Italia markets close in 6 hours 41 minutes
FTSE MIB
34.124,47 -26,94 (-0,08%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,66 +0,67 (+0,85%) Bitcoin EUR
57.195,90 -749,54 (-1,29%)
iShares VII PLC - iShares Dow Jones Indust Avg ETF USD Acc (CIND.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:35PM BST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 0,00 | 0,00 | 0,00 | 462,38 | 462,38 | 910 |
| 07 mag 2024 | 461,68 | 462,90 | 461,15 | 462,05 | 462,05 | 1.529 |
| 03 mag 2024 | 456,35 | 460,04 | 456,25 | 457,98 | 457,98 | 1.229 |
| 02 mag 2024 | 451,45 | 452,48 | 449,77 | 451,40 | 451,40 | 12.311 |
| 01 mag 2024 | 448,49 | 450,35 | 447,90 | 449,94 | 449,94 | 1.513 |
| 30 apr 2024 | 455,39 | 455,80 | 452,81 | 451,98 | 451,98 | 2.667 |
| 29 apr 2024 | 455,09 | 455,40 | 454,13 | 454,56 | 454,56 | 591 |
| 26 apr 2024 | 453,00 | 454,41 | 452,28 | 452,95 | 452,95 | 1.115 |
| 25 apr 2024 | 456,40 | 456,40 | 447,98 | 449,28 | 449,28 | 918 |
| 24 apr 2024 | 457,41 | 457,75 | 455,15 | 455,30 | 455,30 | 2.852 |
| 23 apr 2024 | 454,10 | 456,89 | 454,09 | 456,42 | 456,42 | 1.757 |
| 22 apr 2024 | 452,80 | 453,60 | 451,00 | 451,39 | 451,39 | 5.485 |
| 19 apr 2024 | 446,72 | 451,06 | 446,30 | 449,97 | 449,97 | 5.162 |
| 18 apr 2024 | 449,03 | 451,56 | 448,01 | 451,23 | 451,23 | 3.527 |
| 17 apr 2024 | 448,13 | 450,56 | 446,74 | 446,74 | 446,74 | 1.330 |
| 16 apr 2024 | 446,81 | 450,96 | 446,47 | 448,83 | 448,83 | 3.968 |
| 15 apr 2024 | 452,40 | 455,26 | 451,37 | 451,77 | 451,77 | 2.249 |
| 12 apr 2024 | 456,98 | 457,60 | 451,70 | 452,39 | 452,39 | 2.116 |
| 11 apr 2024 | 456,47 | 457,45 | 453,60 | 453,67 | 453,67 | 1.360 |
| 10 apr 2024 | 462,11 | 462,73 | 455,00 | 456,13 | 456,13 | 3.262 |
| 09 apr 2024 | 461,52 | 462,25 | 458,13 | 458,92 | 458,92 | 4.108 |
| 08 apr 2024 | 460,96 | 462,49 | 460,85 | 462,17 | 462,17 | 765 |
| 05 apr 2024 | 458,81 | 460,88 | 458,20 | 460,88 | 460,88 | 994 |
| 04 apr 2024 | 465,34 | 467,46 | 465,34 | 466,08 | 466,08 | 808 |
| 03 apr 2024 | 464,52 | 465,91 | 464,01 | 465,62 | 465,62 | 2.169 |
| 02 apr 2024 | 465,01 | 469,20 | 463,43 | 464,39 | 464,39 | 13.368 |
| 28 mar 2024 | 471,29 | 472,43 | 471,17 | 472,02 | 472,02 | 799 |
| 27 mar 2024 | 467,65 | 469,83 | 467,65 | 468,78 | 468,78 | 458 |
| 26 mar 2024 | 466,83 | 467,64 | 466,30 | 467,55 | 467,55 | 578 |
| 25 mar 2024 | 467,41 | 468,95 | 466,61 | 466,76 | 466,76 | 1.271 |
