Italia markets closed
FTSE MIB
34.657,35 +318,05 (+0,93%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 -5,43 (-0,03%) Nikkei 225
38.229,11 +155,11 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.825,84 +108,46 (+0,19%)
SPDR MSCI Europe UCITS ETF (ERO.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 04:16PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 268,85 | 268,85 | 268,85 | 268,85 | 268,85 | - |
| 09 mag 2024 | 267,02 | 267,02 | 267,02 | 267,02 | 267,02 | - |
| 08 mag 2024 | 265,40 | 265,40 | 265,40 | 265,40 | 265,40 | - |
| 07 mag 2024 | 264,30 | 264,30 | 264,30 | 263,98 | 263,98 | 6 |
| 03 mag 2024 | 259,20 | 259,20 | 259,20 | 259,20 | 259,20 | - |
| 02 mag 2024 | 257,80 | 257,80 | 257,80 | 257,52 | 257,52 | 10 |
| 01 mag 2024 | 256,00 | 256,00 | 256,00 | 256,00 | 256,00 | - |
| 30 apr 2024 | 257,17 | 257,17 | 257,17 | 257,17 | 257,17 | - |
| 29 apr 2024 | 259,70 | 259,70 | 259,67 | 259,13 | 259,13 | 18 |
| 26 apr 2024 | 260,33 | 260,33 | 260,33 | 260,33 | 260,33 | - |
| 25 apr 2024 | 256,65 | 256,65 | 256,65 | 256,65 | 256,65 | - |
| 24 apr 2024 | 258,60 | 258,60 | 258,60 | 258,60 | 258,60 | - |
| 23 apr 2024 | 260,30 | 260,30 | 260,30 | 260,30 | 260,30 | - |
| 22 apr 2024 | 258,23 | 258,23 | 258,23 | 258,23 | 258,23 | - |
| 19 apr 2024 | 255,25 | 255,25 | 255,25 | 255,25 | 255,25 | - |
| 18 apr 2024 | 254,30 | 254,30 | 254,30 | 254,30 | 254,30 | - |
| 17 apr 2024 | 253,60 | 253,60 | 253,60 | 253,60 | 253,60 | - |
| 16 apr 2024 | 252,88 | 252,88 | 252,88 | 252,88 | 252,88 | - |
| 15 apr 2024 | 256,75 | 256,75 | 256,75 | 256,52 | 256,52 | 7 |
| 12 apr 2024 | 258,25 | 258,25 | 258,25 | 256,80 | 256,80 | 19 |
| 11 apr 2024 | 256,27 | 256,27 | 256,27 | 256,27 | 256,27 | - |
| 10 apr 2024 | 257,65 | 257,65 | 257,65 | 257,65 | 257,65 | - |
| 09 apr 2024 | 256,83 | 256,83 | 256,83 | 256,83 | 256,83 | - |
| 08 apr 2024 | 258,73 | 258,73 | 258,73 | 258,73 | 258,73 | - |
| 05 apr 2024 | 258,00 | 258,00 | 258,00 | 258,00 | 258,00 | - |
| 04 apr 2024 | 260,02 | 260,02 | 260,02 | 260,02 | 260,02 | - |
| 03 apr 2024 | 258,35 | 258,35 | 258,35 | 259,75 | 259,75 | 1 |
| 02 apr 2024 | 258,75 | 260,23 | 258,75 | 258,52 | 258,52 | 24 |
| 28 mar 2024 | 260,30 | 260,30 | 260,30 | 260,30 | 260,30 | - |
| 27 mar 2024 | 260,30 | 260,30 | 260,30 | 260,30 | 260,30 | - |
| 26 mar 2024 | 260,50 | 260,50 | 260,50 | 260,50 | 260,50 | - |
| 25 mar 2024 | 259,33 | 259,33 | 259,33 | 259,33 | 259,33 | - |
| 22 mar 2024 | 259,90 | 259,90 | 259,90 | 259,90 | 259,90 | - |
| 21 mar 2024 | 259,13 | 259,13 | 259,13 | 259,13 | 259,13 | - |
| 20 mar 2024 | 255,70 | 255,70 | 255,70 | 255,70 | 255,70 | - |
| 19 mar 2024 | 255,70 | 255,70 | 255,70 | 255,70 | 255,70 | - |
| 18 mar 2024 | 255,65 | 255,65 | 255,65 | 255,43 | 255,43 | 3 |
| 15 mar 2024 | 256,45 | 256,90 | 256,45 | 256,90 | 256,90 | 10 |
| 14 mar 2024 | 256,17 | 256,17 | 256,17 | 256,17 | 256,17 | - |
| 13 mar 2024 | 257,38 | 257,38 | 257,38 | 257,38 | 257,38 | - |
| 12 mar 2024 | 256,05 | 256,05 | 256,05 | 256,05 | 256,05 | - |
| 11 mar 2024 | 253,45 | 253,45 | 253,45 | 253,45 | 253,45 | - |
| 08 mar 2024 | 253,80 | 253,80 | 253,80 | 253,80 | 253,80 | - |
| 07 mar 2024 | 255,00 | 255,00 | 255,00 | 255,00 | 255,00 | 1 |
| 06 mar 2024 | 250,46 | 250,46 | 250,46 | 252,65 | 252,65 | 1 |
| 05 mar 2024 | 250,80 | 250,80 | 250,80 | 251,25 | 251,25 | 2 |
| 04 mar 2024 | 251,55 | 251,55 | 251,55 | 251,55 | 251,55 | - |
| 01 mar 2024 | 252,30 | 252,30 | 250,97 | 252,13 | 252,13 | 33 |
