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
59.739,84 +815,59 (+1,38%)
SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF (EDVD.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:16PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 13,63 | 13,69 | 13,60 | 13,62 | 13,62 | 2.437 |
| 25 apr 2024 | 13,51 | 13,56 | 13,44 | 13,52 | 13,52 | 756 |
| 24 apr 2024 | 13,48 | 13,53 | 13,45 | 13,40 | 13,40 | 900 |
| 23 apr 2024 | 13,31 | 13,31 | 13,28 | 13,32 | 13,32 | 5.128 |
| 22 apr 2024 | 13,36 | 13,36 | 13,36 | 13,25 | 13,25 | 2 |
| 19 apr 2024 | 13,31 | 13,38 | 13,31 | 13,35 | 13,35 | 3.696 |
| 18 apr 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | 42 |
| 17 apr 2024 | 13,35 | 13,35 | 13,27 | 13,22 | 13,22 | 10.707 |
| 16 apr 2024 | 13,21 | 13,21 | 13,19 | 13,18 | 13,18 | 234 |
| 15 apr 2024 | 13,41 | 13,46 | 13,40 | 13,32 | 13,32 | 85.191 |
| 12 apr 2024 | 13,20 | 13,65 | 13,19 | 13,24 | 13,24 | 7.438 |
| 11 apr 2024 | 13,56 | 13,60 | 13,52 | 13,50 | 13,50 | 122 |
| 10 apr 2024 | 13,73 | 13,74 | 13,47 | 13,47 | 13,47 | 3.178 |
| 09 apr 2024 | 13,76 | 13,78 | 13,65 | 13,69 | 13,69 | 2.225 |
| 08 apr 2024 | 13,33 | 13,72 | 13,33 | 13,74 | 13,74 | 4.402 |
| 05 apr 2024 | 13,52 | 13,55 | 13,52 | 13,59 | 13,59 | 2.795 |
| 04 apr 2024 | 13,78 | 13,78 | 13,74 | 13,76 | 13,76 | 311 |
| 03 apr 2024 | 13,60 | 13,63 | 13,56 | 13,64 | 13,64 | 5.401 |
| 02 apr 2024 | 13,74 | 13,74 | 13,60 | 13,66 | 13,66 | 160 |
| 28 mar 2024 | 13,60 | 13,64 | 13,58 | 13,63 | 13,63 | 362 |
| 27 mar 2024 | 13,60 | 13,64 | 13,57 | 13,58 | 13,58 | 1.386 |
| 26 mar 2024 | 13,66 | 13,69 | 13,57 | 13,60 | 13,60 | 3.520 |
| 25 mar 2024 | 13,69 | 13,76 | 13,68 | 13,72 | 13,72 | 1.802 |
| 22 mar 2024 | 13,80 | 13,80 | 13,75 | 13,73 | 13,73 | 7.842 |
| 21 mar 2024 | 13,85 | 13,85 | 13,85 | 13,88 | 13,88 | 272 |
| 20 mar 2024 | 13,84 | 13,84 | 13,73 | 13,84 | 13,84 | 483 |
| 19 mar 2024 | 13,81 | 13,82 | 13,78 | 13,82 | 13,82 | 1.425 |
| 18 mar 2024 | 13,83 | 13,83 | 13,82 | 13,76 | 13,76 | 1 |
| 15 mar 2024 | 13,78 | 13,82 | 13,78 | 13,77 | 13,77 | 2.503 |
| 14 mar 2024 | 13,85 | 14,10 | 13,82 | 13,81 | 13,81 | 819 |
| 13 mar 2024 | 14,10 | 14,10 | 13,86 | 13,86 | 13,86 | 7.868 |