| 22 mar 2024 | 472,19 | 473,50 | 469,04 | 469,04 | 469,04 | 3.106 |
| 21 mar 2024 | 470,70 | 473,10 | 469,85 | 472,57 | 472,57 | 2.632 |
| 20 mar 2024 | 464,16 | 464,72 | 463,02 | 464,04 | 464,04 | 6.202 |
| 19 mar 2024 | 459,19 | 462,87 | 459,19 | 463,05 | 463,05 | 1.343 |
| 18 mar 2024 | 459,35 | 461,51 | 458,75 | 460,92 | 460,92 | 2.834 |
| 15 mar 2024 | 461,57 | 462,50 | 459,15 | 459,11 | 459,11 | 6.255 |
| 14 mar 2024 | 464,52 | 465,41 | 461,07 | 462,20 | 462,20 | 1.253 |
| 13 mar 2024 | 462,62 | 464,50 | 462,62 | 464,40 | 464,40 | 333 |
| 12 mar 2024 | 460,66 | 463,11 | 459,41 | 461,81 | 461,81 | 9.723 |
| 11 mar 2024 | 458,99 | 459,15 | 455,85 | 458,65 | 458,65 | 711 |
| 08 mar 2024 | 460,09 | 462,14 | 459,68 | 460,99 | 460,99 | 2.820 |
| 07 mar 2024 | 457,51 | 461,68 | 457,37 | 460,00 | 460,00 | 674 |
| 06 mar 2024 | 457,56 | 459,31 | 457,27 | 460,55 | 460,55 | 3.421 |
| 05 mar 2024 | 461,47 | 461,70 | 459,26 | 459,35 | 459,35 | 372 |
| 04 mar 2024 | 462,84 | 463,25 | 460,96 | 461,87 | 461,87 | 5.199 |
| 01 mar 2024 | 462,14 | 462,80 | 460,54 | 462,20 | 462,20 | 11.212 |
| 29 feb 2024 | 460,28 | 463,13 | 459,50 | 461,63 | 461,63 | 1.537 |
| 28 feb 2024 | 460,82 | 462,60 | 459,26 | 460,77 | 460,77 | 940 |
| 27 feb 2024 | 463,11 | 463,65 | 460,94 | 461,12 | 461,12 | 6.009 |
| 26 feb 2024 | 463,26 | 464,55 | 462,76 | 463,30 | 463,30 | 1.440 |
| 23 feb 2024 | 462,99 | 465,05 | 462,29 | 464,40 | 464,40 | 1.358 |
| 22 feb 2024 | 458,62 | 461,43 | 458,28 | 460,68 | 460,68 | 3.183 |
| 21 feb 2024 | 456,37 | 456,70 | 455,39 | 456,03 | 456,03 | 2.168 |
| 20 feb 2024 | 455,77 | 457,85 | 455,77 | 457,20 | 457,20 | 651 |
| 19 feb 2024 | 457,79 | 458,10 | 457,14 | 457,15 | 457,15 | 214 |
| 16 feb 2024 | 458,81 | 459,00 | 457,35 | 458,65 | 458,65 | 3.157 |
| 15 feb 2024 | 455,33 | 457,65 | 455,28 | 456,67 | 456,67 | 792 |
| 14 feb 2024 | 453,17 | 454,42 | 452,70 | 453,43 | 453,43 | 5.203 |
| 13 feb 2024 | 459,36 | 459,65 | 452,97 | 453,95 | 453,95 | 7.675 |
| 12 feb 2024 | 457,34 | 459,80 | 456,60 | 459,38 | 459,38 | 19.398 |
| 09 feb 2024 | 457,85 | 459,95 | 456,76 | 456,76 | 456,76 | 1.334 |
| 08 feb 2024 | 458,06 | 458,55 | 456,28 | 456,08 | 456,08 | 7.277 |
| 07 feb 2024 | 455,72 | 457,82 | 455,23 | 457,58 | 457,58 | 1.609 |
| 06 feb 2024 | 453,41 | 455,28 | 453,23 | 454,99 | 454,99 | 844 |
| 05 feb 2024 | 456,20 | 457,50 | 452,49 | 452,98 | 452,98 | 3.346 |
| 02 feb 2024 | 455,56 | 456,43 | 453,66 | 455,55 | 455,55 | 7.443 |
