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
59.439,23 +1.056,04 (+1,81%)
iShares $ Treasury Bond 20+yr UCITS ETF (DTLA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:25PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,3400 | 4,4190 | 4,3375 | 4,3865 | 4,3865 | 2.520.155 |
| 02 mag 2024 | 4,3385 | 4,3505 | 4,3035 | 4,3280 | 4,3280 | 783.431 |
| 01 mag 2024 | 4,3315 | 4,3390 | 4,2960 | 4,3228 | 4,3228 | 425.801 |
| 30 apr 2024 | 4,3360 | 4,3415 | 4,3030 | 4,3155 | 4,3155 | 1.496.762 |
| 29 apr 2024 | 4,3250 | 4,3420 | 4,3105 | 4,3300 | 4,3300 | 1.164.030 |
| 26 apr 2024 | 4,2970 | 4,3265 | 4,2905 | 4,3045 | 4,3045 | 1.111.820 |
| 25 apr 2024 | 4,3005 | 4,3185 | 4,2590 | 4,2785 | 4,2785 | 1.428.755 |
| 24 apr 2024 | 4,3270 | 4,3315 | 4,2880 | 4,3012 | 4,3012 | 556.883 |
| 23 apr 2024 | 4,3415 | 4,3660 | 4,3170 | 4,3492 | 4,3492 | 683.528 |
| 22 apr 2024 | 4,3275 | 4,3420 | 4,3160 | 4,3380 | 4,3380 | 1.986.273 |
| 19 apr 2024 | 4,3305 | 4,3800 | 4,3300 | 4,3485 | 4,3485 | 4.678.561 |
| 18 apr 2024 | 4,3550 | 4,3660 | 4,3295 | 4,3345 | 4,3345 | 1.099.633 |
| 17 apr 2024 | 4,3125 | 4,3405 | 4,3045 | 4,3300 | 4,3300 | 738.404 |
| 16 apr 2024 | 4,3235 | 4,3295 | 4,2795 | 4,3120 | 4,3120 | 1.711.262 |
| 15 apr 2024 | 4,3775 | 4,3900 | 4,3140 | 4,3295 | 4,3295 | 2.477.183 |
| 12 apr 2024 | 4,3840 | 4,4345 | 4,3790 | 4,4120 | 4,4120 | 4.190.812 |
| 11 apr 2024 | 4,3995 | 4,4130 | 4,3630 | 4,3695 | 4,3695 | 1.520.383 |
| 10 apr 2024 | 4,4935 | 4,5120 | 4,4100 | 4,4310 | 4,4310 | 1.988.206 |
| 09 apr 2024 | 4,4700 | 4,4980 | 4,4585 | 4,4925 | 4,4925 | 496.710 |
| 08 apr 2024 | 4,4345 | 4,4650 | 4,4180 | 4,4555 | 4,4555 | 1.607.052 |
| 05 apr 2024 | 4,5055 | 4,5250 | 4,4500 | 4,4695 | 4,4695 | 2.428.893 |
| 04 apr 2024 | 4,4745 | 4,5200 | 4,4650 | 4,4955 | 4,4955 | 961.848 |
| 03 apr 2024 | 4,4875 | 4,4910 | 4,4380 | 4,4650 | 4,4650 | 1.250.680 |
| 02 apr 2024 | 4,5500 | 4,5545 | 4,4515 | 4,4765 | 4,4765 | 2.523.804 |
| 28 mar 2024 | 4,6095 | 4,6195 | 4,5800 | 4,6085 | 4,6085 | 1.188.804 |
| 27 mar 2024 | 4,5605 | 4,5920 | 4,5545 | 4,5890 | 4,5890 | 585.515 |
| 26 mar 2024 | 4,5525 | 4,5640 | 4,5329 | 4,5525 | 4,5525 | 478.229 |
| 25 mar 2024 | 4,5700 | 4,5735 | 4,5419 | 4,5455 | 4,5455 | 387.644 |
| 22 mar 2024 | 4,5370 | 4,5835 | 4,5365 | 4,5700 | 4,5700 | 1.342.957 |
| 21 mar 2024 | 4,5435 | 4,5504 | 4,5060 | 4,5240 | 4,5240 | 1.321.842 |
| 20 mar 2024 | 4,5285 | 4,5350 | 4,5195 | 4,5340 | 4,5340 | 677.149 |
| 19 mar 2024 | 4,5055 | 4,5241 | 4,5020 | 4,5080 | 4,5080 | 1.097.048 |
