Italia markets close in 43 minutes

Invesco US High Yield Fallen Angels UCITS ETF (GBP Hdg) (FAGB.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.678,50+50,50 (+1,92%)
In data: 03:55PM BST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202426,6826,6826,6826,6826,68-
21 mag 202426,7726,7726,7726,7726,77-
20 mag 202426,7826,7826,7826,7826,78-
17 mag 202426,7826,7826,7826,7826,78-
16 mag 202426,8626,8626,8626,8626,86-
15 mag 202426,8326,8326,8326,8326,83-
14 mag 202426,6726,6726,6726,6726,67-
13 mag 202426,6726,6726,6726,6726,67-
10 mag 202426,6526,6526,6526,6526,65-
09 mag 202426,7126,7126,7126,7126,71-
08 mag 202426,7226,7226,7226,7226,72-
07 mag 202426,8126,8126,8126,8126,81-
03 mag 202426,7326,7326,7326,7326,73-
02 mag 202426,5826,5826,5826,5826,58-
01 mag 202426,4426,4426,4426,4426,44-
30 apr 202426,4526,4526,4526,4526,45-
29 apr 202426,5326,5326,5326,5326,53-
26 apr 202426,4826,4826,4826,4826,48-
25 apr 202426,3326,3326,3326,3326,33-
24 apr 202426,4226,4226,4226,4226,42-
23 apr 202426,5026,5026,5026,5026,50-
22 apr 202426,3626,3626,3626,3626,36-
19 apr 20242.633,002.633,002.633,002.633,002.633,00-
18 apr 20242.638,002.638,002.638,002.631,502.631,50141
17 apr 20242.628,002.628,002.628,002.628,002.628,00-
16 apr 20242.627,502.627,502.627,502.627,502.627,50-
15 apr 20242.640,002.654,842.640,002.641,502.641,50611
12 apr 20242.646,502.646,502.646,502.646,502.646,50-
11 apr 20242.644,002.644,002.644,002.644,002.644,00-
10 apr 20242.655,002.655,002.655,002.655,002.655,00-
09 apr 20242.680,002.680,002.680,002.680,002.680,00-
08 apr 20242.672,502.672,502.672,502.672,502.672,50-
05 apr 202426,7726,7726,7726,7726,77-
04 apr 202426,8026,8026,8026,8026,80-
03 apr 202426,7226,7226,7226,7226,72-
02 apr 202426,7626,7626,7626,7626,76-
28 mar 202426,9526,9526,9526,9526,95-
27 mar 202426,8926,8926,8926,8926,89-
26 mar 202426,8426,8426,8426,8426,84-
25 mar 202426,8826,8826,8826,8826,88-
22 mar 202426,9026,9026,9026,9026,90-
21 mar 20242.685,502.685,502.685,502.685,502.685,50-
20 mar 20242.668,002.668,002.656,002.672,502.672,501.480
19 mar 20242.664,502.664,502.664,502.664,502.664,50-
18 mar 20242.652,502.652,502.652,502.652,502.652,50-
15 mar 20242.654,002.654,002.654,002.654,002.654,00-
14 mar 20242.650,002.650,002.650,002.650,002.650,00-
13 mar 20242.661,002.661,002.661,002.661,002.661,00-
12 mar 20242.657,002.657,002.657,002.657,002.657,00-
11 mar 20242.654,002.654,002.654,002.654,002.654,00-
08 mar 202426,5826,5826,5826,5826,58-
07 mar 202426,5526,5526,5526,5526,55-
06 mar 20242.654,002.654,002.654,002.654,002.654,00-
05 mar 20242.657,002.657,002.657,002.647,502.647,50295
04 mar 20242.661,502.661,502.661,502.661,502.661,50-
01 mar 20242.663,002.663,002.663,002.663,002.663,00-
29 feb 20242.661,002.661,002.661,002.661,002.661,00-
28 feb 20242.653,502.653,502.653,502.653,502.653,50-
27 feb 20242.645,002.645,002.645,002.645,002.645,00-
26 feb 20242.651,002.651,002.651,002.651,002.651,00-
23 feb 20242.659,002.659,002.659,002.659,002.659,00-
22 feb 20242.661,502.661,502.661,502.661,502.661,50-
21 feb 20242.645,002.645,002.645,002.645,002.645,00-
20 feb 20242.648,502.648,502.648,502.648,502.648,50-
19 feb 20242.643,502.643,502.643,502.643,502.643,50-
16 feb 20242.654,002.654,002.654,002.640,502.640,50188
15 feb 20242.641,502.641,502.641,502.641,502.641,50-
14 feb 20242.637,502.637,502.637,502.637,502.637,50-
13 feb 20242.644,842.644,842.644,842.641,002.641,00188
12 feb 20242.653,502.653,502.653,502.653,502.653,50-
09 feb 20242.652,502.652,502.652,502.652,502.652,50-
08 feb 20242.649,502.649,502.649,502.649,502.649,50-
07 feb 20242.639,502.639,502.639,502.639,502.639,50-
06 feb 20242.645,502.645,502.645,502.645,502.645,50-
05 feb 20242.640,502.640,502.640,502.640,502.640,50-
02 feb 20242.656,502.656,502.656,502.656,502.656,50-
01 feb 20242.671,002.671,002.671,002.671,002.671,00-
31 gen 20242.660,002.660,002.660,002.666,502.666,50295
30 gen 20242.650,502.650,502.650,502.650,502.650,50-
29 gen 20242.660,502.660,502.660,502.660,502.660,50-
26 gen 20242.670,002.672,002.664,002.675,002.675,0084.106
25 gen 20242.662,002.662,002.662,002.662,002.662,00-
24 gen 20242.655,502.655,502.655,502.655,502.655,50-
23 gen 20242.650,002.650,002.650,002.650,002.650,00-
22 gen 20242.648,502.648,502.648,502.648,502.648,50-
19 gen 20242.635,002.635,002.635,002.635,002.635,00-
18 gen 20242.641,502.641,502.641,502.641,502.641,50-
17 gen 20242.639,002.639,002.639,002.639,002.639,00-
16 gen 20242.656,502.656,502.656,502.656,502.656,50-
15 gen 20242.662,002.662,002.662,002.662,002.662,00-
12 gen 20242.668,002.668,002.668,002.668,002.668,00-
11 gen 20242.648,502.648,502.648,502.648,502.648,50-
10 gen 20242.652,002.652,002.652,002.652,002.652,00-
09 gen 20242.638,502.638,502.638,502.638,502.638,50-
08 gen 20242.628,562.628,562.628,562.631,002.631,00304
05 gen 20242.630,002.630,002.630,002.630,002.630,00-
04 gen 20242.634,002.634,002.634,002.634,002.634,00-
03 gen 20242.632,502.632,502.632,502.632,502.632,50-
02 gen 20242.642,002.642,002.642,002.640,502.640,50100
29 dic 20232.658,502.658,502.658,502.658,502.658,50-
*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...