Italia markets close in 7 hours 38 minutes
FTSE MIB
33.818,24 +189,03 (+0,56%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,84 +0,73 (+0,93%) Bitcoin EUR
59.864,01 +578,18 (+0,98%)
L&G Multi-Strategy Enhanced Commodities UCITS ETF (ENCG.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:33PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1.099,00 | 1.099,60 | 1.078,25 | 1.097,60 | 1.097,60 | 260.021 |
| 02 mag 2024 | 1.104,40 | 1.106,00 | 1.096,22 | 1.099,00 | 1.099,00 | 91.455 |
| 01 mag 2024 | 1.376,31 | 1.376,31 | 1.376,31 | 1.376,31 | 1.376,31 | - |
| 30 apr 2024 | 1.125,20 | 1.128,26 | 1.113,60 | 1.116,40 | 1.116,40 | 68.466 |
| 29 apr 2024 | 1.129,20 | 1.139,60 | 1.128,40 | 1.128,90 | 1.128,90 | 42.370 |
| 26 apr 2024 | 1.136,20 | 1.138,80 | 1.133,80 | 1.139,10 | 1.139,10 | 92.044 |
| 25 apr 2024 | 1.132,60 | 1.135,00 | 1.126,40 | 1.129,00 | 1.129,00 | 81.915 |
| 24 apr 2024 | 1.139,20 | 1.139,80 | 1.134,00 | 1.136,50 | 1.136,50 | 68.255 |
| 23 apr 2024 | 1.143,80 | 1.144,40 | 1.127,90 | 1.133,00 | 1.133,00 | 55.704 |
| 22 apr 2024 | 1.133,20 | 1.144,60 | 1.133,13 | 1.143,60 | 1.143,60 | 89.587 |
| 19 apr 2024 | 1.135,40 | 1.139,40 | 1.127,00 | 1.137,80 | 1.137,80 | 83.345 |
| 18 apr 2024 | 1.132,40 | 1.134,20 | 1.126,34 | 1.129,20 | 1.129,20 | 50.882 |
| 17 apr 2024 | 1.138,00 | 1.141,37 | 1.135,39 | 1.140,50 | 1.140,50 | 54.266 |
| 16 apr 2024 | 1.142,40 | 1.144,26 | 1.135,40 | 1.137,70 | 1.137,70 | 65.711 |
| 15 apr 2024 | 1.138,40 | 1.140,80 | 1.131,12 | 1.138,40 | 1.138,40 | 55.538 |
| 12 apr 2024 | 1.137,80 | 1.160,00 | 1.137,80 | 1.150,90 | 1.150,90 | 112.808 |
| 11 apr 2024 | 1.133,20 | 1.141,20 | 1.127,20 | 1.131,00 | 1.131,00 | 114.880 |
| 10 apr 2024 | 1.125,40 | 1.130,83 | 1.122,34 | 1.130,40 | 1.130,40 | 47.119 |
| 09 apr 2024 | 1.127,40 | 1.128,53 | 1.119,72 | 1.122,80 | 1.122,80 | 68.982 |
| 08 apr 2024 | 1.126,00 | 1.131,20 | 1.121,40 | 1.123,10 | 1.123,10 | 62.747 |
| 05 apr 2024 | 1.122,00 | 1.132,20 | 1.119,54 | 1.131,00 | 1.131,00 | 41.190 |
| 04 apr 2024 | 1.116,60 | 1.119,40 | 1.109,92 | 1.113,50 | 1.113,50 | 37.983 |
| 03 apr 2024 | 1.111,80 | 1.120,40 | 1.108,07 | 1.114,00 | 1.114,00 | 63.425 |
| 02 apr 2024 | 1.135,60 | 1.135,60 | 1.096,00 | 1.111,10 | 1.111,10 | 40.802 |
| 28 mar 2024 | 1.082,60 | 1.089,80 | 1.082,46 | 1.089,80 | 1.089,80 | 35.924 |
| 27 mar 2024 | 1.079,80 | 1.083,00 | 1.075,69 | 1.081,50 | 1.081,50 | 44.296 |
| 26 mar 2024 | 1.080,80 | 1.086,40 | 1.080,78 | 1.079,50 | 1.079,50 | 48.115 |
| 25 mar 2024 | 1.083,60 | 1.086,21 | 1.077,22 | 1.084,20 | 1.084,20 | 50.475 |
| 22 mar 2024 | 1.084,20 | 1.086,20 | 1.079,63 | 1.080,60 | 1.080,60 | 37.886 |
| 21 mar 2024 | 1.076,80 | 1.078,91 | 1.073,00 | 1.077,30 | 1.077,30 | 56.270 |
| 20 mar 2024 | 1.076,00 | 1.077,76 | 1.070,00 | 1.071,70 | 1.071,70 | 96.504 |
