Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.779,09 -571,92 (-0,95%)
iShares Global Water UCITS ETF (DH2O.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:05PM BST
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 | 64,88 | 64,95 | 64,63 | 64,88 | 64,88 | 514 |
| 25 apr 2024 | 64,81 | 64,95 | 63,66 | 64,19 | 64,19 | 19.141 |
| 24 apr 2024 | 64,92 | 65,00 | 64,48 | 64,73 | 64,73 | 4.327 |
| 23 apr 2024 | 64,31 | 64,75 | 64,02 | 64,75 | 64,75 | 1.741 |
| 22 apr 2024 | 63,71 | 64,01 | 63,67 | 63,74 | 63,74 | 891 |
| 19 apr 2024 | 62,83 | 63,65 | 62,83 | 63,65 | 63,65 | 2.778 |
| 18 apr 2024 | 62,68 | 63,46 | 62,57 | 63,45 | 63,45 | 12.698 |
| 17 apr 2024 | 62,89 | 63,08 | 62,31 | 62,31 | 62,31 | 7.124 |
| 16 apr 2024 | 62,88 | 63,05 | 62,21 | 62,51 | 62,51 | 2.314 |
| 15 apr 2024 | 63,42 | 63,71 | 63,21 | 63,26 | 63,26 | 11.980 |
| 12 apr 2024 | 63,55 | 63,66 | 63,02 | 63,21 | 63,21 | 2.299 |
| 11 apr 2024 | 63,43 | 63,70 | 63,18 | 63,21 | 63,21 | 6.213 |
| 10 apr 2024 | 64,99 | 66,80 | 63,32 | 63,56 | 63,56 | 1.694 |
| 09 apr 2024 | 64,61 | 64,80 | 64,35 | 64,54 | 64,54 | 3.357 |
| 08 apr 2024 | 64,52 | 64,77 | 64,35 | 64,60 | 64,60 | 5.935 |
| 05 apr 2024 | 64,55 | 64,60 | 64,15 | 64,51 | 64,51 | 1.647 |
| 04 apr 2024 | 64,74 | 65,23 | 64,57 | 64,93 | 64,93 | 547 |
| 03 apr 2024 | 64,46 | 64,66 | 64,00 | 64,66 | 64,66 | 3.153 |
| 02 apr 2024 | 64,64 | 64,84 | 64,25 | 64,25 | 64,25 | 2.510 |
| 28 mar 2024 | 65,22 | 65,30 | 64,94 | 65,27 | 65,27 | 4.283 |
| 27 mar 2024 | 64,46 | 64,86 | 64,45 | 64,81 | 64,81 | 4.208 |
| 26 mar 2024 | 64,59 | 64,72 | 64,43 | 64,62 | 64,62 | 9.897 |
| 25 mar 2024 | 64,82 | 64,93 | 64,59 | 64,63 | 64,63 | 14.840 |
| 22 mar 2024 | 64,76 | 65,31 | 64,76 | 64,80 | 64,80 | 10.413 |
| 21 mar 2024 | 65,36 | 65,57 | 64,96 | 65,27 | 65,27 | 15.245 |
| 20 mar 2024 | 64,16 | 64,38 | 64,06 | 64,38 | 64,38 | 4.186 |
| 19 mar 2024 | 63,35 | 64,06 | 63,25 | 63,81 | 63,81 | 17.754 |
| 18 mar 2024 | 63,86 | 64,09 | 63,48 | 63,69 | 63,69 | 10.508 |
| 15 mar 2024 | 63,50 | 63,91 | 63,50 | 63,72 | 63,72 | 2.613 |
| 14 mar 2024 | 64,15 | 64,34 | 63,58 | 63,63 | 63,63 | 17.959 |
| 13 mar 2024 | 63,74 | 64,05 | 63,52 | 63,99 | 63,99 | 3.585 |
