Italia markets close in 7 hours 59 minutes
FTSE MIB
34.514,31 +174,99 (+0,51%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,77 +0,51 (+0,64%) Bitcoin EUR
58.667,37 +1.613,93 (+2,83%)
L&G Gold Mining UCITS ETF (AUCO.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:14AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 35,73 | 35,74 | 35,73 | 35,74 | 35,74 | 632 |
| 09 mag 2024 | 33,97 | 34,97 | 33,97 | 34,92 | 34,92 | 9.477 |
| 08 mag 2024 | 33,85 | 33,85 | 33,65 | 34,32 | 34,32 | 3.665 |
| 07 mag 2024 | 33,95 | 33,99 | 33,54 | 33,83 | 33,83 | 38.837 |
| 06 mag 2024 | 33,81 | 34,25 | 33,81 | 33,98 | 33,98 | 4.965 |
| 03 mag 2024 | 33,36 | 33,51 | 33,00 | 33,13 | 33,13 | 4.945 |
| 02 mag 2024 | 33,74 | 33,74 | 33,17 | 33,60 | 33,60 | 2.466 |
| 30 apr 2024 | 34,77 | 34,77 | 33,65 | 33,58 | 33,58 | 12.200 |
| 29 apr 2024 | 34,56 | 35,28 | 34,56 | 35,28 | 35,28 | 4.911 |
| 26 apr 2024 | 34,70 | 34,99 | 34,47 | 34,74 | 34,74 | 13.690 |
| 25 apr 2024 | 33,00 | 34,01 | 33,00 | 34,01 | 34,01 | 13.810 |
| 24 apr 2024 | 33,10 | 33,14 | 32,72 | 33,15 | 33,15 | 1.377 |
| 23 apr 2024 | 32,49 | 33,05 | 32,07 | 32,99 | 32,99 | 2.578 |
| 22 apr 2024 | 33,72 | 33,72 | 32,86 | 32,81 | 32,81 | 7.448 |
| 19 apr 2024 | 34,39 | 34,39 | 33,78 | 34,47 | 34,47 | 1.442 |
| 18 apr 2024 | 33,96 | 34,18 | 33,79 | 33,79 | 33,79 | 2.679 |
| 17 apr 2024 | 33,26 | 34,22 | 33,26 | 34,03 | 34,03 | 15.356 |
| 16 apr 2024 | 33,17 | 33,26 | 32,76 | 33,13 | 33,13 | 16.070 |
| 15 apr 2024 | 34,32 | 34,38 | 33,17 | 33,55 | 33,55 | 14.232 |
| 12 apr 2024 | 34,50 | 35,83 | 34,46 | 35,10 | 35,10 | 23.252 |
| 11 apr 2024 | 33,51 | 33,72 | 33,22 | 33,46 | 33,46 | 21.154 |
| 10 apr 2024 | 33,80 | 33,80 | 32,51 | 33,17 | 33,17 | 7.555 |
| 09 apr 2024 | 33,34 | 34,10 | 33,34 | 33,42 | 33,42 | 1.841 |
| 08 apr 2024 | 33,64 | 33,90 | 33,18 | 33,43 | 33,43 | 9.460 |
| 05 apr 2024 | 32,33 | 33,41 | 32,33 | 33,42 | 33,42 | 17.603 |
| 04 apr 2024 | 32,53 | 32,79 | 32,01 | 32,33 | 32,33 | 15.375 |
| 03 apr 2024 | 32,22 | 32,45 | 31,80 | 32,39 | 32,39 | 6.133 |
| 02 apr 2024 | 32,56 | 32,56 | 31,82 | 31,98 | 31,98 | 8.213 |
| 28 mar 2024 | 30,58 | 31,28 | 30,58 | 31,23 | 31,23 | 5.917 |
| 27 mar 2024 | 29,48 | 30,36 | 29,42 | 30,21 | 30,21 | 15.194 |
