350 | 4,2355 | 4,2355 | 53 |
| 19 dic 2023 | 4,2696 | 4,2825 | 4,2696 | 4,2415 | 4,2415 | 41 |
| 18 dic 2023 | 4,2730 | 4,2790 | 4,2700 | 4,2865 | 4,2865 | 2.470 |
| 15 dic 2023 | 4,2820 | 4,2820 | 4,2820 | 4,2740 | 4,2740 | 35 |
| 14 dic 2023 | 4,2640 | 4,2660 | 4,2640 | 4,2585 | 4,2585 | 13.350 |
| 13 dic 2023 | 4,2550 | 4,2550 | 4,2550 | 4,2500 | 4,2500 | 13.500 |
| 12 dic 2023 | 4,3090 | 4,3209 | 4,2903 | 4,3390 | 4,3390 | 800 |
| 11 dic 2023 | 4,3050 | 4,3050 | 4,3050 | 4,2790 | 4,2790 | 210 |
| 08 dic 2023 | 4,3390 | 4,3390 | 4,3390 | 4,3520 | 4,3520 | 600 |
| 07 dic 2023 | 4,3115 | 4,3115 | 4,3115 | 4,3115 | 4,3115 | - |
| 06 dic 2023 | 4,3025 | 4,3025 | 4,3025 | 4,3025 | 4,3025 | - |
| 05 dic 2023 | 4,2579 | 4,2579 | 4,2433 | 4,2920 | 4,2920 | 201 |
| 04 dic 2023 | 4,2780 | 4,2780 | 4,2780 | 4,3330 | 4,3330 | 1.000 |
| *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.