Italia markets close in 3 hours 55 minutes
FTSE MIB
34.930,30 -468,52 (-1,32%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,81 -0,25 (-0,31%) Bitcoin EUR
61.839,70 +87,31 (+0,14%)
iShares MSCI Europe Energy Sector UCITS ETF EUR (Dist) (EYED.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
In data: 09:08AM BST. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 4,9305 | 4,9305 | 7.165 |
| 17 mag 2024 | 4,8870 | 4,8905 | 4,8770 | 4,8730 | 4,8730 | 100.996 |
| 16 mag 2024 | 4,9450 | 4,9450 | 4,8524 | 4,8793 | 4,8793 | 10.814 |
| 15 mag 2024 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | - |
| 14 mag 2024 | 4,9910 | 5,0370 | 4,9798 | 4,9835 | 4,9835 | 5.300 |
| 13 mag 2024 | 5,0210 | 5,0290 | 5,0130 | 5,0195 | 5,0195 | 7.829 |
| 10 mag 2024 | 5,0412 | 5,0412 | 5,0412 | 5,0290 | 5,0290 | 1.030 |
| 09 mag 2024 | 4,9905 | 4,9905 | 4,9590 | 4,9860 | 4,9860 | 14.975 |
| 08 mag 2024 | 4,9212 | 4,9212 | 4,9212 | 4,9355 | 4,9355 | 2.570 |
| 07 mag 2024 | 4,9600 | 4,9605 | 4,9230 | 4,9315 | 4,9315 | 5.712 |
| 03 mag 2024 | 4,8882 | 4,8882 | 4,8882 | 4,8882 | 4,8882 | - |
| 02 mag 2024 | 4,9220 | 4,9220 | 4,9220 | 4,9175 | 4,9175 | 859 |
| 01 mag 2024 | 4,9360 | 4,9360 | 4,9120 | 4,9018 | 4,9018 | 7.096 |
| 30 apr 2024 | 4,9765 | 5,0036 | 4,9625 | 4,9520 | 4,9520 | 11.785 |
| 29 apr 2024 | 4,9900 | 5,0031 | 4,9890 | 4,9955 | 4,9955 | 13.650 |
| 26 apr 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 25 apr 2024 | 5,0170 | 5,0170 | 5,0170 | 5,0170 | 5,0170 | - |
| 24 apr 2024 | 5,0591 | 5,0643 | 5,0555 | 5,0255 | 5,0255 | 3.205 |
| 23 apr 2024 | 5,0510 | 5,0510 | 5,0180 | 5,0365 | 5,0365 | 13.922 |
| 22 apr 2024 | 5,0190 | 5,0340 | 5,0190 | 5,0360 | 5,0360 | 3.090 |
| 19 apr 2024 | 4,8540 | 4,8540 | 4,8540 | 4,9490 | 4,9490 | 2.059 |
| 18 apr 2024 | 4,9005 | 4,9415 | 4,9005 | 4,9402 | 4,9402 | 621 |
| 17 apr 2024 | 5,0750 | 5,0870 | 5,0750 | 5,0870 | 5,0870 | 500 |
| 16 apr 2024 | 5,0860 | 5,0902 | 5,0860 | 5,0610 | 5,0610 | 3.490 |
| 15 apr 2024 | 5,1470 | 5,1470 | 5,1357 | 5,1495 | 5,1495 | 3.891 |
| 12 apr 2024 | 5,2610 | 5,2610 | 5,2610 | 5,2405 | 5,2405 | 250 |
| 11 apr 2024 | 5,1530 | 5,1890 | 5,1530 | 5,1120 | 5,1120 | 1.422 |
| 10 apr 2024 | 5,1290 | 5,1290 | 5,1290 | 5,1290 | 5,1290 | - |
| 09 apr 2024 | 5,0870 | 5,1350 | 5,0870 | 5,0795 | 5,0795 | 6.390 |
| 08 apr 2024 | 5,0810 | 5,0820 | 5,0639 | 5,0885 | 5,0885 | 19.592 |