| 18 mar 2024 | 4,5260 | 4,5260 | 4,5000 | 4,5050 | 4,5050 | 729.057 |
| 15 mar 2024 | 4,5275 | 4,5470 | 4,5100 | 4,5265 | 4,5265 | 1.789.472 |
| 14 mar 2024 | 4,5835 | 4,5930 | 4,5135 | 4,5260 | 4,5260 | 2.252.400 |
| 13 mar 2024 | 4,6210 | 4,6300 | 4,5760 | 4,5805 | 4,5805 | 3.137.246 |
| 12 mar 2024 | 4,6530 | 4,6700 | 4,6050 | 4,6145 | 4,6145 | 1.897.862 |
| 11 mar 2024 | 4,6705 | 4,6800 | 4,6410 | 4,6525 | 4,6525 | 989.096 |
| 08 mar 2024 | 4,6675 | 4,6895 | 4,6350 | 4,6485 | 4,6485 | 1.428.292 |
| 07 mar 2024 | 4,6600 | 4,7075 | 4,6475 | 4,6560 | 4,6560 | 1.551.167 |
| 06 mar 2024 | 4,6180 | 4,6545 | 4,6025 | 4,6435 | 4,6435 | 1.635.170 |
| 05 mar 2024 | 4,5895 | 4,6520 | 4,5810 | 4,6270 | 4,6270 | 2.614.703 |
| 04 mar 2024 | 4,5770 | 4,5870 | 4,5510 | 4,5630 | 4,5630 | 5.415.572 |
| 01 mar 2024 | 4,5515 | 4,5900 | 4,5200 | 4,5750 | 4,5750 | 2.007.902 |
| 29 feb 2024 | 4,5235 | 4,5685 | 4,5015 | 4,5630 | 4,5630 | 1.062.127 |
| 28 feb 2024 | 4,5170 | 4,5305 | 4,5015 | 4,5100 | 4,5100 | 1.929.204 |
| 27 feb 2024 | 4,5365 | 4,5495 | 4,5120 | 4,5205 | 4,5205 | 3.582.244 |
| 26 feb 2024 | 4,5700 | 4,5750 | 4,5265 | 4,5265 | 4,5265 | 1.882.941 |
| 23 feb 2024 | 4,4835 | 4,5430 | 4,4730 | 4,5430 | 4,5430 | 6.199.866 |
| 22 feb 2024 | 4,4715 | 4,4945 | 4,4530 | 4,4870 | 4,4870 | 20.426.940 |
| 21 feb 2024 | 4,4905 | 4,5075 | 4,4800 | 4,4875 | 4,4875 | 5.572.580 |
| 20 feb 2024 | 4,4815 | 4,5135 | 4,4815 | 4,5110 | 4,5110 | 4.085.750 |
| 19 feb 2024 | 4,4835 | 4,4890 | 4,4710 | 4,4728 | 4,4728 | 306.143 |
| 16 feb 2024 | 4,5045 | 4,5070 | 4,4740 | 4,4850 | 4,4850 | 914.379 |
| 15 feb 2024 | 4,5225 | 4,5410 | 4,5075 | 4,5110 | 4,5110 | 5.857.144 |
| 14 feb 2024 | 4,4885 | 4,5060 | 4,4605 | 4,4895 | 4,4895 | 3.745.886 |
| 13 feb 2024 | 4,5380 | 4,5940 | 4,4820 | 4,4985 | 4,4985 | 1.473.927 |
| 12 feb 2024 | 4,5565 | 4,5645 | 4,5290 | 4,5350 | 4,5350 | 1.662.692 |
| 09 feb 2024 | 4,5475 | 4,5765 | 4,5260 | 4,5455 | 4,5455 | 2.911.412 |
| 08 feb 2024 | 4,5825 | 4,5845 | 4,5362 | 4,5425 | 4,5425 | 1.987.103 |
| 07 feb 2024 | 4,5945 | 4,6105 | 4,5725 | 4,5945 | 4,5945 | 916.666 |
| 06 feb 2024 | 4,5710 | 4,5955 | 4,5535 | 4,5932 | 4,5932 | 835.582 |
| 05 feb 2024 | 4,6300 | 4,6360 | 4,5525 | 4,5573 | 4,5573 | 2.583.383 |
| 02 feb 2024 | 4,7335 | 4,7515 | 4,6365 | 4,6380 | 4,6380 | 2.385.310 |
| 01 feb 2024 | 4,6650 | 4,7760 | 4,6650 | 4,7635 | 4,7635 | 1.789.636 |
| 31 gen 2024 | 4,6440 | 4,6785 | 4,6180 | 4,6610 | 4,6610 | 1.354.111 |