| 29 feb 2024 | 250,60 | 250,60 | 250,60 | 250,60 | 250,60 | - |
| 28 feb 2024 | 250,85 | 250,85 | 250,85 | 250,85 | 250,85 | - |
| 27 feb 2024 | 251,13 | 251,13 | 251,13 | 251,13 | 251,13 | - |
| 26 feb 2024 | 250,70 | 250,79 | 250,46 | 250,68 | 250,68 | 26 |
| 23 feb 2024 | 250,80 | 250,80 | 250,80 | 251,07 | 251,07 | 180 |
| 22 feb 2024 | 250,55 | 250,85 | 250,55 | 250,68 | 250,68 | 1.370 |
| 21 feb 2024 | 248,80 | 248,80 | 248,80 | 248,50 | 248,50 | 21 |
| 20 feb 2024 | 248,90 | 248,90 | 248,90 | 248,73 | 248,73 | 1 |
| 19 feb 2024 | 248,95 | 248,95 | 248,95 | 248,95 | 248,95 | - |
| 16 feb 2024 | 248,68 | 248,68 | 248,68 | 248,68 | 248,68 | - |
| 15 feb 2024 | 246,95 | 246,95 | 246,95 | 246,48 | 246,48 | 18 |
| 14 feb 2024 | 244,50 | 244,50 | 244,50 | 244,50 | 244,50 | - |
| 13 feb 2024 | 242,57 | 242,57 | 242,57 | 242,57 | 242,57 | - |
| 12 feb 2024 | 245,60 | 245,60 | 245,60 | 245,60 | 245,60 | - |
| 09 feb 2024 | 244,70 | 244,70 | 244,70 | 244,10 | 244,10 | 28 |
| 08 feb 2024 | 244,95 | 244,95 | 244,95 | 244,68 | 244,68 | 6 |
| 07 feb 2024 | 244,82 | 244,82 | 244,82 | 244,82 | 244,82 | - |
| 06 feb 2024 | 245,90 | 245,95 | 245,90 | 246,30 | 246,30 | 379 |
| 05 feb 2024 | 245,30 | 245,30 | 245,30 | 245,30 | 245,30 | - |
| 02 feb 2024 | 244,40 | 245,25 | 244,40 | 244,60 | 244,60 | 105 |
| 01 feb 2024 | 244,10 | 244,10 | 244,10 | 243,75 | 243,75 | 8 |
| 31 gen 2024 | 245,60 | 245,75 | 245,60 | 244,98 | 244,98 | 19 |
| 30 gen 2024 | 246,05 | 246,05 | 246,05 | 245,98 | 245,98 | 25 |
| 29 gen 2024 | 244,23 | 244,23 | 244,23 | 244,23 | 244,23 | - |
| 26 gen 2024 | 245,00 | 245,00 | 245,00 | 245,00 | 245,00 | - |
| 25 gen 2024 | 241,75 | 241,75 | 241,75 | 241,75 | 241,75 | - |
| 24 gen 2024 | 241,88 | 241,88 | 241,88 | 241,88 | 241,88 | - |
| 23 gen 2024 | 239,40 | 239,40 | 239,40 | 239,40 | 239,40 | - |
| 22 gen 2024 | 240,65 | 240,70 | 239,70 | 240,70 | 240,70 | 55 |
| 19 gen 2024 | 239,02 | 239,02 | 239,02 | 239,02 | 239,02 | - |
| 18 gen 2024 | 238,80 | 238,80 | 238,80 | 238,80 | 238,80 | - |
| 17 gen 2024 | 237,63 | 237,63 | 237,63 | 237,63 | 237,63 | - |
| 16 gen 2024 | 240,60 | 240,60 | 240,60 | 240,60 | 240,60 | - |
| 15 gen 2024 | 241,30 | 241,30 | 241,30 | 241,15 | 241,15 | 4 |
| 12 gen 2024 | 242,63 | 242,63 | 242,63 | 242,63 | 242,63 | - |
| 11 gen 2024 | 241,07 | 241,07 | 241,07 | 241,07 | 241,07 | - |
| 10 gen 2024 | 242,40 | 242,40 | 242,40 | 242,65 | 242,65 | 13 |
| 09 gen 2024 | 242,00 | 242,12 | 242,00 | 242,43 | 242,43 | 80 |
| 08 gen 2024 | 241,30 | 241,30 | 241,30 | 242,88 | 242,88 | 40 |
| 05 gen 2024 | 242,70 | 243,90 | 242,70 | 242,07 | 242,07 | 178 |
| 04 gen 2024 | 243,57 | 243,57 | 243,57 | 243,57 | 243,57 | - |
| 03 gen 2024 | 241,95 | 241,95 | 241,95 | 241,95 | 241,95 | - |
| 02 gen 2024 | 245,35 | 245,35 | 245,35 | 245,05 | 245,05 | 11 |
| 29 dic 2023 | 245,63 | 245,63 | 245,63 | 245,63 | 245,63 | - |
| 28 dic 2023 | 245,45 | 246,85 | 245,45 | 245,32 | 245,32 | 64 |
| 27 dic 2023 | 245,19 | 245,19 | 245,19 | 245,27 | 245,27 | 105 |
| 22 dic 2023 | 244,13 | 244,13 | 244,13 | 244,13 | 244,13 | - |
| 21 dic 2023 | 243,35 | 243,75 | 243,25 | 244,32 | 244,32 | 120 |
| 20 dic 2023 | 243,80 | 243,80 | 243,80 | 244,52 | 244,52 | 60 |
| 19 dic 2023 | 242,43 | 242,43 | 242,43 | 242,43 | 242,43 | - |
| 18 dic 2023 | 241,98 | 241,98 | 241,98 | 241,98 | 241,98 | - |
| 15 dic 2023 | 241,85 | 241,95 | 241,85 | 241,77 | 241,77 | 43 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.