| 05 apr 2024 | 5,0465 | 5,0465 | 5,0465 | 5,0465 | 5,0465 | - |
| 04 apr 2024 | 5,0130 | 5,0310 | 5,0130 | 5,0240 | 5,0240 | 6.793 |
| 03 apr 2024 | 5,0072 | 5,0072 | 5,0072 | 5,0072 | 5,0072 | - |
| 02 apr 2024 | 4,9447 | 4,9594 | 4,9447 | 4,9615 | 4,9615 | 2.735 |
| 28 mar 2024 | 4,8180 | 4,8180 | 4,8125 | 4,8125 | 4,8125 | 7.860 |
| 27 mar 2024 | 4,7923 | 4,7923 | 4,7923 | 4,7923 | 4,7923 | - |
| 26 mar 2024 | 4,8160 | 4,8376 | 4,8160 | 4,8282 | 4,8282 | 11.780 |
| 25 mar 2024 | 4,8155 | 4,8450 | 4,8135 | 4,8460 | 4,8460 | 5.036 |
| 22 mar 2024 | 4,7815 | 4,8137 | 4,7815 | 4,8020 | 4,8020 | 12.021 |
| 21 mar 2024 | 4,7892 | 4,7892 | 4,7892 | 4,7892 | 4,7892 | - |
| 20 mar 2024 | 4,7625 | 4,7630 | 4,7385 | 4,7440 | 4,7440 | 7.741 |
| 19 mar 2024 | 4,7810 | 4,7810 | 4,7810 | 4,7810 | 4,7810 | - |
| 18 mar 2024 | 4,7004 | 4,7004 | 4,7004 | 4,7158 | 4,7158 | 1.000 |
| 15 mar 2024 | 4,7007 | 4,7007 | 4,7007 | 4,6962 | 4,6962 | 1.640 |
| 14 mar 2024 | 4,6735 | 4,7079 | 4,6735 | 4,6792 | 4,6792 | 3.385 |
| 13 mar 2024 | 4,6702 | 4,6702 | 4,6702 | 4,6702 | 4,6702 | - |
| 12 mar 2024 | 4,6154 | 4,6154 | 4,6154 | 4,6065 | 4,6065 | 8.860 |
| 11 mar 2024 | 4,5490 | 4,5593 | 4,5375 | 4,5598 | 4,5598 | 16.324 |
| 08 mar 2024 | 4,5655 | 4,6027 | 4,5655 | 4,5668 | 4,5668 | 7.119 |
| 07 mar 2024 | 4,5741 | 4,5741 | 4,5741 | 4,5880 | 4,5880 | 750 |
| 06 mar 2024 | 4,5950 | 4,5950 | 4,5795 | 4,5982 | 4,5982 | 8.120 |
| 05 mar 2024 | 4,5415 | 4,5415 | 4,5214 | 4,5318 | 4,5318 | 3.605 |
| 04 mar 2024 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | - |
| 01 mar 2024 | 4,5600 | 4,5725 | 4,5424 | 4,5725 | 4,5725 | 20.663 |
| 29 feb 2024 | 4,5210 | 4,5210 | 4,5210 | 4,5210 | 4,5210 | - |
| 28 feb 2024 | 4,5307 | 4,5307 | 4,5307 | 4,5307 | 4,5307 | - |
| 27 feb 2024 | 4,5555 | 4,5555 | 4,5555 | 4,5595 | 4,5595 | 1.765 |
| 26 feb 2024 | 4,5405 | 4,5405 | 4,5230 | 4,5413 | 4,5413 | 15.044 |
| 23 feb 2024 | 4,5425 | 4,5685 | 4,5425 | 4,5685 | 4,5685 | 25.213 |
| 22 feb 2024 | 4,6130 | 4,6130 | 4,6130 | 4,5805 | 4,5805 | 1.000 |
| 21 feb 2024 | 4,5630 | 4,5650 | 4,5630 | 4,5645 | 4,5645 | 2.940 |
| 20 feb 2024 | 4,5350 | 4,5460 | 4,5350 | 4,5258 | 4,5258 | 1.300 |
| 19 feb 2024 | 4,5610 | 4,5865 | 4,5610 | 4,5817 | 4,5817 | 11.812 |
| 16 feb 2024 | 4,5640 | 4,5640 | 4,5640 | 4,5640 | 4,5640 | - |
| 15 feb 2024 | 4,5125 | 4,5195 | 4,4875 | 4,5402 | 4,5402 | 15.170 |
| 14 feb 2024 | 4,5570 | 4,5685 | 4,5570 | 4,5518 | 4,5518 | 12.295 |