| 12 mar 2024 | 63,74 | 64,04 | 63,52 | 63,74 | 63,74 | 2.638 |
| 11 mar 2024 | 64,00 | 64,00 | 63,42 | 63,55 | 63,55 | 7.669 |
| 08 mar 2024 | 64,00 | 64,47 | 63,81 | 64,22 | 64,22 | 1.261 |
| 07 mar 2024 | 63,22 | 63,97 | 63,02 | 63,70 | 63,70 | 4.672 |
| 06 mar 2024 | 63,14 | 63,52 | 62,87 | 63,52 | 63,52 | 2.220 |
| 05 mar 2024 | 63,06 | 63,34 | 62,99 | 63,10 | 63,10 | 36.589 |
| 04 mar 2024 | 62,83 | 63,26 | 62,67 | 63,26 | 63,26 | 3.425 |
| 01 mar 2024 | 62,57 | 62,87 | 62,27 | 62,85 | 62,85 | 31.205 |
| 29 feb 2024 | 62,33 | 62,76 | 62,30 | 62,30 | 62,30 | 5.764 |
| 28 feb 2024 | 62,30 | 62,55 | 62,08 | 62,37 | 62,37 | 2.507 |
| 27 feb 2024 | 62,19 | 62,46 | 62,01 | 62,35 | 62,35 | 8.518 |
| 26 feb 2024 | 62,36 | 62,52 | 62,03 | 62,08 | 62,08 | 4.242 |
| 23 feb 2024 | 62,24 | 62,58 | 62,24 | 62,45 | 62,45 | 1.598 |
| 22 feb 2024 | 62,10 | 62,98 | 62,10 | 62,13 | 62,13 | 7.142 |
| 21 feb 2024 | 62,21 | 62,53 | 62,03 | 62,03 | 62,03 | 3.224 |
| 20 feb 2024 | 61,86 | 62,39 | 61,86 | 62,19 | 62,19 | 5.912 |
| 19 feb 2024 | 62,18 | 62,59 | 62,14 | 62,21 | 62,21 | 910 |
| 16 feb 2024 | 62,50 | 62,60 | 61,93 | 62,60 | 62,60 | 6.185 |
| 15 feb 2024 | 61,74 | 62,26 | 61,55 | 62,21 | 62,21 | 3.892 |
| 14 feb 2024 | 61,08 | 61,40 | 61,08 | 61,28 | 61,28 | 1.450 |
| 13 feb 2024 | 62,19 | 62,19 | 61,15 | 61,35 | 61,35 | 11.546 |
| 12 feb 2024 | 61,47 | 62,09 | 61,09 | 62,09 | 62,09 | 2.055 |
| 09 feb 2024 | 60,91 | 61,25 | 60,64 | 61,09 | 61,09 | 1.958 |
| 08 feb 2024 | 60,82 | 61,12 | 60,68 | 61,12 | 61,12 | 3.691 |
| 07 feb 2024 | 60,28 | 60,94 | 60,23 | 60,79 | 60,79 | 4.616 |
| 06 feb 2024 | 59,72 | 60,33 | 59,22 | 60,33 | 60,33 | 2.738 |
| 05 feb 2024 | 60,22 | 60,22 | 59,27 | 59,47 | 59,47 | 4.297 |
| 02 feb 2024 | 60,66 | 61,20 | 60,08 | 60,34 | 60,34 | 14.802 |
| 01 feb 2024 | 60,00 | 60,29 | 59,82 | 60,29 | 60,29 | 3.396 |
| 31 gen 2024 | 60,35 | 60,83 | 60,35 | 60,66 | 60,66 | 26.298 |
| 30 gen 2024 | 60,45 | 60,52 | 60,18 | 60,49 | 60,49 | 78.896 |
| 29 gen 2024 | 60,18 | 60,25 | 59,93 | 60,25 | 60,25 | 2.700 |
| 26 gen 2024 | 59,61 | 60,53 | 59,61 | 60,47 | 60,47 | 9.637 |
| 25 gen 2024 | 59,52 | 59,90 | 59,45 | 59,61 | 59,61 | 4.622 |
| 24 gen 2024 | 60,95 | 60,95 | 60,03 | 60,11 | 60,11 | 5.054 |