| 01 feb 2024 | 451,88 | 452,94 | 451,05 | 452,27 | 452,27 | 2.946 |
| 31 gen 2024 | 455,56 | 456,20 | 454,40 | 455,24 | 455,24 | 462 |
| 30 gen 2024 | 452,70 | 453,24 | 452,54 | 453,66 | 453,66 | 1.176 |
| 29 gen 2024 | 450,75 | 451,19 | 450,03 | 450,69 | 450,69 | 12.787 |
| 26 gen 2024 | 448,70 | 451,74 | 448,05 | 451,51 | 451,51 | 1.733 |
| 25 gen 2024 | 448,50 | 449,19 | 446,88 | 448,52 | 448,52 | 1.121 |
| 24 gen 2024 | 449,09 | 450,40 | 448,20 | 449,79 | 449,79 | 885 |
| 23 gen 2024 | 449,75 | 450,00 | 447,08 | 447,08 | 447,08 | 2.343 |
| 22 gen 2024 | 448,50 | 451,00 | 448,21 | 449,37 | 449,37 | 558 |
| 19 gen 2024 | 443,47 | 445,26 | 443,24 | 445,10 | 445,10 | 1.853 |
| 18 gen 2024 | 440,65 | 440,87 | 439,81 | 440,47 | 440,47 | 2.712 |
| 17 gen 2024 | 440,19 | 441,49 | 439,78 | 441,45 | 441,45 | 880 |
| 16 gen 2024 | 442,76 | 444,30 | 441,29 | 442,42 | 442,42 | 3.777 |
| 15 gen 2024 | 443,99 | 444,60 | 443,62 | 444,03 | 444,03 | 2.679 |
| 12 gen 2024 | 445,21 | 446,98 | 443,57 | 444,18 | 444,18 | 1.145 |
| 11 gen 2024 | 446,90 | 447,12 | 442,67 | 443,02 | 443,02 | 1.553 |
| 10 gen 2024 | 443,50 | 445,90 | 443,37 | 444,10 | 444,10 | 1.232 |
| 09 gen 2024 | 444,77 | 445,20 | 442,21 | 442,96 | 442,96 | 1.624 |
| 08 gen 2024 | 441,44 | 442,80 | 440,83 | 442,21 | 442,21 | 579 |
| 05 gen 2024 | 442,94 | 444,83 | 441,00 | 443,43 | 443,43 | 2.604 |
| 04 gen 2024 | 443,15 | 445,82 | 443,06 | 445,82 | 445,82 | 1.118 |
| 03 gen 2024 | 445,94 | 445,96 | 442,21 | 443,07 | 443,07 | 1.136 |
| 02 gen 2024 | 446,43 | 447,28 | 443,24 | 445,63 | 445,63 | 979 |
| 29 dic 2023 | 446,69 | 447,85 | 445,50 | 445,87 | 445,87 | 2.881 |
| 28 dic 2023 | 445,60 | 446,13 | 444,70 | 445,38 | 445,38 | 901 |
| 27 dic 2023 | 444,33 | 445,40 | 443,47 | 445,10 | 445,10 | 3.674 |
| 22 dic 2023 | 441,00 | 441,65 | 439,45 | 441,01 | 441,01 | 49 |
| 21 dic 2023 | 440,52 | 441,98 | 440,21 | 441,18 | 441,18 | 1.063 |
| 20 dic 2023 | 444,07 | 444,60 | 442,82 | 444,34 | 444,34 | 1.319 |
| 19 dic 2023 | 441,09 | 443,89 | 441,04 | 443,73 | 443,73 | 1.372 |
| 18 dic 2023 | 441,21 | 441,81 | 440,98 | 441,81 | 441,81 | 2.452 |
| 15 dic 2023 | 441,98 | 442,20 | 439,13 | 440,65 | 440,65 | 8.086 |
| 14 dic 2023 | 440,00 | 440,81 | 438,96 | 439,52 | 439,52 | 2.591 |
| 13 dic 2023 | 433,27 | 433,37 | 432,03 | 432,75 | 432,75 | 2.122 |
| *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.