Italia markets closed

SparkChange Physical Carbon EUA ETC (CO2U.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,57-3,40 (-4,66%)
Alla chiusura: 11:36AM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202470,9971,6170,9969,5769,57113
18 apr 202470,0071,1570,0072,9672,96432
17 apr 202473,4673,4672,5271,1971,19715
16 apr 202472,0672,0666,5275,1275,122
15 apr 202471,0571,5470,5871,7871,7845
12 apr 202472,6472,6472,6472,6472,64-
11 apr 202469,8269,8269,8269,8269,82-
10 apr 202464,3864,3864,3864,3864,38-
09 apr 202465,8466,5360,3666,1066,101.117
08 apr 202462,2163,4962,2165,6865,6814
05 apr 202462,5862,5862,5862,5862,58-
04 apr 202459,8860,9359,8860,5860,5814
03 apr 202460,4760,6859,1059,1059,101.807
02 apr 202460,6060,6060,6060,6060,60-
28 mar 202463,1663,5063,1663,7263,72124
27 mar 202464,1964,1964,1964,1964,19-
26 mar 202466,7666,7666,6766,6766,677
25 mar 202467,1167,1167,1167,1167,11-
22 mar 202461,7163,3461,7163,2463,24207
21 mar 202461,2161,2161,2161,2161,21-
20 mar 202463,2963,2962,4662,3962,39491
19 mar 202464,6564,6759,0662,9662,9632
18 mar 202463,4164,2763,4163,0363,03477
15 mar 202461,6961,7760,7561,8861,88642
14 mar 202458,8758,8758,8760,2460,24197
13 mar 202459,6059,6058,2858,0858,08163
12 mar 202457,9863,5257,6058,6558,65978
11 mar 202459,0459,0458,0558,2658,261.356
08 mar 202460,5560,5560,5560,7260,7213
07 mar 202460,3062,7560,3061,6461,64110
06 mar 202460,5663,8660,5661,6561,6536
05 mar 202460,3560,3557,8962,0962,0931
04 mar 202456,3556,3555,9358,8558,85543
01 mar 202457,8057,8057,7358,0758,079
29 feb 202458,8259,2357,2357,4057,40561
28 feb 202459,2759,3859,2758,9558,95139
27 feb 202454,8354,9354,6057,5257,5252
26 feb 202453,6056,2253,6055,3855,382.239
23 feb 202453,8053,8252,6853,7653,76768
22 feb 202455,9755,9753,8053,9953,991.773
21 feb 202455,0255,8655,0256,0056,004.468
20 feb 202454,7954,7954,4955,6055,60532
19 feb 202457,3857,3854,6754,5154,511.153
16 feb 202457,6758,5557,6758,2958,2969
15 feb 202459,3859,3859,3859,3859,38-
14 feb 202456,3256,3256,3257,4857,4889
13 feb 202458,8358,8357,0457,1557,152.367
12 feb 202459,5659,9658,4358,0358,032.268
09 feb 202459,9259,9259,9259,9259,92-
08 feb 202463,1063,1063,1061,9461,9425
07 feb 202464,4864,4864,4863,7563,753
06 feb 202463,0864,7363,0864,8764,87212
05 feb 202464,1964,1964,1964,1964,1927
02 feb 202464,9364,9364,9364,9364,93-
01 feb 202464,2064,4564,0964,0364,03504
31 gen 202465,6165,6165,0765,9765,97206
30 gen 202463,3067,0563,3065,5565,5557
29 gen 202465,6765,6763,6263,2863,28151
26 gen 202464,3564,4964,3565,2165,211.384
25 gen 202467,2467,2465,2264,7564,7584
24 gen 202466,6668,2866,5867,7367,73490
23 gen 202464,6464,6463,8664,5664,5673
22 gen 202464,6364,6364,6364,6364,63-
19 gen 202464,8665,7064,8665,2665,26471
18 gen 202465,2665,4564,8165,0865,08343
17 gen 202467,0167,3367,0164,8664,861.533
16 gen 202468,6768,6767,6167,4167,41432
15 gen 202469,4769,4769,4769,4769,47-
12 gen 202471,1271,1267,6268,1468,14905
11 gen 202472,2172,2170,6570,2370,2388
10 gen 202474,2274,2272,5372,2372,23343
09 gen 202474,1074,8774,1074,5974,5969
08 gen 202474,8274,8274,8274,8274,82-
05 gen 202479,3679,3679,3679,0179,01236
04 gen 202478,0078,0677,9678,1978,19964
03 gen 202479,7479,7479,7480,0080,003
02 gen 202478,7678,7678,7678,7678,76-
29 dic 202384,2084,2084,2084,2084,20-
28 dic 202383,8983,8983,8983,8983,89-
27 dic 202383,7683,7683,7683,5183,5150
22 dic 202382,2882,2882,2882,2882,28-
21 dic 202380,8380,8380,8380,8380,83-
20 dic 202378,1378,1378,1378,1378,13-
19 dic 202374,4774,4774,4774,4774,47-
18 dic 202374,0774,0774,0774,0774,07-
15 dic 202372,4572,4572,4571,8371,8310
14 dic 202371,8371,8371,8371,8371,83-
13 dic 202372,8972,8972,8972,8972,89-
12 dic 202371,7371,7371,7372,1572,152
11 dic 202371,7771,7771,6171,0871,0819
08 dic 202373,7873,8673,5672,4972,491.630
07 dic 202373,8673,8673,8673,8673,86-
06 dic 202373,0473,0473,0473,0473,04-
05 dic 202372,5872,5872,5872,5872,58-
04 dic 202376,4876,4875,3574,6874,68262
01 dic 202377,5677,5677,5677,3177,312
30 nov 202376,0476,0476,0475,5175,5128
29 nov 202377,5178,3977,5176,0476,04294
28 nov 202378,0478,0477,9878,4678,4654
27 nov 202378,0778,0778,0778,0778,07-
*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...