Italia markets closed

SPDR MSCI Europe Energy UCITS ETF (ENGE.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
186,99-0,25 (-0,13%)
Alla chiusura: 03:42PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024187,14187,14187,14186,99186,9920
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
04 mar 2024166,42166,42164,73163,84163,84114
01 mar 2024165,42165,42165,42165,42165,42-
29 feb 2024163,36163,36163,36163,20163,2012
28 feb 2024163,06163,06163,06163,52163,5217
27 feb 2024164,51164,51164,51164,51164,51-
26 feb 2024162,55162,92162,55163,73163,7340
23 feb 2024164,17164,17164,17164,63164,6331
22 feb 2024165,95165,95165,95165,36165,3610
21 feb 2024163,84163,84163,44164,71164,7153
20 feb 2024165,51165,51165,51163,32163,3290
19 feb 2024165,35165,35165,35165,56165,5616
16 feb 2024164,92164,92164,92164,89164,8927
15 feb 2024163,74163,74163,74163,74163,74-
14 feb 2024164,54164,54164,54164,32164,3236
13 feb 2024164,74165,38164,63164,21164,2192
12 feb 2024164,26164,91164,04164,42164,42373
09 feb 2024163,94163,94163,94163,84163,84-
08 feb 2024163,18163,18163,01163,02163,02112
07 feb 2024164,48164,48162,92163,38163,38275
06 feb 2024165,66165,66165,66166,34166,3423
05 feb 2024162,54162,82162,14162,72162,72135
02 feb 2024163,48164,70163,48163,58163,58109
01 feb 2024166,81166,81166,81166,15166,1544
31 gen 2024167,42168,02165,28164,53164,5341
30 gen 2024167,02167,02165,25165,92165,92287
29 gen 2024165,69166,22165,38164,87164,8728
26 gen 2024163,70163,70163,40163,49163,49340
25 gen 2024161,39161,39161,39161,20161,20307
24 gen 2024159,31160,16159,31160,63160,63470
23 gen 2024159,08159,08159,04159,53159,53120
22 gen 2024158,76159,00158,36158,57158,5765
19 gen 2024159,66159,66159,66159,66159,66-
18 gen 2024160,42160,42159,74159,90159,90279
17 gen 2024160,10160,10159,46160,15160,15111
16 gen 2024163,56164,46163,30163,44163,44342
15 gen 2024164,56164,56164,00164,31164,31197
12 gen 2024165,46165,46165,46164,93164,93250
11 gen 2024164,78165,28164,20163,71163,7165
10 gen 2024165,97165,97165,02164,47164,4775
09 gen 2024166,96166,96166,96165,85165,8529
08 gen 2024167,98170,54166,69166,76166,7644
05 gen 2024170,92172,10170,92171,76171,76116
04 gen 2024173,10174,18172,35172,46172,46194
03 gen 2024169,76170,56169,76171,41171,414
02 gen 2024171,26171,26171,26171,49171,4910
29 dic 2023169,92169,92169,92170,36170,3635
28 dic 2023169,80170,27169,80169,59169,5968
27 dic 2023172,02172,02171,52170,88170,8812
22 dic 2023171,06171,06171,06170,68170,6819
21 dic 2023171,14171,14171,14169,75169,751
20 dic 2023172,76173,00170,10170,76170,7682
19 dic 2023168,52168,66168,52168,56168,5638
18 dic 2023169,36169,60169,36169,38169,3879
15 dic 2023169,32171,30166,56166,60166,601.558
14 dic 2023168,04168,66167,18168,43168,43162
13 dic 2023165,94165,94165,94166,59166,59308
12 dic 2023168,24168,98167,74166,59166,59196
11 dic 2023167,47167,76167,00168,00168,00114
08 dic 2023166,82168,55166,82168,45168,4573
07 dic 2023166,11166,11166,11166,06166,0615
06 dic 2023168,24168,66168,24166,61166,6166
05 dic 2023167,94167,94167,94168,61168,619
04 dic 2023169,74169,74168,64168,42168,423
01 dic 2023172,62173,04172,60171,75171,7581
30 nov 2023173,52174,27173,16170,91170,91244
*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...