Italia markets close in 1 hour 45 minutes
FTSE MIB
33.966,12 -330,19 (-0,96%) Dow Jones
38.233,28 -152,81 (-0,40%) Nasdaq
15.951,43 -31,66 (-0,20%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,07 -0,56 (-0,68%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
SPDR MSCI Europe Energy UCITS ETF (ENGE.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
In data: 08:14AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 0,00 | 0,00 | 0,00 | 185,93 | 185,93 | 216 |
| 26 apr 2024 | 185,00 | 188,98 | 185,00 | 186,79 | 186,79 | - |
| 25 apr 2024 | 185,92 | 186,60 | 185,92 | 186,87 | 186,87 | 106 |
| 24 apr 2024 | 187,14 | 187,14 | 187,14 | 186,99 | 186,99 | 10 |
| 23 apr 2024 | 187,24 | 187,24 | 187,24 | 187,24 | 187,24 | - |
| 22 apr 2024 | 185,04 | 186,32 | 185,04 | 187,34 | 187,34 | 56 |
| 19 apr 2024 | 183,42 | 183,87 | 180,48 | 183,96 | 183,96 | 579 |
| 18 apr 2024 | 182,71 | 182,91 | 182,65 | 183,78 | 183,78 | 652 |
| 17 apr 2024 | 184,48 | 184,48 | 184,48 | 184,63 | 184,63 | 2 |
| 16 apr 2024 | 185,76 | 185,76 | 185,28 | 183,89 | 183,89 | 151 |
| 15 apr 2024 | 190,38 | 190,38 | 187,12 | 187,04 | 187,04 | 516 |
| 12 apr 2024 | 189,20 | 190,98 | 189,20 | 190,62 | 190,62 | 238 |
| 11 apr 2024 | 188,96 | 188,96 | 185,92 | 185,71 | 185,71 | 34 |
| 10 apr 2024 | 186,50 | 186,50 | 186,40 | 186,40 | 186,40 | 137 |
| 09 apr 2024 | 185,80 | 186,08 | 184,86 | 184,76 | 184,76 | 50 |
| 08 apr 2024 | 184,16 | 184,90 | 184,16 | 184,91 | 184,91 | 70 |
| 05 apr 2024 | 183,10 | 183,10 | 183,10 | 183,23 | 183,23 | 21 |
| 04 apr 2024 | 182,04 | 182,64 | 182,02 | 182,64 | 182,64 | 324 |
| 03 apr 2024 | 181,16 | 181,16 | 181,02 | 182,10 | 182,10 | 34 |
| 02 apr 2024 | 178,36 | 180,79 | 178,36 | 180,28 | 180,28 | 185 |
| 28 mar 2024 | 174,04 | 174,22 | 174,04 | 174,65 | 174,65 | 64 |
| 27 mar 2024 | 173,66 | 174,10 | 173,66 | 174,13 | 174,13 | 86 |
| 26 mar 2024 | 175,66 | 175,70 | 174,72 | 175,54 | 175,54 | 1.336 |
| 25 mar 2024 | 174,16 | 175,45 | 174,07 | 175,56 | 175,56 | 240 |
| 22 mar 2024 | 174,34 | 174,70 | 173,90 | 173,88 | 173,88 | 173 |
| 21 mar 2024 | 173,32 | 173,32 | 173,32 | 173,37 | 173,37 | 28 |
| 20 mar 2024 | 172,60 | 172,60 | 171,87 | 171,96 | 171,96 | 26 |
| 19 mar 2024 | 173,07 | 173,07 | 173,07 | 173,07 | 173,07 | - |
| 18 mar 2024 | 170,89 | 170,89 | 170,89 | 170,89 | 170,89 | - |