| 26 mar 2024 | 29,56 | 30,02 | 29,55 | 29,61 | 29,61 | 6.286 |
| 25 mar 2024 | 29,15 | 29,86 | 29,14 | 29,66 | 29,66 | 10.965 |
| 22 mar 2024 | 29,15 | 29,42 | 29,05 | 29,23 | 29,23 | 4.677 |
| 21 mar 2024 | 29,89 | 29,92 | 29,34 | 29,32 | 29,32 | 17.626 |
| 20 mar 2024 | 28,31 | 28,55 | 28,14 | 28,53 | 28,53 | 1.029 |
| 19 mar 2024 | 28,84 | 28,84 | 28,35 | 28,50 | 28,50 | 49.232 |
| 18 mar 2024 | 29,07 | 29,07 | 28,93 | 28,92 | 28,92 | 634 |
| 15 mar 2024 | 29,23 | 29,30 | 29,03 | 29,06 | 29,06 | 6.998 |
| 14 mar 2024 | 29,51 | 29,51 | 28,98 | 29,14 | 29,14 | 4.434 |
| 13 mar 2024 | 28,83 | 29,70 | 28,81 | 29,63 | 29,63 | 8.239 |
| 12 mar 2024 | 29,46 | 29,47 | 28,61 | 28,78 | 28,78 | 10.960 |
| 11 mar 2024 | 28,99 | 29,58 | 28,66 | 29,47 | 29,47 | 5.491 |
| 08 mar 2024 | 28,98 | 29,20 | 28,93 | 28,89 | 28,89 | 9.439 |
| 07 mar 2024 | 28,83 | 29,08 | 28,72 | 28,83 | 28,83 | 10.499 |
| 06 mar 2024 | 28,19 | 28,75 | 27,72 | 28,41 | 28,41 | 20.847 |
| 05 mar 2024 | 27,83 | 28,64 | 27,83 | 28,36 | 28,36 | 7.152 |
| 04 mar 2024 | 26,83 | 27,60 | 26,77 | 27,53 | 27,53 | 7.822 |
| 01 mar 2024 | 25,60 | 26,48 | 25,57 | 26,16 | 26,16 | 8.833 |
| 29 feb 2024 | 24,94 | 25,69 | 24,94 | 25,58 | 25,58 | 7.792 |
| 28 feb 2024 | 24,86 | 25,00 | 24,81 | 24,88 | 24,88 | 1.113 |
| 27 feb 2024 | 25,31 | 25,38 | 25,13 | 25,19 | 25,19 | 667 |
| 26 feb 2024 | 25,58 | 25,63 | 25,24 | 25,17 | 25,17 | 7.552 |
| 23 feb 2024 | 25,15 | 25,22 | 24,50 | 25,39 | 25,39 | 12.057 |
| 22 feb 2024 | 25,80 | 25,80 | 25,24 | 25,29 | 25,29 | 6.685 |
| 21 feb 2024 | 26,16 | 26,17 | 25,68 | 25,76 | 25,76 | 5.304 |
| 20 feb 2024 | 26,06 | 26,33 | 26,06 | 26,11 | 26,11 | 1.250 |
| 19 feb 2024 | 26,06 | 26,10 | 26,06 | 26,07 | 26,07 | 544 |
| 16 feb 2024 | 26,01 | 26,16 | 26,00 | 26,03 | 26,03 | 4.353 |
| 15 feb 2024 | 25,11 | 26,17 | 25,11 | 25,76 | 25,76 | 6.538 |
| 14 feb 2024 | 25,16 | 25,25 | 25,02 | 25,21 | 25,21 | 2.025 |
| 13 feb 2024 | 26,42 | 26,42 | 25,20 | 25,19 | 25,19 | 4.620 |
| 12 feb 2024 | 25,96 | 26,25 | 25,60 | 26,25 | 26,25 | 2.031 |
| 09 feb 2024 | 26,20 | 26,29 | 25,69 | 25,78 | 25,78 | 1.631 |
| 08 feb 2024 | 26,51 | 26,51 | 26,51 | 26,25 | 26,25 | 188 |
| 07 feb 2024 | 26,56 | 26,65 | 26,56 | 26,53 | 26,53 | 614 |
| 06 feb 2024 | 26,46 | 26,66 | 26,42 | 26,66 | 26,66 | 1.984 |
