Italia markets close in 3 hours 26 minutes

SPDR MSCI Europe Energy UCITS ETF (ENGE.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
158,40-2,26 (-1,41%)
Al 02:04PM GMT. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 20230,000,000,00158,40158,401.081
03 feb 2023158,90158,90158,13160,66160,66351
02 feb 2023157,34160,70157,34157,07157,0793
01 feb 2023159,79159,79159,79159,79159,79-
31 gen 2023158,62158,62158,62160,30160,3030
30 gen 2023160,18161,39160,18160,68160,68368
27 gen 2023161,25161,25161,11161,00161,0064
26 gen 2023158,35159,12158,35159,55159,55229
25 gen 2023160,28160,30158,40158,86158,863.766
24 gen 2023159,98160,52159,47160,12160,12400
23 gen 2023160,81160,81160,81161,48161,4824
20 gen 2023159,94160,52159,94160,65160,65300
19 gen 2023160,24160,24159,61159,51159,51102
18 gen 2023162,85163,02162,85163,05163,0530
17 gen 2023162,68162,95161,59162,59162,59148
16 gen 2023165,08165,08165,08162,90162,903
13 gen 2023164,68164,90163,98164,24164,24510
12 gen 2023162,98163,20162,98164,60164,6030
11 gen 2023160,90160,90160,88162,01162,0176
10 gen 2023160,30160,30160,30160,30160,30-
09 gen 2023162,22162,22161,00160,78160,78108
06 gen 2023159,54160,21159,54160,13160,13146
05 gen 2023157,55157,55157,55158,33158,33101
04 gen 2023157,56158,01156,70156,22156,22307
03 gen 2023161,20161,20161,20161,20161,20-
30 dic 2022161,46161,46161,46160,85160,855
29 dic 2022161,48161,48161,48161,48161,48-
28 dic 2022163,75163,75160,50161,58161,5846
23 dic 2022161,02161,02161,02161,02161,02-
22 dic 2022160,84160,84160,84160,84160,84-
21 dic 2022161,13161,13161,13161,13161,13-
20 dic 2022156,74156,74156,74157,33157,3361
19 dic 2022156,06156,06156,06155,99155,994
16 dic 2022153,20153,20153,14153,00153,0018
15 dic 2022157,06157,06157,06155,83155,8315
14 dic 2022157,86157,86155,82156,68156,68190
13 dic 2022157,58157,58157,58157,58157,58-
12 dic 2022154,09155,29153,46155,05155,0582
09 dic 2022154,45154,45154,45154,51154,515
08 dic 2022156,46156,46156,46156,46156,46-
07 dic 2022156,32156,32156,32155,74155,74152
06 dic 2022157,36157,36157,36158,89158,8930
05 dic 2022160,76160,76160,76160,76160,76-
02 dic 2022159,19160,07159,19159,96159,96229
01 dic 2022163,21163,21162,61162,04162,041.006
30 nov 2022165,74165,74165,74165,74165,74-
29 nov 2022161,36162,93161,36162,49162,49153
28 nov 2022158,52158,52158,09159,65159,65170
25 nov 2022160,64161,60160,64161,11161,1185
24 nov 2022159,46159,46159,46159,46159,46-
23 nov 2022162,97162,97159,40159,34159,34141
22 nov 2022158,44158,44158,19160,29160,29254
21 nov 2022156,62156,75153,86153,20153,20167
18 nov 2022157,86157,86157,86157,68157,68220
17 nov 2022159,05159,05159,05159,05159,05-
16 nov 2022162,93162,93161,18161,09161,09418
15 nov 2022160,34160,34160,34160,34160,34-
14 nov 2022159,33160,12158,64160,37160,37162
11 nov 2022160,49160,49160,49159,55159,5564
10 nov 2022157,44157,44157,44157,44157,44-
09 nov 2022159,88159,88159,88159,88159,88-
08 nov 2022162,90162,90162,76161,89161,8933
07 nov 2022164,08164,67164,08165,65165,65120
04 nov 2022164,16166,05164,16165,82165,8277
03 nov 2022158,15162,46158,15162,57162,5721
02 nov 2022158,04158,04158,04158,82158,82252
01 nov 2022158,92158,92158,92159,59159,597
31 ott 2022154,98155,10154,82156,34156,34150
28 ott 2022156,05157,32156,05155,38155,38240
27 ott 2022153,97156,30153,97156,52156,5227
26 ott 2022151,43151,43149,82151,22151,22130
25 ott 2022151,21151,28151,21150,83150,8356
24 ott 2022148,80152,16148,80153,36153,36333
21 ott 2022151,04151,40151,04152,08152,08120
20 ott 2022151,16151,16151,16150,94150,94275
19 ott 2022148,68148,68148,68148,68148,68-
18 ott 2022147,16147,16147,16147,16147,16-
17 ott 2022147,34147,34147,34147,34147,34-
14 ott 2022150,44150,44150,44148,07148,0710
13 ott 2022146,90147,96146,90148,39148,39158
12 ott 2022148,74148,74148,74146,13146,137
11 ott 2022148,86148,86148,86147,71147,7110
10 ott 2022152,60152,60150,24150,67150,67139
07 ott 2022150,90150,90150,90152,78152,7899
06 ott 2022150,20150,20150,20150,20150,20-
05 ott 2022149,18151,72149,18151,99151,99210
04 ott 2022148,42149,36148,42149,68149,6888
03 ott 2022145,31146,35145,31146,22146,222.846
30 set 2022143,61143,94142,57143,09143,09131
29 set 2022142,22142,22142,22142,22142,22-
28 set 2022141,48141,90141,48144,33144,3314
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
*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...