| 15 mar 2024 | 171,36 | 171,36 | 171,36 | 170,06 | 170,06 | - |
| 14 mar 2024 | 170,17 | 170,28 | 169,28 | 169,48 | 169,48 | 85 |
| 13 mar 2024 | 169,18 | 169,18 | 168,96 | 169,02 | 169,02 | 16 |
| 12 mar 2024 | 166,42 | 166,72 | 166,42 | 166,47 | 166,47 | 49 |
| 11 mar 2024 | 163,78 | 165,51 | 163,78 | 164,93 | 164,93 | 3 |
| 08 mar 2024 | 166,32 | 166,32 | 166,32 | 164,88 | 164,88 | 166 |
| 07 mar 2024 | 164,78 | 165,66 | 164,78 | 165,63 | 165,63 | 38 |
| 06 mar 2024 | 165,36 | 165,74 | 165,36 | 166,19 | 166,19 | 289 |
| 05 mar 2024 | 163,28 | 163,28 | 163,28 | 163,80 | 163,80 | 160 |
| 04 mar 2024 | 166,42 | 166,42 | 164,73 | 163,84 | 163,84 | 114 |
| 01 mar 2024 | 165,42 | 165,42 | 165,42 | 165,42 | 165,42 | - |
| 29 feb 2024 | 163,36 | 163,36 | 163,36 | 163,20 | 163,20 | 12 |
| 28 feb 2024 | 163,06 | 163,06 | 163,06 | 163,52 | 163,52 | 17 |
| 27 feb 2024 | 164,51 | 164,51 | 164,51 | 164,51 | 164,51 | - |
| 26 feb 2024 | 162,55 | 162,92 | 162,55 | 163,73 | 163,73 | 40 |
| 23 feb 2024 | 164,17 | 164,17 | 164,17 | 164,63 | 164,63 | 31 |
| 22 feb 2024 | 165,95 | 165,95 | 165,95 | 165,36 | 165,36 | 10 |
| 21 feb 2024 | 163,84 | 163,84 | 163,44 | 164,71 | 164,71 | 53 |
| 20 feb 2024 | 165,51 | 165,51 | 165,51 | 163,32 | 163,32 | 90 |
| 19 feb 2024 | 165,35 | 165,35 | 165,35 | 165,56 | 165,56 | 16 |
| 16 feb 2024 | 164,92 | 164,92 | 164,92 | 164,89 | 164,89 | 27 |
| 15 feb 2024 | 163,74 | 163,74 | 163,74 | 163,74 | 163,74 | - |
| 14 feb 2024 | 164,54 | 164,54 | 164,54 | 164,32 | 164,32 | 36 |
| 13 feb 2024 | 164,74 | 165,38 | 164,63 | 164,21 | 164,21 | 92 |
| 12 feb 2024 | 164,26 | 164,91 | 164,04 | 164,42 | 164,42 | 373 |
| 09 feb 2024 | 163,94 | 163,94 | 163,94 | 163,84 | 163,84 | - |
| 08 feb 2024 | 163,18 | 163,18 | 163,01 | 163,02 | 163,02 | 112 |
| 07 feb 2024 | 164,48 | 164,48 | 162,92 | 163,38 | 163,38 | 275 |
| 06 feb 2024 | 165,66 | 165,66 | 165,66 | 166,34 | 166,34 | 23 |
| 05 feb 2024 | 162,54 | 162,82 | 162,14 | 162,72 | 162,72 | 135 |
| 02 feb 2024 | 163,48 | 164,70 | 163,48 | 163,58 | 163,58 | 109 |
| 01 feb 2024 | 166,81 | 166,81 | 166,81 | 166,15 | 166,15 | 44 |
| 31 gen 2024 | 167,42 | 168,02 | 165,28 | 164,53 | 164,53 | 41 |
| 30 gen 2024 | 167,02 | 167,02 | 165,25 | 165,92 | 165,92 | 287 |
| 29 gen 2024 | 165,69 | 166,22 | 165,38 | 164,87 | 164,87 | 28 |
| 26 gen 2024 | 163,70 | 163,70 | 163,40 | 163,49 | 163,49 | 340 |
