Italia markets closed

SPDR MSCI Europe Energy UCITS ETF (ENGE.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
172,35+1,38 (+0,81%)
Alla chiusura: 08:21AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024172,84172,84172,84172,35172,35-
25 lug 2024168,20168,20168,20170,97170,97183
24 lug 2024170,00170,00170,00170,89170,895
23 lug 2024172,50172,92172,50170,03170,0353
22 lug 2024172,40172,40172,40173,01173,01-
19 lug 2024173,38173,38173,36172,52172,5260
18 lug 2024174,88174,88174,88174,88174,88-
17 lug 2024172,30172,58171,70172,76172,7631
16 lug 2024171,57171,57171,57171,38171,3817
15 lug 2024172,98172,98172,98172,98172,98-
12 lug 2024173,54173,54173,54173,73173,7322
11 lug 2024173,22174,10173,22173,08173,081
10 lug 2024174,53174,77174,53174,53174,5330
09 lug 2024175,60175,60174,96174,66174,661
08 lug 2024179,20179,20178,34178,04178,04204
05 lug 2024181,28181,28180,11179,91179,91206
04 lug 2024182,49182,49182,49182,35182,352
03 lug 2024181,05181,05180,12179,89179,89122
02 lug 2024181,72181,72181,72180,31180,31110
01 lug 2024179,36180,20179,00179,48179,48192
28 giu 2024177,86177,86176,87177,33177,33265
27 giu 2024176,71177,11176,18175,07175,07230
26 giu 2024177,08177,08177,08175,07175,07-
25 giu 2024176,58176,58176,58176,29176,2937
24 giu 2024171,52175,52171,52175,86175,86-
21 giu 2024173,48173,48173,48174,09174,0922
20 giu 2024173,44175,11173,44174,93174,9363
19 giu 2024172,52173,58172,52172,86172,8691
18 giu 2024171,98171,98171,36173,25173,2525
17 giu 2024170,76170,96170,76171,20171,20308
14 giu 2024170,66170,66170,50170,52170,5218
13 giu 2024171,48171,48171,48171,46171,4622
12 giu 2024175,88175,88175,88174,30174,30-
11 giu 2024178,70178,70174,76174,29174,2934
10 giu 2024179,76179,76174,58175,78175,78178
07 giu 2024174,82174,95174,38174,90174,90161
06 giu 2024174,38174,62174,02175,00175,0084
05 giu 2024174,72174,74174,01174,41174,41327
04 giu 2024174,10174,14173,52174,15174,15193
03 giu 2024182,34182,34179,40178,83178,83150
31 mag 2024181,41181,41181,41181,41181,41-
30 mag 2024179,70179,70178,84179,01179,01154
29 mag 2024182,43182,43181,62179,99179,9969
28 mag 2024181,72181,72181,70180,32180,32-
24 mag 2024178,18179,66178,09179,00179,00169
23 mag 2024179,82179,82179,58179,39179,39183
22 mag 2024179,46179,46178,22178,70178,70180
21 mag 2024180,52180,76180,52181,59181,59230
20 mag 2024182,66182,66182,66181,69181,69-
17 mag 2024183,82183,82181,24181,32181,3272
16 mag 2024180,58181,82180,18181,25181,25102
15 mag 2024185,50186,15181,96182,60182,60942
14 mag 2024186,36186,36186,36185,40185,40280
13 mag 2024187,20187,20186,60186,62186,62164
10 mag 2024186,76186,76186,76186,76186,76-
09 mag 2024185,82185,82185,82185,45185,451
08 mag 2024182,86182,86182,86183,60183,60-
07 mag 2024185,76185,76183,80183,86183,86161
03 mag 2024182,23182,23181,69181,84181,84116
02 mag 2024181,35181,35181,35183,20183,2028
01 mag 2024182,48182,89181,90182,10182,1062
30 apr 2024184,37184,37184,37184,37184,37-
29 apr 2024186,44187,46185,28185,93185,938
26 apr 2024185,00188,98185,00186,79186,79-
25 apr 2024185,92186,60185,92186,87186,87106
24 apr 2024187,14187,14187,14186,99186,9910
23 apr 2024187,24187,24187,24187,24187,24-
22 apr 2024185,04186,32185,04187,34187,3456
19 apr 2024183,42183,87180,48183,96183,96579
18 apr 2024182,71182,91182,65183,78183,78652
17 apr 2024184,48184,48184,48184,63184,632
16 apr 2024185,76185,76185,28183,89183,89151
15 apr 2024190,38190,38187,12187,04187,04516
12 apr 2024189,20190,98189,20190,62190,62238
11 apr 2024188,96188,96185,92185,71185,7134
10 apr 2024186,50186,50186,40186,40186,40137
09 apr 2024185,80186,08184,86184,76184,7650
08 apr 2024184,16184,90184,16184,91184,9170
05 apr 2024183,10183,10183,10183,23183,2321
04 apr 2024182,04182,64182,02182,64182,64324
03 apr 2024181,16181,16181,02182,10182,1034
02 apr 2024178,36180,79178,36180,28180,28185
28 mar 2024174,04174,22174,04174,65174,6564
27 mar 2024173,66174,10173,66174,13174,1386
26 mar 2024175,66175,70174,72175,54175,541.336
25 mar 2024174,16175,45174,07175,56175,56240
22 mar 2024174,34174,70173,90173,88173,88173
21 mar 2024173,32173,32173,32173,37173,3728
20 mar 2024172,60172,60171,87171,96171,9626
19 mar 2024173,07173,07173,07173,07173,07-
18 mar 2024170,89170,89170,89170,89170,89-
15 mar 2024171,36171,36171,36170,06170,06-
14 mar 2024170,17170,28169,28169,48169,4885
13 mar 2024169,18169,18168,96169,02169,0216
12 mar 2024166,42166,72166,42166,47166,4749
11 mar 2024163,78165,51163,78164,93164,933
08 mar 2024166,32166,32166,32164,88164,88166
07 mar 2024164,78165,66164,78165,63165,6338
06 mar 2024165,36165,74165,36166,19166,19289
05 mar 2024163,28163,28163,28163,80163,80160
*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...