| 12 mar 2024 | 13,99 | 13,99 | 13,82 | 13,84 | 13,84 | 893 |
| 11 mar 2024 | 13,70 | 13,81 | 13,70 | 13,73 | 13,73 | 3.669 |
| 08 mar 2024 | 13,89 | 13,89 | 13,72 | 13,70 | 13,70 | 1.926 |
| 07 mar 2024 | 13,46 | 13,64 | 13,46 | 13,63 | 13,63 | 3.867 |
| 06 mar 2024 | 13,49 | 13,49 | 13,44 | 13,56 | 13,56 | 1.907 |
| 05 mar 2024 | 13,38 | 13,38 | 13,31 | 13,31 | 13,31 | 4.431 |
| 04 mar 2024 | 13,34 | 13,53 | 13,34 | 13,34 | 13,34 | 554 |
| 01 mar 2024 | 13,43 | 13,43 | 13,39 | 13,48 | 13,48 | - |
| 29 feb 2024 | 13,21 | 13,21 | 13,21 | 13,33 | 13,33 | 125 |
| 28 feb 2024 | 13,47 | 13,47 | 13,32 | 13,32 | 13,32 | 63.338 |
| 27 feb 2024 | 13,56 | 13,56 | 13,56 | 13,52 | 13,52 | 2.410 |
| 26 feb 2024 | 13,57 | 13,57 | 13,51 | 13,52 | 13,52 | 2.101 |
| 23 feb 2024 | 13,56 | 13,69 | 13,56 | 13,61 | 13,61 | 476 |
| 22 feb 2024 | 13,63 | 13,63 | 13,49 | 13,51 | 13,51 | 16.534 |
| 21 feb 2024 | 13,41 | 13,43 | 13,35 | 13,43 | 13,43 | 7.402 |
| 20 feb 2024 | 13,32 | 13,34 | 13,28 | 13,31 | 13,31 | 7.435 |
| 19 feb 2024 | 13,35 | 13,36 | 13,19 | 13,23 | 13,23 | 5.410 |
| 16 feb 2024 | 13,22 | 13,22 | 13,20 | 13,18 | 13,18 | - |
| 15 feb 2024 | 12,95 | 13,00 | 12,94 | 12,99 | 12,99 | 2.145 |
| 14 feb 2024 | 12,94 | 12,99 | 12,94 | 12,94 | 12,94 | 5.286 |
| 13 feb 2024 | 13,02 | 13,25 | 12,98 | 12,97 | 12,97 | 1.455 |
| 12 feb 2024 | 13,04 | 13,27 | 13,03 | 13,23 | 13,23 | 1.876 |
| 09 feb 2024 | 13,03 | 13,03 | 12,90 | 12,93 | 12,93 | 1.506 |
| 08 feb 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 07 feb 2024 | 13,06 | 13,10 | 13,00 | 13,02 | 13,02 | 1.526 |
| 06 feb 2024 | 13,08 | 13,08 | 12,94 | 13,04 | 13,04 | 425 |
| 05 feb 2024 | 12,82 | 12,88 | 12,79 | 12,79 | 12,79 | 3.268 |
| 02 feb 2024 | 12,88 | 13,07 | 12,73 | 12,76 | 12,76 | 7.611 |
| 01 feb 2024 | 12,86 | 12,88 | 12,81 | 12,87 | 12,87 | 13.389 |
| 01 feb 2024 | 0.3096 Dividendo | |||||
| 31 gen 2024 | 13,13 | 13,20 | 13,00 | 13,15 | 12,84 | 44.213 |
| 30 gen 2024 | 13,22 | 13,22 | 13,07 | 13,11 | 12,80 | 9.481 |
| 29 gen 2024 | 13,18 | 13,23 | 13,11 | 13,12 | 12,81 | 2.523 |
| 26 gen 2024 | 13,17 | 13,17 | 13,13 | 13,20 | 12,89 | 1.908 |
| 25 gen 2024 | 13,12 | 13,32 | 13,08 | 13,14 | 12,83 | 3.293 |