| 25 gen 2024 | 161,39 | 161,39 | 161,39 | 161,20 | 161,20 | 307 |
| 24 gen 2024 | 159,31 | 160,16 | 159,31 | 160,63 | 160,63 | 470 |
| 23 gen 2024 | 159,08 | 159,08 | 159,04 | 159,53 | 159,53 | 120 |
| 22 gen 2024 | 158,76 | 159,00 | 158,36 | 158,57 | 158,57 | 65 |
| 19 gen 2024 | 159,66 | 159,66 | 159,66 | 159,66 | 159,66 | - |
| 18 gen 2024 | 160,42 | 160,42 | 159,74 | 159,90 | 159,90 | 279 |
| 17 gen 2024 | 160,10 | 160,10 | 159,46 | 160,15 | 160,15 | 111 |
| 16 gen 2024 | 163,56 | 164,46 | 163,30 | 163,44 | 163,44 | 342 |
| 15 gen 2024 | 164,56 | 164,56 | 164,00 | 164,31 | 164,31 | 197 |
| 12 gen 2024 | 165,46 | 165,46 | 165,46 | 164,93 | 164,93 | 250 |
| 11 gen 2024 | 164,78 | 165,28 | 164,20 | 163,71 | 163,71 | 65 |
| 10 gen 2024 | 165,97 | 165,97 | 165,02 | 164,47 | 164,47 | 75 |
| 09 gen 2024 | 166,96 | 166,96 | 166,96 | 165,85 | 165,85 | 29 |
| 08 gen 2024 | 167,98 | 170,54 | 166,69 | 166,76 | 166,76 | 44 |
| 05 gen 2024 | 170,92 | 172,10 | 170,92 | 171,76 | 171,76 | 116 |
| 04 gen 2024 | 173,10 | 174,18 | 172,35 | 172,46 | 172,46 | 194 |
| 03 gen 2024 | 169,76 | 170,56 | 169,76 | 171,41 | 171,41 | 4 |
| 02 gen 2024 | 171,26 | 171,26 | 171,26 | 171,49 | 171,49 | 10 |
| 29 dic 2023 | 169,92 | 169,92 | 169,92 | 170,36 | 170,36 | 35 |
| 28 dic 2023 | 169,80 | 170,27 | 169,80 | 169,59 | 169,59 | 68 |
| 27 dic 2023 | 172,02 | 172,02 | 171,52 | 170,88 | 170,88 | 12 |
| 22 dic 2023 | 171,06 | 171,06 | 171,06 | 170,68 | 170,68 | 19 |
| 21 dic 2023 | 171,14 | 171,14 | 171,14 | 169,75 | 169,75 | 1 |
| 20 dic 2023 | 172,76 | 173,00 | 170,10 | 170,76 | 170,76 | 82 |
| 19 dic 2023 | 168,52 | 168,66 | 168,52 | 168,56 | 168,56 | 38 |
| 18 dic 2023 | 169,36 | 169,60 | 169,36 | 169,38 | 169,38 | 79 |
| 15 dic 2023 | 169,32 | 171,30 | 166,56 | 166,60 | 166,60 | 1.558 |
| 14 dic 2023 | 168,04 | 168,66 | 167,18 | 168,43 | 168,43 | 162 |
| 13 dic 2023 | 165,94 | 165,94 | 165,94 | 166,59 | 166,59 | 308 |
| 12 dic 2023 | 168,24 | 168,98 | 167,74 | 166,59 | 166,59 | 196 |
| 11 dic 2023 | 167,47 | 167,76 | 167,00 | 168,00 | 168,00 | 114 |
| 08 dic 2023 | 166,82 | 168,55 | 166,82 | 168,45 | 168,45 | 73 |
| 07 dic 2023 | 166,11 | 166,11 | 166,11 | 166,06 | 166,06 | 15 |
| 06 dic 2023 | 168,24 | 168,66 | 168,24 | 166,61 | 166,61 | 66 |
| 05 dic 2023 | 167,94 | 167,94 | 167,94 | 168,61 | 168,61 | 9 |
| *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.