Italia markets close in 4 hours 2 minutes
FTSE MIB
34.496,69 -328,32 (-0,94%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,44 -1,36 (-1,70%) Bitcoin EUR
65.537,58 +3.680,95 (+5,95%)
iShares J.P. Morgan ESG $ EM Bond UCITS ETF USD (Acc) (EMSA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:29AM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 5,38 | 5,38 | 5,36 | 5,36 | 5,36 | 28.869 |
| 20 mag 2024 | 5,36 | 5,37 | 5,36 | 5,36 | 5,36 | 6.844 |
| 17 mag 2024 | 5,36 | 5,38 | 5,34 | 5,34 | 5,34 | 19.453 |
| 16 mag 2024 | 5,38 | 5,38 | 5,38 | 5,38 | 5,38 | 2.815 |
| 15 mag 2024 | 5,30 | 5,37 | 5,30 | 5,37 | 5,37 | 10.537 |
| 14 mag 2024 | 5,32 | 5,33 | 5,32 | 5,32 | 5,32 | 46.160 |
| 13 mag 2024 | 5,32 | 5,33 | 5,31 | 5,32 | 5,32 | 32.359 |
| 10 mag 2024 | 5,32 | 5,33 | 5,31 | 5,32 | 5,32 | 7.158 |
| 09 mag 2024 | 5,33 | 5,33 | 5,30 | 5,31 | 5,31 | 17.100 |
| 08 mag 2024 | 5,30 | 5,35 | 5,30 | 5,31 | 5,31 | 5.064 |
| 07 mag 2024 | 5,28 | 5,34 | 5,28 | 5,34 | 5,34 | 69.171 |
| 03 mag 2024 | 5,27 | 5,31 | 5,27 | 5,31 | 5,31 | 163 |
| 02 mag 2024 | 5,24 | 5,26 | 5,23 | 5,26 | 5,26 | 31.307 |
| 01 mag 2024 | 5,22 | 5,22 | 5,22 | 5,22 | 5,22 | - |
| 30 apr 2024 | 5,27 | 5,27 | 5,23 | 5,24 | 5,24 | 90.784 |
| 29 apr 2024 | 5,26 | 5,26 | 5,25 | 5,25 | 5,25 | 116.008 |
| 26 apr 2024 | 5,23 | 5,24 | 5,22 | 5,23 | 5,23 | 32.265 |
| 25 apr 2024 | 5,23 | 5,23 | 5,20 | 5,21 | 5,21 | 25.528 |
| 24 apr 2024 | 5,25 | 5,26 | 5,22 | 5,22 | 5,22 | 20.688 |
| 23 apr 2024 | 5,29 | 5,29 | 5,24 | 5,26 | 5,26 | 161.245 |
| 22 apr 2024 | 5,24 | 5,25 | 5,24 | 5,24 | 5,24 | 49.729 |
| 19 apr 2024 | 5,25 | 5,25 | 5,22 | 5,24 | 5,24 | 67.117 |
| 18 apr 2024 | 5,26 | 5,26 | 5,23 | 5,23 | 5,23 | 13.007 |
| 17 apr 2024 | 5,21 | 5,23 | 5,21 | 5,23 | 5,23 | 170.012 |
| 16 apr 2024 | 5,22 | 5,22 | 5,19 | 5,19 | 5,19 | 43.120 |
| 15 apr 2024 | 5,28 | 5,28 | 5,23 | 5,23 | 5,23 | 802.996 |
| 12 apr 2024 | 5,24 | 5,30 | 5,24 | 5,28 | 5,28 | 56.033 |
| 11 apr 2024 | 5,29 | 5,30 | 5,27 | 5,27 | 5,27 | 17.646 |
| 10 apr 2024 | 5,38 | 5,38 | 5,31 | 5,31 | 5,31 | 10.094 |
| 09 apr 2024 | 5,33 | 5,36 | 5,33 | 5,36 | 5,36 | 309.838 |