| 19 mar 2024 | 1.081,60 | 1.082,40 | 1.076,20 | 1.076,80 | 1.076,80 | 66.379 |
| 18 mar 2024 | 1.073,80 | 1.079,50 | 1.072,84 | 1.079,40 | 1.079,40 | 58.929 |
| 15 mar 2024 | 1.068,80 | 1.073,89 | 1.065,82 | 1.073,10 | 1.073,10 | 57.022 |
| 14 mar 2024 | 1.062,80 | 1.068,14 | 1.060,60 | 1.065,10 | 1.065,10 | 85.119 |
| 13 mar 2024 | 1.057,80 | 1.060,80 | 1.055,00 | 1.060,80 | 1.060,80 | 34.288 |
| 12 mar 2024 | 1.056,60 | 1.058,00 | 1.049,84 | 1.055,80 | 1.055,80 | 63.561 |
| 11 mar 2024 | 1.045,40 | 1.055,00 | 1.041,69 | 1.052,80 | 1.052,80 | 58.189 |
| 08 mar 2024 | 1.053,00 | 1.055,64 | 1.035,44 | 1.037,70 | 1.037,70 | 39.791 |
| 07 mar 2024 | 1.048,00 | 1.052,00 | 1.044,37 | 1.050,50 | 1.050,50 | 35.902 |
| 06 mar 2024 | 1.040,80 | 1.056,80 | 1.040,00 | 1.049,20 | 1.049,20 | 67.849 |
| 05 mar 2024 | 1.047,00 | 1.052,00 | 1.041,46 | 1.044,70 | 1.044,70 | 58.180 |
| 04 mar 2024 | 1.050,00 | 1.054,00 | 1.047,66 | 1.051,60 | 1.051,60 | 43.235 |
| 01 mar 2024 | 1.047,20 | 1.053,60 | 1.046,84 | 1.052,10 | 1.052,10 | 40.511 |
| 29 feb 2024 | 1.043,00 | 1.050,00 | 1.040,44 | 1.050,00 | 1.050,00 | 48.429 |
| 28 feb 2024 | 1.045,60 | 1.050,58 | 1.043,60 | 1.048,40 | 1.048,40 | 47.275 |
| 27 feb 2024 | 1.041,20 | 1.046,61 | 1.039,63 | 1.043,30 | 1.043,30 | 52.125 |
| 26 feb 2024 | 1.033,60 | 1.037,80 | 1.029,99 | 1.035,40 | 1.035,40 | 47.392 |
| 23 feb 2024 | 1.045,80 | 1.045,80 | 1.032,12 | 1.035,90 | 1.035,90 | 71.899 |
| 22 feb 2024 | 1.050,00 | 1.050,00 | 1.043,17 | 1.046,60 | 1.046,60 | 171.425 |
| 21 feb 2024 | 1.047,20 | 1.049,64 | 1.045,80 | 1.049,10 | 1.049,10 | 45.198 |
| 20 feb 2024 | 1.055,00 | 1.055,57 | 1.041,04 | 1.043,20 | 1.043,20 | 50.002 |
| 19 feb 2024 | 1.048,40 | 1.055,40 | 1.046,40 | 1.053,80 | 1.053,80 | 54.109 |
| 16 feb 2024 | 1.047,60 | 1.055,48 | 1.045,16 | 1.052,80 | 1.052,80 | 42.277 |
| 15 feb 2024 | 1.049,20 | 1.054,84 | 1.045,74 | 1.051,10 | 1.051,10 | 71.350 |
| 14 feb 2024 | 1.056,40 | 1.059,09 | 1.052,80 | 1.053,40 | 1.053,40 | 118.059 |
| 13 feb 2024 | 1.056,40 | 1.059,60 | 1.052,80 | 1.057,10 | 1.057,10 | 63.010 |
| 12 feb 2024 | 1.056,00 | 1.058,20 | 1.051,91 | 1.056,50 | 1.056,50 | 73.858 |
| 09 feb 2024 | 1.052,60 | 1.057,20 | 1.050,36 | 1.053,00 | 1.053,00 | 106.912 |
| 08 feb 2024 | 1.046,60 | 1.055,44 | 1.042,40 | 1.053,20 | 1.053,20 | 62.832 |
| 07 feb 2024 | 1.042,60 | 1.046,80 | 1.040,86 | 1.045,50 | 1.045,50 | 78.270 |
| 06 feb 2024 | 1.047,40 | 1.051,21 | 1.044,80 | 1.047,20 | 1.047,20 | 29.881 |
| 05 feb 2024 | 1.036,80 | 1.045,20 | 1.032,82 | 1.045,80 | 1.045,80 | 79.100 |
| 02 feb 2024 | 1.040,00 | 1.043,96 | 1.037,24 | 1.039,60 | 1.039,60 | 82.974 |
| 01 feb 2024 | 1.055,00 | 1.060,16 | 1.050,42 | 1.052,90 | 1.052,90 | 33.373 |
| 31 gen 2024 | 1.058,00 | 1.060,20 | 1.052,00 | 1.054,20 | 1.054,20 | 59.201 |