| 05 feb 2024 | 26,80 | 26,88 | 26,50 | 26,48 | 26,48 | 2.790 |
| 02 feb 2024 | 27,90 | 28,09 | 26,94 | 26,90 | 26,90 | 1.554 |
| 01 feb 2024 | 27,01 | 27,61 | 26,85 | 27,69 | 27,69 | 14.812 |
| 31 gen 2024 | 27,07 | 27,47 | 27,01 | 27,33 | 27,33 | 1.980 |
| 30 gen 2024 | 27,24 | 27,26 | 26,95 | 27,00 | 27,00 | 1.710 |
| 29 gen 2024 | 27,15 | 27,20 | 26,76 | 26,94 | 26,94 | 1.064 |
| 26 gen 2024 | 26,80 | 27,06 | 26,80 | 26,82 | 26,82 | 5.949 |
| 25 gen 2024 | 26,42 | 26,93 | 26,42 | 26,78 | 26,78 | 6.146 |
| 24 gen 2024 | 27,02 | 27,18 | 26,38 | 26,43 | 26,43 | 24.547 |
| 23 gen 2024 | 26,23 | 26,23 | 26,05 | 26,24 | 26,24 | 1.113 |
| 22 gen 2024 | 25,71 | 26,06 | 25,58 | 25,82 | 25,82 | 2.106 |
| 19 gen 2024 | 25,95 | 26,08 | 25,65 | 25,72 | 25,72 | 1.656 |
| 18 gen 2024 | 26,01 | 26,24 | 25,94 | 25,90 | 25,90 | 11.793 |
| 17 gen 2024 | 26,38 | 26,42 | 25,78 | 25,88 | 25,88 | 4.763 |
| 16 gen 2024 | 27,56 | 27,56 | 27,10 | 27,06 | 27,06 | 30.381 |
| 15 gen 2024 | 27,72 | 27,79 | 27,57 | 27,61 | 27,61 | 656 |
| 12 gen 2024 | 27,20 | 28,08 | 27,15 | 27,97 | 27,97 | 1.317 |
| 11 gen 2024 | 27,19 | 27,27 | 26,58 | 26,63 | 26,63 | 1.752 |
| 10 gen 2024 | 27,13 | 27,13 | 26,88 | 26,92 | 26,92 | 1.829 |
| 09 gen 2024 | 27,72 | 27,73 | 27,06 | 27,15 | 27,15 | 1.153 |
| 08 gen 2024 | 27,49 | 27,53 | 27,22 | 27,66 | 27,66 | 1.142 |
| 05 gen 2024 | 27,74 | 27,86 | 27,55 | 27,77 | 27,77 | 4.675 |
| 04 gen 2024 | 28,01 | 28,03 | 27,85 | 27,90 | 27,90 | 1.128 |
| 03 gen 2024 | 28,70 | 28,73 | 27,69 | 27,94 | 27,94 | 1.219 |
| 02 gen 2024 | 29,42 | 29,65 | 29,05 | 29,03 | 29,03 | 4.320 |
| 29 dic 2023 | 29,47 | 29,48 | 29,02 | 29,15 | 29,15 | 28.767 |
| 28 dic 2023 | 30,00 | 30,11 | 29,68 | 29,73 | 29,73 | 7.339 |
| 27 dic 2023 | 30,13 | 30,32 | 30,05 | 30,33 | 30,33 | 1.302 |
| 22 dic 2023 | 29,97 | 30,63 | 29,89 | 30,32 | 30,32 | 8.019 |
| 21 dic 2023 | 29,57 | 29,92 | 29,52 | 29,98 | 29,98 | 9.053 |
| 20 dic 2023 | 30,24 | 30,24 | 30,03 | 30,03 | 30,03 | 1.144 |
| 19 dic 2023 | 29,00 | 30,33 | 29,00 | 30,26 | 30,26 | 2.705 |
| 18 dic 2023 | 29,45 | 29,45 | 28,95 | 29,11 | 29,11 | 2.186 |
| 15 dic 2023 | 29,34 | 29,72 | 29,28 | 29,42 | 29,42 | 5.243 |
| *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.