| 13 feb 2024 | 4,5885 | 4,5885 | 4,5865 | 4,5500 | 4,5500 | 8.670 |
| 12 feb 2024 | 4,5545 | 4,5595 | 4,5545 | 4,5582 | 4,5582 | 10.637 |
| 09 feb 2024 | 4,5310 | 4,5310 | 4,5310 | 4,5310 | 4,5310 | - |
| 08 feb 2024 | 4,5195 | 4,5215 | 4,5195 | 4,5145 | 4,5145 | 5.682 |
| 07 feb 2024 | 4,5185 | 4,5230 | 4,5170 | 4,5260 | 4,5260 | 34.425 |
| 06 feb 2024 | 4,6110 | 4,6110 | 4,6100 | 4,6062 | 4,6062 | 2.000 |
| 05 feb 2024 | 4,5290 | 4,5290 | 4,5140 | 4,5185 | 4,5185 | 12.066 |
| 02 feb 2024 | 4,5620 | 4,5625 | 4,5620 | 4,5443 | 4,5443 | 7.120 |
| 01 feb 2024 | 4,6155 | 4,6190 | 4,6155 | 4,6122 | 4,6122 | 7.460 |
| 31 gen 2024 | 4,6165 | 4,6195 | 4,6165 | 4,5710 | 4,5710 | 8.850 |
| 30 gen 2024 | 4,5950 | 4,6095 | 4,5950 | 4,6100 | 4,6100 | 11.520 |
| 29 gen 2024 | 4,6100 | 4,6143 | 4,5935 | 4,5890 | 4,5890 | 9.560 |
| 26 gen 2024 | 4,5360 | 4,5600 | 4,5360 | 4,5535 | 4,5535 | 8.950 |
| 25 gen 2024 | 4,4810 | 4,5000 | 4,4750 | 4,4862 | 4,4862 | 14.146 |
| 24 gen 2024 | 4,4345 | 4,4490 | 4,4284 | 4,4635 | 4,4635 | 3.800 |
| 23 gen 2024 | 4,4290 | 4,4290 | 4,4290 | 4,4307 | 4,4307 | 1.000 |
| 22 gen 2024 | 4,4075 | 4,4610 | 4,3995 | 4,4120 | 4,4120 | 9.690 |
| 19 gen 2024 | 4,4340 | 4,4525 | 4,4340 | 4,4317 | 4,4317 | 4.278 |
| 18 gen 2024 | 4,4590 | 4,4590 | 4,4590 | 4,4422 | 4,4422 | 1.278 |
| 17 gen 2024 | 4,4472 | 4,4520 | 4,4472 | 4,4517 | 4,4517 | 2.000 |
| 16 gen 2024 | 4,5615 | 4,5635 | 4,5508 | 4,5420 | 4,5420 | 12.115 |
| 15 gen 2024 | 4,5770 | 4,5770 | 4,5770 | 4,5668 | 4,5668 | 1.200 |
| 12 gen 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | - |
| 11 gen 2024 | 4,5670 | 4,5770 | 4,5670 | 4,5500 | 4,5500 | 8.282 |
| 10 gen 2024 | 4,5875 | 4,6080 | 4,5875 | 4,5658 | 4,5658 | 2.950 |
| 09 gen 2024 | 4,6075 | 4,6590 | 4,6075 | 4,6038 | 4,6038 | 3.333 |
| 08 gen 2024 | 4,6265 | 4,6265 | 4,6265 | 4,6285 | 4,6285 | 206 |
| 05 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7715 | 4,7715 | 420 |
| 04 gen 2024 | 4,8165 | 4,8390 | 4,8115 | 4,7993 | 4,7993 | 32.499 |
| 03 gen 2024 | 4,7385 | 4,7410 | 4,7375 | 4,7690 | 4,7690 | 30.000 |
| 02 gen 2024 | 4,7785 | 4,7830 | 4,7645 | 4,7750 | 4,7750 | 11.318 |
| 29 dic 2023 | 4,7435 | 4,7435 | 4,7435 | 4,7385 | 4,7385 | 5.000 |
| 28 dic 2023 | 4,7230 | 4,7230 | 4,7230 | 4,7115 | 4,7115 | 1 |
| 27 dic 2023 | 4,7830 | 4,7830 | 4,7720 | 4,7583 | 4,7583 | 2.910 |
| *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.