| 30 gen 2024 | 1.053,00 | 1.061,36 | 1.049,00 | 1.060,90 | 1.060,90 | 87.839 |
| 29 gen 2024 | 1.057,00 | 1.059,40 | 1.050,82 | 1.053,40 | 1.053,40 | 24.496 |
| 26 gen 2024 | 1.057,60 | 1.057,60 | 1.048,26 | 1.050,60 | 1.050,60 | 67.191 |
| 25 gen 2024 | 1.051,20 | 1.056,60 | 1.050,60 | 1.051,40 | 1.051,40 | 47.885 |
| 24 gen 2024 | 1.047,40 | 1.050,20 | 1.043,42 | 1.048,70 | 1.048,70 | 85.048 |
| 23 gen 2024 | 1.038,80 | 1.050,00 | 1.036,60 | 1.048,60 | 1.048,60 | 51.676 |
| 22 gen 2024 | 1.030,80 | 1.035,80 | 1.028,60 | 1.035,70 | 1.035,70 | 74.715 |
| 19 gen 2024 | 1.036,40 | 1.043,40 | 1.036,40 | 1.037,20 | 1.037,20 | 81.798 |
| 18 gen 2024 | 1.027,00 | 1.034,00 | 1.027,00 | 1.034,40 | 1.034,40 | 92.742 |
| 17 gen 2024 | 1.032,60 | 1.032,80 | 1.027,04 | 1.029,30 | 1.029,30 | 54.875 |
| 16 gen 2024 | 1.034,40 | 1.046,60 | 1.034,40 | 1.037,70 | 1.037,70 | 96.454 |
| 15 gen 2024 | 1.031,01 | 1.038,00 | 1.027,81 | 1.031,70 | 1.031,70 | 48.252 |
| 12 gen 2024 | 1.040,20 | 1.047,80 | 1.032,40 | 1.033,00 | 1.033,00 | 93.473 |
| 11 gen 2024 | 1.030,20 | 1.039,46 | 1.027,61 | 1.039,10 | 1.039,10 | 62.309 |
| 10 gen 2024 | 1.032,40 | 1.038,20 | 1.027,60 | 1.030,80 | 1.030,80 | 120.664 |
| 09 gen 2024 | 1.027,00 | 1.037,92 | 1.026,08 | 1.037,60 | 1.037,60 | 123.487 |
| 08 gen 2024 | 1.036,60 | 1.037,62 | 1.019,00 | 1.019,00 | 1.019,00 | 95.132 |
| 05 gen 2024 | 1.042,60 | 1.044,58 | 1.035,80 | 1.037,20 | 1.037,20 | 47.010 |
| 04 gen 2024 | 1.048,00 | 1.048,60 | 1.036,00 | 1.034,80 | 1.034,80 | 67.164 |
| 03 gen 2024 | 1.041,80 | 1.048,00 | 1.035,20 | 1.047,50 | 1.047,50 | 94.420 |
| 02 gen 2024 | 1.044,80 | 1.062,00 | 1.040,22 | 1.045,80 | 1.045,80 | 29.722 |
| 29 dic 2023 | 1.050,00 | 1.054,20 | 1.048,20 | 1.048,70 | 1.048,70 | 37.727 |
| 28 dic 2023 | 1.079,20 | 1.079,20 | 1.049,98 | 1.061,00 | 1.061,00 | 76.379 |
| 27 dic 2023 | 1.052,20 | 1.068,00 | 1.052,20 | 1.056,40 | 1.056,40 | 234.203 |
| 22 dic 2023 | 1.056,80 | 1.058,80 | 1.050,20 | 1.053,10 | 1.053,10 | 57.977 |
| 21 dic 2023 | 1.062,00 | 1.064,28 | 1.051,00 | 1.056,10 | 1.056,10 | 38.162 |
| 20 dic 2023 | 1.069,00 | 1.073,20 | 1.061,86 | 1.062,80 | 1.062,80 | 72.118 |
| 19 dic 2023 | 1.057,60 | 1.058,66 | 1.051,28 | 1.058,20 | 1.058,20 | 145.224 |
| 18 dic 2023 | 1.056,40 | 1.067,00 | 1.049,10 | 1.063,80 | 1.063,80 | 62.309 |
| 15 dic 2023 | 1.048,20 | 1.052,04 | 1.046,34 | 1.050,90 | 1.050,90 | 56.135 |
| 14 dic 2023 | 1.048,00 | 1.052,24 | 1.044,80 | 1.046,10 | 1.046,10 | 45.839 |
| 13 dic 2023 | 1.043,60 | 1.050,22 | 1.037,04 | 1.046,60 | 1.046,60 | 50.205 |
| 12 dic 2023 | 1.055,40 | 1.062,34 | 1.040,00 | 1.045,60 | 1.045,60 | 151.796 |
| 11 dic 2023 | 1.055,40 | 1.057,60 | 1.044,76 | 1.049,20 | 1.049,20 | 58.941 |
| *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.