| 08 apr 2024 | 5,30 | 5,34 | 5,30 | 5,34 | 5,34 | 74.631 |
| 05 apr 2024 | 5,33 | 5,34 | 5,32 | 5,34 | 5,34 | 177.294 |
| 04 apr 2024 | 5,33 | 5,35 | 5,33 | 5,35 | 5,35 | 21.036 |
| 03 apr 2024 | 5,34 | 5,34 | 5,29 | 5,31 | 5,31 | 297.031 |
| 02 apr 2024 | 5,34 | 5,34 | 5,30 | 5,31 | 5,31 | 23.364 |
| 28 mar 2024 | 5,35 | 5,36 | 5,35 | 5,35 | 5,35 | 103.193 |
| 27 mar 2024 | 5,37 | 5,37 | 5,34 | 5,37 | 5,37 | 32.471 |
| 26 mar 2024 | 5,38 | 5,38 | 5,34 | 5,35 | 5,35 | 14.455 |
| 25 mar 2024 | 5,34 | 5,35 | 5,33 | 5,35 | 5,35 | 31.516 |
| 22 mar 2024 | 5,34 | 5,35 | 5,33 | 5,35 | 5,35 | 42.295 |
| 21 mar 2024 | 5,31 | 5,34 | 5,31 | 5,33 | 5,33 | 87.163 |
| 20 mar 2024 | 5,32 | 5,32 | 5,29 | 5,30 | 5,30 | 5.180 |
| 19 mar 2024 | 5,24 | 5,29 | 5,24 | 5,29 | 5,29 | 58.302 |
| 18 mar 2024 | 5,29 | 5,29 | 5,27 | 5,27 | 5,27 | 8.734 |
| 15 mar 2024 | 5,28 | 5,30 | 5,27 | 5,27 | 5,27 | 851.060 |
| 14 mar 2024 | 5,32 | 5,32 | 5,28 | 5,29 | 5,29 | 526.885 |
| 13 mar 2024 | 5,33 | 5,33 | 5,30 | 5,31 | 5,31 | 87.266 |
| 12 mar 2024 | 5,31 | 5,32 | 5,30 | 5,31 | 5,31 | 10.708 |
| 11 mar 2024 | 5,32 | 5,35 | 5,31 | 5,31 | 5,31 | 3.407 |
| 08 mar 2024 | 5,32 | 5,33 | 5,31 | 5,32 | 5,32 | 41.668 |
| 07 mar 2024 | 5,30 | 5,33 | 5,29 | 5,31 | 5,31 | 26.415 |
| 06 mar 2024 | 5,29 | 5,30 | 5,28 | 5,30 | 5,30 | 60.351 |
| 05 mar 2024 | 5,24 | 5,28 | 5,24 | 5,27 | 5,27 | 180.754 |
| 04 mar 2024 | 5,27 | 5,27 | 5,26 | 5,26 | 5,26 | 36.164 |
| 01 mar 2024 | 5,26 | 5,27 | 5,25 | 5,27 | 5,27 | 23.766 |
| 29 feb 2024 | 5,22 | 5,25 | 5,22 | 5,25 | 5,25 | 67.555 |
| 28 feb 2024 | 5,21 | 5,23 | 5,21 | 5,22 | 5,22 | 281.309 |
| 27 feb 2024 | 5,24 | 5,24 | 5,21 | 5,22 | 5,22 | 72.052 |
| 26 feb 2024 | 5,25 | 5,25 | 5,22 | 5,22 | 5,22 | 9.926 |
| 23 feb 2024 | 5,21 | 5,23 | 5,20 | 5,23 | 5,23 | 26.995 |
| 22 feb 2024 | 5,20 | 5,21 | 5,19 | 5,20 | 5,20 | 13.021 |
| 21 feb 2024 | 5,17 | 5,20 | 5,17 | 5,19 | 5,19 | 17.902 |
| 20 feb 2024 | 5,18 | 5,20 | 5,18 | 5,20 | 5,20 | 68.153 |
| 19 feb 2024 | 5,20 | 5,20 | 5,18 | 5,18 | 5,18 | 11.515 |
| 16 feb 2024 | 5,23 | 5,23 | 5,19 | 5,19 | 5,19 | 122.602 |