| 24 gen 2024 | 12,97 | 13,12 | 12,86 | 13,05 | 12,74 | 2.069 |
| 23 gen 2024 | 12,63 | 12,69 | 12,58 | 12,72 | 12,42 | 516 |
| 22 gen 2024 | 12,53 | 12,55 | 12,48 | 12,55 | 12,25 | 14.628 |
| 19 gen 2024 | 12,60 | 12,60 | 12,60 | 12,53 | 12,24 | 535 |
| 18 gen 2024 | 12,52 | 12,52 | 12,52 | 12,45 | 12,16 | 1 |
| 17 gen 2024 | 12,42 | 12,42 | 12,34 | 12,35 | 12,06 | 681 |
| 16 gen 2024 | 12,70 | 12,71 | 12,70 | 12,69 | 12,39 | 1.072 |
| 15 gen 2024 | 12,86 | 12,94 | 12,80 | 12,84 | 12,53 | 8.044 |
| 12 gen 2024 | 12,77 | 12,91 | 12,77 | 12,94 | 12,63 | 30 |
| 11 gen 2024 | 12,82 | 12,82 | 12,82 | 12,83 | 12,53 | 277 |
| 10 gen 2024 | 12,84 | 12,88 | 12,81 | 12,82 | 12,52 | 7.008 |
| 09 gen 2024 | 12,79 | 12,79 | 12,75 | 12,76 | 12,46 | 1.378 |
| 08 gen 2024 | 12,92 | 12,94 | 12,79 | 12,94 | 12,64 | 29 |
| 05 gen 2024 | 12,96 | 13,02 | 12,90 | 13,02 | 12,71 | 6.106 |
| 04 gen 2024 | 12,99 | 13,00 | 12,92 | 12,97 | 12,66 | 27.533 |
| 03 gen 2024 | 12,91 | 12,99 | 12,88 | 12,93 | 12,63 | 9.561 |
| 02 gen 2024 | 13,05 | 13,08 | 12,85 | 12,95 | 12,64 | 5.446 |
| 29 dic 2023 | 13,22 | 13,26 | 13,22 | 13,18 | 12,86 | 34 |
| 28 dic 2023 | 13,19 | 13,22 | 13,05 | 13,12 | 12,81 | 9.190 |
| 27 dic 2023 | 12,86 | 13,17 | 12,80 | 12,85 | 12,55 | 8.284 |
| 22 dic 2023 | 12,80 | 12,81 | 12,69 | 12,80 | 12,50 | 16 |
| 21 dic 2023 | 12,81 | 12,81 | 12,81 | 12,81 | 12,51 | - |
| 20 dic 2023 | 12,76 | 12,76 | 12,76 | 12,73 | 12,43 | 1 |
| 19 dic 2023 | 12,68 | 12,81 | 12,68 | 12,79 | 12,49 | 13.602 |
| 18 dic 2023 | 12,77 | 12,81 | 12,77 | 12,69 | 12,39 | 60 |
| 15 dic 2023 | 12,84 | 12,94 | 12,84 | 12,89 | 12,59 | 14.639 |
| 14 dic 2023 | 12,69 | 12,87 | 12,69 | 12,87 | 12,57 | 1.365 |
| 13 dic 2023 | 12,54 | 12,55 | 12,54 | 12,47 | 12,18 | 1.410 |
| 12 dic 2023 | 12,55 | 12,62 | 12,51 | 12,54 | 12,24 | 9.592 |
| 11 dic 2023 | 12,46 | 12,48 | 12,45 | 12,49 | 12,20 | 3.940 |
| 08 dic 2023 | 12,51 | 12,53 | 12,39 | 12,43 | 12,13 | 11.719 |
| 07 dic 2023 | 12,47 | 12,55 | 12,42 | 12,50 | 12,21 | 859 |
| 06 dic 2023 | 12,48 | 12,54 | 12,47 | 12,50 | 12,21 | 830 |
| 05 dic 2023 | 12,49 | 12,49 | 12,32 | 12,41 | 12,12 | 4.017 |
| *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.