Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.129,94 +1.720,77 (+3,00%)
L&G Healthcare Breakthrough UCITS ETF (DOCT.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:49AM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 11,02 | 11,02 | 11,02 | 11,14 | 11,14 | 1.076 |
| 02 mag 2024 | 11,03 | 11,03 | 11,02 | 10,94 | 10,94 | - |
| 01 mag 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 30 apr 2024 | 11,02 | 11,02 | 10,93 | 10,91 | 10,91 | 2.105 |
| 29 apr 2024 | 10,87 | 11,06 | 10,87 | 11,05 | 11,05 | 12.759 |
| 26 apr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 25 apr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 24 apr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 3.427 |
| 23 apr 2024 | 10,82 | 10,86 | 10,80 | 11,02 | 11,02 | 2.181 |
| 22 apr 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 19 apr 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 18 apr 2024 | 10,73 | 10,75 | 10,73 | 10,78 | 10,78 | 8.398 |
| 17 apr 2024 | 10,79 | 10,88 | 10,79 | 10,79 | 10,79 | 2.923 |
| 16 apr 2024 | 10,90 | 10,94 | 10,90 | 10,90 | 10,90 | 1 |
| 15 apr 2024 | 11,19 | 11,22 | 11,19 | 11,08 | 11,08 | 21.147 |
| 12 apr 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 11 apr 2024 | 11,44 | 11,44 | 11,44 | 11,30 | 11,30 | 225 |
| 10 apr 2024 | 11,67 | 11,69 | 11,35 | 11,42 | 11,42 | 8.759 |
| 09 apr 2024 | 11,60 | 11,60 | 11,48 | 11,60 | 11,60 | 600 |
| 08 apr 2024 | 11,43 | 11,43 | 11,38 | 11,44 | 11,44 | 7.598 |
| 05 apr 2024 | 11,33 | 11,37 | 11,28 | 11,37 | 11,37 | 3.206 |
| 04 apr 2024 | 11,43 | 11,50 | 11,43 | 11,50 | 11,50 | 1.151 |
| 03 apr 2024 | 11,42 | 11,42 | 11,42 | 11,43 | 11,43 | - |
| 02 apr 2024 | 11,41 | 11,67 | 11,41 | 11,42 | 11,42 | 1.438 |
| 28 mar 2024 | 11,67 | 11,75 | 11,67 | 11,77 | 11,77 | 1.704 |
| 27 mar 2024 | 11,50 | 11,62 | 11,50 | 11,62 | 11,62 | 4.151 |
| 26 mar 2024 | 11,52 | 11,52 | 11,44 | 11,41 | 11,41 | 441 |
| 25 mar 2024 | 11,45 | 11,51 | 11,45 | 11,40 | 11,40 | 3.350 |
| 22 mar 2024 | 11,57 | 11,57 | 11,55 | 11,47 | 11,47 | 5.875 |
| 21 mar 2024 | 11,65 | 11,65 | 11,63 | 11,64 | 11,64 | 5.871 |
| 20 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | 23.742 |
| 19 mar 2024 | 11,42 | 11,49 | 11,42 | 11,52 | 11,52 | 311 |
| 18 mar 2024 | 11,44 | 11,47 | 11,44 | 11,53 | 11,53 | 21.407 |
| 15 mar 2024 | 11,57 | 11,57 | 11,57 | 11,46 | 11,46 | 14 |
| 14 mar 2024 | 11,75 | 11,75 | 11,55 | 11,55 | 11,55 | 2.321 |
| 13 mar 2024 | 11,76 | 11,76 | 11,76 | 11,77 | 11,77 | 392 |
| 12 mar 2024 | 11,88 | 11,91 | 11,85 | 11,76 | 11,76 | 4.742 |
| 11 mar 2024 | 11,88 | 11,88 | 11,85 | 11,87 | 11,87 | 7.250 |
| 08 mar 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 07 mar 2024 | 11,68 | 11,68 | 11,68 | 11,88 | 11,88 | 6.360 |
| 06 mar 2024 | 11,63 | 11,63 | 11,63 | 11,73 | 11,73 | 10 |
| 05 mar 2024 | 11,69 | 11,74 | 11,69 | 11,60 | 11,60 | 1.946 |
| 04 mar 2024 | 11,72 | 11,78 | 11,61 | 11,61 | 11,61 | 15.454 |
| 01 mar 2024 | 11,56 | 11,56 | 11,56 | 11,72 | 11,72 | 2.531 |
| 29 feb 2024 | 11,62 | 11,62 | 11,62 | 11,57 | 11,57 | 1.542 |
| 28 feb 2024 | 11,67 | 11,70 | 11,60 | 11,62 | 11,62 | 369 |
| 27 feb 2024 | 11,60 | 11,64 | 11,57 | 11,59 | 11,59 | 904 |
| 26 feb 2024 | 11,52 | 11,58 | 11,48 | 11,56 | 11,56 | 6.258 |
| 23 feb 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | 150 |