| 23 gen 2024 | 60,19 | 60,80 | 60,19 | 60,27 | 60,27 | 2.850 |
| 22 gen 2024 | 59,98 | 60,67 | 59,71 | 60,48 | 60,48 | 8.937 |
| 19 gen 2024 | 59,81 | 60,09 | 59,42 | 59,61 | 59,61 | 532 |
| 18 gen 2024 | 59,73 | 59,81 | 59,42 | 59,81 | 59,81 | 5.830 |
| 17 gen 2024 | 60,00 | 60,08 | 59,45 | 59,70 | 59,70 | 3.496 |
| 16 gen 2024 | 60,63 | 60,64 | 60,32 | 60,51 | 60,51 | 8.413 |
| 15 gen 2024 | 61,04 | 61,33 | 60,88 | 60,98 | 60,98 | 1.707 |
| 12 gen 2024 | 61,04 | 61,53 | 60,96 | 61,21 | 61,21 | 7.350 |
| 11 gen 2024 | 61,52 | 61,53 | 60,63 | 60,44 | 60,44 | 3.567 |
| 10 gen 2024 | 60,98 | 61,08 | 60,76 | 60,97 | 60,97 | 5.181 |
| 09 gen 2024 | 60,87 | 61,00 | 60,48 | 61,00 | 61,00 | 8.761 |
| 08 gen 2024 | 60,27 | 60,73 | 60,27 | 60,60 | 60,60 | 3.089 |
| 05 gen 2024 | 60,71 | 60,89 | 60,05 | 60,66 | 60,66 | 4.806 |
| 04 gen 2024 | 60,82 | 61,28 | 60,69 | 60,94 | 60,94 | 5.809 |
| 03 gen 2024 | 62,06 | 62,06 | 60,79 | 60,82 | 60,82 | 472 |
| 02 gen 2024 | 62,27 | 62,66 | 61,68 | 61,83 | 61,83 | 3.793 |
| 29 dic 2023 | 62,99 | 62,99 | 62,20 | 62,65 | 62,65 | 1.241 |
| 28 dic 2023 | 62,44 | 63,00 | 62,44 | 62,51 | 62,51 | 678 |
| 27 dic 2023 | 62,99 | 62,99 | 62,43 | 62,73 | 62,73 | 2.769 |
| 22 dic 2023 | 62,27 | 62,27 | 61,83 | 62,03 | 62,03 | 548 |
| 21 dic 2023 | 61,61 | 61,82 | 61,40 | 61,75 | 61,75 | 4.346 |
| 20 dic 2023 | 62,00 | 62,16 | 61,80 | 62,10 | 62,10 | 2.088 |
| 19 dic 2023 | 60,96 | 62,00 | 60,84 | 62,00 | 62,00 | 3.747 |
| 18 dic 2023 | 61,51 | 61,78 | 60,99 | 61,26 | 61,26 | 872 |
| 15 dic 2023 | 62,21 | 62,44 | 61,67 | 61,79 | 61,79 | 6.445 |
| 14 dic 2023 | 61,07 | 62,24 | 61,07 | 62,13 | 62,13 | 5.034 |
| 13 dic 2023 | 60,07 | 60,29 | 59,98 | 59,98 | 59,98 | 2.358 |
| 12 dic 2023 | 60,04 | 60,37 | 59,74 | 59,93 | 59,93 | 3.788 |
| 11 dic 2023 | 59,72 | 60,10 | 59,60 | 60,10 | 60,10 | 4.039 |
| 08 dic 2023 | 59,68 | 60,03 | 59,52 | 59,52 | 59,52 | 3.584 |
| 07 dic 2023 | 59,41 | 59,75 | 59,33 | 59,34 | 59,34 | 4.326 |
| 06 dic 2023 | 59,23 | 59,78 | 59,12 | 59,57 | 59,57 | 7.380 |
| 05 dic 2023 | 58,87 | 59,36 | 58,87 | 59,04 | 59,04 | 5.744 |
| 04 dic 2023 | 59,14 | 59,33 | 58,85 | 59,03 | 59,03 | 10.527 |
| *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.