| 15 feb 2024 | 5,17 | 5,21 | 5,17 | 5,20 | 5,20 | 48.052 |
| 14 feb 2024 | 5,16 | 5,17 | 5,15 | 5,17 | 5,17 | 245.405 |
| 13 feb 2024 | 5,20 | 5,21 | 5,17 | 5,17 | 5,17 | 115.809 |
| 12 feb 2024 | 5,21 | 5,21 | 5,20 | 5,21 | 5,21 | 141.016 |
| 09 feb 2024 | 5,20 | 5,21 | 5,19 | 5,19 | 5,19 | 79.208 |
| 08 feb 2024 | 5,21 | 5,22 | 5,19 | 5,21 | 5,21 | 94.783 |
| 07 feb 2024 | 5,22 | 5,22 | 5,20 | 5,21 | 5,21 | 16.545 |
| 06 feb 2024 | 5,18 | 5,20 | 5,18 | 5,20 | 5,20 | 30.651 |
| 05 feb 2024 | 5,20 | 5,21 | 5,17 | 5,18 | 5,18 | 9.553 |
| 02 feb 2024 | 5,26 | 5,26 | 5,21 | 5,22 | 5,22 | 125.470 |
| 01 feb 2024 | 5,22 | 5,25 | 5,22 | 5,25 | 5,25 | 107.700 |
| 31 gen 2024 | 5,23 | 5,23 | 5,21 | 5,22 | 5,22 | 12.248 |
| 30 gen 2024 | 5,20 | 5,22 | 5,19 | 5,21 | 5,21 | 89.140 |
| 29 gen 2024 | 5,21 | 5,21 | 5,18 | 5,18 | 5,18 | 97.299 |
| 26 gen 2024 | 5,19 | 5,19 | 5,17 | 5,19 | 5,19 | 90.691 |
| 25 gen 2024 | 5,15 | 5,20 | 5,14 | 5,17 | 5,17 | 102.098 |
| 24 gen 2024 | 5,18 | 5,18 | 5,16 | 5,16 | 5,16 | 2.211 |
| 23 gen 2024 | 5,17 | 5,18 | 5,14 | 5,15 | 5,15 | 111.788 |
| 22 gen 2024 | 5,19 | 5,19 | 5,18 | 5,19 | 5,19 | 165.720 |
| 19 gen 2024 | 5,19 | 5,19 | 5,16 | 5,17 | 5,17 | 54.928 |
| 18 gen 2024 | 5,20 | 5,21 | 5,18 | 5,19 | 5,19 | 20.294 |
| 17 gen 2024 | 5,18 | 5,20 | 5,18 | 5,18 | 5,18 | 95.695 |
| 16 gen 2024 | 5,22 | 5,22 | 5,21 | 5,21 | 5,21 | 36.626 |
| 15 gen 2024 | 5,22 | 5,24 | 5,22 | 5,24 | 5,24 | 35.250 |
| 12 gen 2024 | 5,23 | 5,25 | 5,22 | 5,24 | 5,24 | 50.620 |
| 11 gen 2024 | 5,22 | 5,22 | 5,19 | 5,19 | 5,19 | 48.728 |
| 10 gen 2024 | 5,18 | 5,18 | 5,17 | 5,18 | 5,18 | 28.675 |
| 09 gen 2024 | 5,17 | 5,17 | 5,15 | 5,16 | 5,16 | 94.689 |
| 08 gen 2024 | 5,16 | 5,18 | 5,15 | 5,18 | 5,18 | 23.223 |
| 05 gen 2024 | 5,17 | 5,20 | 5,15 | 5,19 | 5,19 | 144.904 |
| 04 gen 2024 | 5,19 | 5,19 | 5,18 | 5,19 | 5,19 | 74.256 |
| 03 gen 2024 | 5,20 | 5,24 | 5,19 | 5,19 | 5,19 | 44.194 |
| 02 gen 2024 | 5,24 | 5,27 | 5,23 | 5,24 | 5,24 | 3.666 |
| 29 dic 2023 | 5,27 | 5,29 | 5,27 | 5,28 | 5,28 | 33.171 |
| 28 dic 2023 | 5,30 | 5,31 | 5,29 | 5,30 | 5,30 | 37.048 |
| *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.