| 22 feb 2024 | 11,59 | 11,67 | 11,59 | 11,55 | 11,55 | 1.639 |
| 21 feb 2024 | 11,53 | 11,53 | 11,43 | 11,43 | 11,43 | 2.959 |
| 20 feb 2024 | 11,55 | 11,58 | 11,54 | 11,54 | 11,54 | 631 |
| 19 feb 2024 | 11,61 | 11,61 | 11,61 | 11,55 | 11,55 | 1 |
| 16 feb 2024 | 11,65 | 11,68 | 11,60 | 11,67 | 11,67 | 3.780 |
| 15 feb 2024 | 11,56 | 11,56 | 11,56 | 11,53 | 11,53 | - |
| 14 feb 2024 | 11,30 | 11,30 | 11,30 | 11,37 | 11,37 | 1 |
| 13 feb 2024 | 11,33 | 11,64 | 11,33 | 11,38 | 11,38 | 3.863 |
| 12 feb 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 09 feb 2024 | 11,44 | 11,45 | 11,32 | 11,43 | 11,43 | 2.371 |
| 08 feb 2024 | 11,43 | 11,43 | 11,43 | 11,38 | 11,38 | - |
| 07 feb 2024 | 11,50 | 11,50 | 11,50 | 11,46 | 11,46 | 2.230 |
| 06 feb 2024 | 11,23 | 11,31 | 11,23 | 11,45 | 11,45 | 628 |
| 05 feb 2024 | 11,26 | 11,35 | 11,20 | 11,23 | 11,23 | 4.480 |
| 02 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 01 feb 2024 | 11,29 | 11,32 | 11,27 | 11,22 | 11,22 | 11.196 |
| 31 gen 2024 | 11,43 | 11,43 | 11,43 | 11,41 | 11,41 | 10.181 |
| 30 gen 2024 | 11,51 | 11,51 | 11,51 | 11,43 | 11,43 | 15.129 |
| 29 gen 2024 | 11,34 | 11,43 | 11,33 | 11,45 | 11,45 | 425 |
| 26 gen 2024 | 11,35 | 11,48 | 11,35 | 11,45 | 11,45 | 1.738 |
| 25 gen 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 24 gen 2024 | 11,55 | 11,55 | 11,34 | 11,39 | 11,39 | 2.238 |
| 23 gen 2024 | 11,43 | 11,51 | 11,32 | 11,33 | 11,33 | 3.183 |
| 22 gen 2024 | 11,33 | 11,38 | 11,33 | 11,44 | 11,44 | 806 |
| 19 gen 2024 | 11,29 | 11,34 | 11,28 | 11,26 | 11,26 | 1.001 |
| 18 gen 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 17 gen 2024 | 11,27 | 11,28 | 11,26 | 11,23 | 11,23 | 1.189 |
| 16 gen 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 15 gen 2024 | 11,46 | 11,56 | 11,46 | 11,50 | 11,50 | 3.137 |
| 12 gen 2024 | 11,55 | 11,62 | 11,55 | 11,57 | 11,57 | 627 |
| 11 gen 2024 | 11,71 | 11,71 | 11,53 | 11,50 | 11,50 | 9.666 |
| 10 gen 2024 | 11,67 | 11,67 | 11,56 | 11,58 | 11,58 | 1.761 |
| 09 gen 2024 | 11,55 | 11,55 | 11,54 | 11,74 | 11,74 | 597 |
| 08 gen 2024 | 11,34 | 11,51 | 11,29 | 11,47 | 11,47 | 2.403 |
| 05 gen 2024 | 11,17 | 11,26 | 11,17 | 11,33 | 11,33 | 1.178 |
| 04 gen 2024 | 11,28 | 11,28 | 11,28 | 11,26 | 11,26 | 10 |
| 03 gen 2024 | 11,50 | 11,53 | 11,46 | 11,24 | 11,24 | 1.162 |
| 02 gen 2024 | 11,33 | 11,68 | 11,33 | 11,63 | 11,63 | 615 |
| 29 dic 2023 | 11,74 | 11,76 | 11,74 | 11,74 | 11,74 | 260 |
| 28 dic 2023 | 11,72 | 11,74 | 11,72 | 11,74 | 11,74 | 795 |
| 27 dic 2023 | 11,67 | 11,71 | 11,67 | 11,66 | 11,66 | 26 |
| 22 dic 2023 | 11,45 | 11,45 | 11,45 | 11,49 | 11,49 | 1.100 |
| 21 dic 2023 | 11,29 | 11,29 | 11,29 | 11,40 | 11,40 | - |
| 20 dic 2023 | 11,39 | 11,39 | 11,39 | 11,48 | 11,48 | 694 |
| 19 dic 2023 | 11,32 | 11,32 | 11,21 | 11,36 | 11,36 | 703 |
| 18 dic 2023 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 15 dic 2023 | 11,44 | 11,44 | 11,29 | 11,29 | 11,29 | 29.746 |
| 14 dic 2023 | 11,11 | 11,43 | 11,11 | 11,39 | 11,39 | 718 |
| 13 dic 2023 | 10,67 | 10,70 | 10,67 | 10,73 | 10,73 | 11.481 |
| 12 dic 2023 | 10,59 | 10,64 | 10,50 | 10,61 | 10,61 | 4.169 |
| 11 dic 2023 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| *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.