SPDR MSCI Europe Energy UCITS ETF (ENGE.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Al 02:04PM GMT. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 feb 2023 | 0,00 | 0,00 | 0,00 | 158,40 | 158,40 | 1.081 |
| 03 feb 2023 | 158,90 | 158,90 | 158,13 | 160,66 | 160,66 | 351 |
| 02 feb 2023 | 157,34 | 160,70 | 157,34 | 157,07 | 157,07 | 93 |
| 01 feb 2023 | 159,79 | 159,79 | 159,79 | 159,79 | 159,79 | - |
| 31 gen 2023 | 158,62 | 158,62 | 158,62 | 160,30 | 160,30 | 30 |
| 30 gen 2023 | 160,18 | 161,39 | 160,18 | 160,68 | 160,68 | 368 |
| 27 gen 2023 | 161,25 | 161,25 | 161,11 | 161,00 | 161,00 | 64 |
| 26 gen 2023 | 158,35 | 159,12 | 158,35 | 159,55 | 159,55 | 229 |
| 25 gen 2023 | 160,28 | 160,30 | 158,40 | 158,86 | 158,86 | 3.766 |
| 24 gen 2023 | 159,98 | 160,52 | 159,47 | 160,12 | 160,12 | 400 |
| 23 gen 2023 | 160,81 | 160,81 | 160,81 | 161,48 | 161,48 | 24 |
| 20 gen 2023 | 159,94 | 160,52 | 159,94 | 160,65 | 160,65 | 300 |
| 19 gen 2023 | 160,24 | 160,24 | 159,61 | 159,51 | 159,51 | 102 |
| 18 gen 2023 | 162,85 | 163,02 | 162,85 | 163,05 | 163,05 | 30 |
| 17 gen 2023 | 162,68 | 162,95 | 161,59 | 162,59 | 162,59 | 148 |
| 16 gen 2023 | 165,08 | 165,08 | 165,08 | 162,90 | 162,90 | 3 |
| 13 gen 2023 | 164,68 | 164,90 | 163,98 | 164,24 | 164,24 | 510 |
| 12 gen 2023 | 162,98 | 163,20 | 162,98 | 164,60 | 164,60 | 30 |
| 11 gen 2023 | 160,90 | 160,90 | 160,88 | 162,01 | 162,01 | 76 |
| 10 gen 2023 | 160,30 | 160,30 | 160,30 | 160,30 | 160,30 | - |
| 09 gen 2023 | 162,22 | 162,22 | 161,00 | 160,78 | 160,78 | 108 |
| 06 gen 2023 | 159,54 | 160,21 | 159,54 | 160,13 | 160,13 | 146 |
| 05 gen 2023 | 157,55 | 157,55 | 157,55 | 158,33 | 158,33 | 101 |
| 04 gen 2023 | 157,56 | 158,01 | 156,70 | 156,22 | 156,22 | 307 |
| 03 gen 2023 | 161,20 | 161,20 | 161,20 | 161,20 | 161,20 | - |
| 30 dic 2022 | 161,46 | 161,46 | 161,46 | 160,85 | 160,85 | 5 |
| 29 dic 2022 | 161,48 | 161,48 | 161,48 | 161,48 | 161,48 | - |
| 28 dic 2022 | 163,75 | 163,75 | 160,50 | 161,58 | 161,58 | 46 |
| 23 dic 2022 | 161,02 | 161,02 | 161,02 | 161,02 | 161,02 | - |
| 22 dic 2022 | 160,84 | 160,84 | 160,84 | 160,84 | 160,84 | - |
| 21 dic 2022 | 161,13 | 161,13 | 161,13 | 161,13 | 161,13 | - |
| 20 dic 2022 | 156,74 | 156,74 | 156,74 | 157,33 | 157,33 | 61 |
| 19 dic 2022 | 156,06 | 156,06 | 156,06 | 155,99 | 155,99 | 4 |
| 16 dic 2022 | 153,20 | 153,20 | 153,14 | 153,00 | 153,00 | 18 |
| 15 dic 2022 | 157,06 | 157,06 | 157,06 | 155,83 | 155,83 | 15 |
| 14 dic 2022 | 157,86 | 157,86 | 155,82 | 156,68 | 156,68 | 190 |
| 13 dic 2022 | 157,58 | 157,58 | 157,58 | 157,58 | 157,58 | - |
| 12 dic 2022 | 154,09 | 155,29 | 153,46 | 155,05 | 155,05 | 82 |
| 09 dic 2022 | 154,45 | 154,45 | 154,45 | 154,51 | 154,51 | 5 |
| 08 dic 2022 | 156,46 | 156,46 | 156,46 | 156,46 | 156,46 | - |
| 07 dic 2022 | 156,32 | 156,32 | 156,32 | 155,74 | 155,74 | 152 |
| 06 dic 2022 | 157,36 | 157,36 | 157,36 | 158,89 | 158,89 | 30 |
| 05 dic 2022 | 160,76 | 160,76 | 160,76 | 160,76 | 160,76 | - |
| 02 dic 2022 | 159,19 | 160,07 | 159,19 | 159,96 | 159,96 | 229 |
| 01 dic 2022 | 163,21 | 163,21 | 162,61 | 162,04 | 162,04 | 1.006 |
| 30 nov 2022 | 165,74 | 165,74 | 165,74 | 165,74 | 165,74 | - |
| 29 nov 2022 | 161,36 | 162,93 | 161,36 | 162,49 | 162,49 | 153 |
| 28 nov 2022 | 158,52 | 158,52 | 158,09 | 159,65 | 159,65 | 170 |
| 25 nov 2022 | 160,64 | 161,60 | 160,64 | 161,11 | 161,11 | 85 |
