Italia markets open in 5 hours 38 minutes

SPDR MSCI Europe Energy UCITS ETF (ENGE.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
143,35+2,42 (+1,72%)
Alla chiusura: 10:06AM BST
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 2022141,04141,04141,04143,35143,3532
26 set 2022138,77142,16138,77140,93140,9346
23 set 2022140,79140,91140,79140,90140,90121
22 set 2022147,14147,14146,82147,40147,40420
21 set 2022148,22149,21148,22147,35147,3540
20 set 2022146,92146,92146,92145,50145,506
16 set 2022145,87146,88145,87146,64146,64256
15 set 2022147,77147,77147,77147,77147,77-
14 set 2022149,40149,40148,00149,89149,89137
13 set 2022149,11149,64149,11148,75148,7529
12 set 2022149,64149,64149,64149,22149,2210
09 set 2022148,76148,76148,76147,95147,951
08 set 2022145,77145,77145,77145,46145,4626
07 set 2022147,66149,02147,66145,98145,98246
06 set 2022148,49148,49148,49149,41149,4198
05 set 2022152,44152,44152,44153,42153,4298
02 set 2022151,03151,03151,03150,94150,9467
01 set 2022147,08147,18145,86146,26146,26199
31 ago 2022147,20147,20147,20147,82147,8254
30 ago 2022151,40152,57150,92151,10151,10151
26 ago 2022153,12153,12152,74152,80152,80203
25 ago 2022153,20153,89152,20152,69152,69855
24 ago 2022151,66153,42151,00151,22151,22204
23 ago 2022150,06150,43150,06152,56152,5676
22 ago 2022145,40148,80145,40148,11148,114.766
19 ago 2022148,00148,30147,24147,46147,461.383
18 ago 2022145,70146,07145,70146,11146,111.024
17 ago 2022141,84141,84141,84142,98142,9852
16 ago 2022143,49143,49143,49142,33142,3352
15 ago 2022139,76139,76139,76141,57141,5711
12 ago 2022145,80145,87143,65143,94143,94377
11 ago 2022142,92142,92142,92143,83143,832
10 ago 2022140,91140,91140,64140,01140,0145
09 ago 2022141,22141,22140,92141,04141,0472
08 ago 2022138,49138,49138,49138,76138,7620
05 ago 2022134,58134,88134,50137,13137,13250
04 ago 2022136,96136,96136,53136,36136,361.142
03 ago 2022139,32139,32137,65137,65137,65124
02 ago 2022138,38138,38138,38137,03137,03298
01 ago 2022138,02138,02136,06136,46136,4690
29 lug 2022136,24137,82136,24138,85138,85603
28 lug 2022135,76135,76134,44134,74134,74415
27 lug 2022134,78134,78134,56135,76135,76181
26 lug 2022135,40135,91134,62134,38134,38574
25 lug 2022133,59133,59133,59133,59133,59-
22 lug 2022131,10132,86131,10132,23132,237.153
21 lug 2022131,24131,24131,24131,04131,0490
20 lug 2022133,78134,20133,72133,92133,92195
19 lug 2022132,96132,96132,23133,04133,04122
18 lug 2022132,53132,80132,53131,91131,91942
15 lug 2022126,72128,06126,26128,90128,90888
14 lug 2022130,06130,06124,78125,53125,53548
13 lug 2022128,88130,80128,76130,34130,34387
12 lug 2022132,40132,60129,36129,94129,94758
11 lug 2022131,00132,30131,00132,20132,20486
08 lug 2022133,48133,48132,34132,97132,97335
07 lug 2022132,38132,38132,38132,72132,7256
06 lug 2022130,80131,90129,18128,19128,19224
05 lug 2022139,44139,64139,44131,20131,20138
04 lug 2022140,03141,43140,03141,33141,3370
01 lug 2022137,01137,01137,01135,47135,4713
30 giu 2022136,73136,73136,73137,25137,2588
29 giu 2022141,50141,50141,50140,48140,483
28 giu 2022139,72139,94139,65140,16140,16218
27 giu 2022137,34137,34135,83137,42137,4275
24 giu 2022132,32133,61131,01134,96134,96694
23 giu 2022131,35131,35131,35131,35131,35-
22 giu 2022134,36134,36133,68134,33134,33251
21 giu 2022138,80140,46138,80139,03139,03901
20 giu 2022136,04137,88136,04137,50137,5073
17 giu 2022139,80139,84134,63139,82139,82202
16 giu 2022145,41145,41140,69139,86139,8662
15 giu 2022148,54148,54148,54149,63149,6338
14 giu 2022149,58150,94149,58149,63149,6329
13 giu 2022146,87147,73145,19146,51146,5170
10 giu 2022151,43151,43149,66149,88149,88251
09 giu 2022157,20157,20154,80154,02154,0296
08 giu 2022155,78156,42155,58155,50155,50926
07 giu 2022153,14155,50153,14155,50155,50394
06 giu 2022153,61153,61153,61153,49153,4922
01 giu 2022151,16151,16151,16150,30150,3034
31 mag 2022151,88153,66151,88151,54151,54450
30 mag 2022151,60151,60150,90151,51151,5136
27 mag 2022150,64150,64149,90151,22151,22423
26 mag 2022151,21152,24151,21152,24152,24126
25 mag 2022147,98150,56147,98150,01150,01368
24 mag 2022146,63148,15146,63147,32147,32815
23 mag 2022147,18148,22146,74148,21148,21514
20 mag 2022146,42146,77146,02144,57144,571.029
19 mag 2022143,04144,60143,04145,79145,79172
18 mag 2022145,86147,94145,86145,79145,79450
17 mag 2022144,44145,78144,44145,15145,15383
16 mag 2022143,56143,90143,46144,04144,04203
13 mag 2022142,02142,02142,02143,47143,4790
12 mag 2022139,36140,74138,37139,36139,36132
11 mag 2022141,33141,33141,16142,91142,9115
10 mag 2022136,56139,37136,56138,21138,2177
09 mag 2022138,01138,01138,01137,29137,2914
06 mag 2022145,45145,45145,26145,15145,15107
05 mag 2022143,38143,38141,50142,54142,54202
*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...