| 30 gen 2024 | 4,6075 | 4,6220 | 4,5760 | 4,5925 | 4,5925 | 2.018.554 |
| 29 gen 2024 | 4,5545 | 5,0000 | 4,5435 | 4,5610 | 4,5610 | 317.115 |
| 26 gen 2024 | 4,5455 | 4,5540 | 4,5140 | 4,5385 | 4,5385 | 331.200 |
| 25 gen 2024 | 4,5285 | 4,5463 | 4,5085 | 4,5435 | 4,5435 | 3.953.717 |
| 24 gen 2024 | 4,5475 | 4,5670 | 4,5200 | 4,5230 | 4,5230 | 1.253.410 |
| 23 gen 2024 | 4,5620 | 4,5620 | 4,5120 | 4,5155 | 4,5155 | 1.901.986 |
| 22 gen 2024 | 4,5560 | 4,5900 | 4,5485 | 4,5775 | 4,5775 | 6.431.022 |
| 19 gen 2024 | 4,5260 | 4,5435 | 4,5050 | 4,5280 | 4,5280 | 2.583.520 |
| 18 gen 2024 | 4,5760 | 4,5860 | 4,5301 | 4,5425 | 4,5425 | 1.190.581 |
| 17 gen 2024 | 4,5750 | 4,6060 | 4,5445 | 4,5760 | 4,5760 | 813.705 |
| 16 gen 2024 | 4,6335 | 4,6405 | 4,5840 | 4,6035 | 4,6035 | 823.713 |
| 15 gen 2024 | 4,6485 | 4,6525 | 4,6300 | 4,6475 | 4,6475 | 2.328.730 |
| 12 gen 2024 | 4,6690 | 4,6955 | 4,6435 | 4,6727 | 4,6727 | 1.216.491 |
| 11 gen 2024 | 4,6745 | 4,7000 | 4,6165 | 4,6235 | 4,6235 | 982.430 |
| 10 gen 2024 | 4,6710 | 4,6930 | 4,6543 | 4,6555 | 4,6555 | 532.092 |
| 09 gen 2024 | 4,6660 | 4,6850 | 4,6420 | 4,6660 | 4,6660 | 1.193.922 |
| 08 gen 2024 | 4,6440 | 4,6995 | 4,6285 | 4,6925 | 4,6925 | 1.867.895 |
| 05 gen 2024 | 4,6780 | 4,7155 | 4,6290 | 4,6855 | 4,6855 | 1.616.732 |
| 04 gen 2024 | 4,7480 | 4,7575 | 4,6920 | 4,7055 | 4,7055 | 3.925.306 |
| 03 gen 2024 | 4,7380 | 4,7380 | 4,6880 | 4,7250 | 4,7250 | 3.077.513 |
| 02 gen 2024 | 4,7410 | 4,7630 | 4,7105 | 4,7495 | 4,7495 | 1.135.602 |
| 29 dic 2023 | 4,8185 | 4,8195 | 4,7667 | 4,7800 | 4,7800 | 721.727 |
| 28 dic 2023 | 4,8415 | 4,8535 | 4,8205 | 4,8270 | 4,8270 | 869.825 |
| 27 dic 2023 | 4,7840 | 4,8260 | 4,7835 | 4,8235 | 4,8235 | 1.548.950 |
| 22 dic 2023 | 4,7805 | 4,8080 | 4,7750 | 4,8025 | 4,8025 | 641.982 |
| 21 dic 2023 | 4,7925 | 4,8245 | 4,7800 | 4,7975 | 4,7975 | 3.090.410 |
| 20 dic 2023 | 4,7870 | 4,8050 | 4,7600 | 4,7655 | 4,7655 | 1.463.541 |
| 19 dic 2023 | 4,7760 | 4,7930 | 4,7670 | 4,7765 | 4,7765 | 3.671.223 |
| 18 dic 2023 | 4,7800 | 4,8025 | 4,7305 | 4,7475 | 4,7475 | 73.447.645 |
| 15 dic 2023 | 4,7555 | 4,7925 | 4,7335 | 4,7835 | 4,7835 | 1.943.818 |
| 14 dic 2023 | 4,7005 | 4,7630 | 4,6870 | 4,7630 | 4,7630 | 1.827.281 |
| 13 dic 2023 | 4,5760 | 4,5890 | 4,5600 | 4,5880 | 4,5880 | 1.780.167 |
| 12 dic 2023 | 4,5700 | 4,5900 | 4,5215 | 4,5445 | 4,5445 | 848.819 |
| 11 dic 2023 | 4,5325 | 4,5395 | 4,5090 | 4,5175 | 4,5175 | 1.148.686 |
| *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.