| 24 nov 2022 | 159,46 | 159,46 | 159,46 | 159,46 | 159,46 | - |
| 23 nov 2022 | 162,97 | 162,97 | 159,40 | 159,34 | 159,34 | 141 |
| 22 nov 2022 | 158,44 | 158,44 | 158,19 | 160,29 | 160,29 | 254 |
| 21 nov 2022 | 156,62 | 156,75 | 153,86 | 153,20 | 153,20 | 167 |
| 18 nov 2022 | 157,86 | 157,86 | 157,86 | 157,68 | 157,68 | 220 |
| 17 nov 2022 | 159,05 | 159,05 | 159,05 | 159,05 | 159,05 | - |
| 16 nov 2022 | 162,93 | 162,93 | 161,18 | 161,09 | 161,09 | 418 |
| 15 nov 2022 | 160,34 | 160,34 | 160,34 | 160,34 | 160,34 | - |
| 14 nov 2022 | 159,33 | 160,12 | 158,64 | 160,37 | 160,37 | 162 |
| 11 nov 2022 | 160,49 | 160,49 | 160,49 | 159,55 | 159,55 | 64 |
| 10 nov 2022 | 157,44 | 157,44 | 157,44 | 157,44 | 157,44 | - |
| 09 nov 2022 | 159,88 | 159,88 | 159,88 | 159,88 | 159,88 | - |
| 08 nov 2022 | 162,90 | 162,90 | 162,76 | 161,89 | 161,89 | 33 |
| 07 nov 2022 | 164,08 | 164,67 | 164,08 | 165,65 | 165,65 | 120 |
| 04 nov 2022 | 164,16 | 166,05 | 164,16 | 165,82 | 165,82 | 77 |
| 03 nov 2022 | 158,15 | 162,46 | 158,15 | 162,57 | 162,57 | 21 |
| 02 nov 2022 | 158,04 | 158,04 | 158,04 | 158,82 | 158,82 | 252 |
| 01 nov 2022 | 158,92 | 158,92 | 158,92 | 159,59 | 159,59 | 7 |
| 31 ott 2022 | 154,98 | 155,10 | 154,82 | 156,34 | 156,34 | 150 |
| 28 ott 2022 | 156,05 | 157,32 | 156,05 | 155,38 | 155,38 | 240 |
| 27 ott 2022 | 153,97 | 156,30 | 153,97 | 156,52 | 156,52 | 27 |
| 26 ott 2022 | 151,43 | 151,43 | 149,82 | 151,22 | 151,22 | 130 |
| 25 ott 2022 | 151,21 | 151,28 | 151,21 | 150,83 | 150,83 | 56 |
| 24 ott 2022 | 148,80 | 152,16 | 148,80 | 153,36 | 153,36 | 333 |
| 21 ott 2022 | 151,04 | 151,40 | 151,04 | 152,08 | 152,08 | 120 |
| 20 ott 2022 | 151,16 | 151,16 | 151,16 | 150,94 | 150,94 | 275 |
| 19 ott 2022 | 148,68 | 148,68 | 148,68 | 148,68 | 148,68 | - |
| 18 ott 2022 | 147,16 | 147,16 | 147,16 | 147,16 | 147,16 | - |
| 17 ott 2022 | 147,34 | 147,34 | 147,34 | 147,34 | 147,34 | - |
| 14 ott 2022 | 150,44 | 150,44 | 150,44 | 148,07 | 148,07 | 10 |
| 13 ott 2022 | 146,90 | 147,96 | 146,90 | 148,39 | 148,39 | 158 |
| 12 ott 2022 | 148,74 | 148,74 | 148,74 | 146,13 | 146,13 | 7 |
| 11 ott 2022 | 148,86 | 148,86 | 148,86 | 147,71 | 147,71 | 10 |
| 10 ott 2022 | 152,60 | 152,60 | 150,24 | 150,67 | 150,67 | 139 |
| 07 ott 2022 | 150,90 | 150,90 | 150,90 | 152,78 | 152,78 | 99 |
| 06 ott 2022 | 150,20 | 150,20 | 150,20 | 150,20 | 150,20 | - |
| 05 ott 2022 | 149,18 | 151,72 | 149,18 | 151,99 | 151,99 | 210 |
| 04 ott 2022 | 148,42 | 149,36 | 148,42 | 149,68 | 149,68 | 88 |
| 03 ott 2022 | 145,31 | 146,35 | 145,31 | 146,22 | 146,22 | 2.846 |
| 30 set 2022 | 143,61 | 143,94 | 142,57 | 143,09 | 143,09 | 131 |
| 29 set 2022 | 142,22 | 142,22 | 142,22 | 142,22 | 142,22 | - |
| 28 set 2022 | 141,48 | 141,90 | 141,48 | 144,33 | 144,33 | 14 |
| 27 set 2022 | 141,04 | 141,04 | 141,04 | 143,35 | 143,35 | 32 |
| 26 set 2022 | 138,77 | 142,16 | 138,77 | 140,93 | 140,93 | 46 |
| 23 set 2022 | 140,79 | 140,91 | 140,79 | 140,90 | 140,90 | 121 |
| 22 set 2022 | 147,14 | 147,14 | 146,82 | 147,40 | 147,40 | 420 |
| 21 set 2022 | 148,22 | 149,21 | 148,22 | 147,35 | 147,35 | 40 |
| 20 set 2022 | 146,92 | 146,92 | 146,92 | 145,50 | 145,50 | 6 |
| 16 set 2022 | 145,87 | 146,88 | 145,87 | 146,64 | 146,64 | 256 |
| 15 set 2022 | 147,77 | 147,77 | 147,77 | 147,77 | 147,77 | - |
| 14 set 2022 | 149,40 | 149,40 | 148,00 | 149,89 | 149,89 | 137 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
