Italia markets closed

Global X FinTech UCITS ETF USD Inc (FING.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
6,28-0,06 (-0,92%)
Alla chiusura: 08:18AM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20246,226,226,186,286,282.128
18 apr 20246,296,296,296,346,347
17 apr 20246,316,326,316,286,281.278
16 apr 20246,296,296,296,296,29-
15 apr 20246,536,536,536,456,45612
12 apr 20246,556,556,556,556,55-
11 apr 20246,526,576,526,546,541.764
10 apr 20246,676,676,516,596,593.008
09 apr 20246,616,616,616,616,61-
08 apr 20246,506,626,506,656,656.991
05 apr 20246,546,546,536,546,5481
04 apr 20246,656,656,656,656,65-
03 apr 20246,626,646,626,636,633.012
02 apr 20246,626,756,626,626,621.908
28 mar 20246,866,866,786,866,865
27 mar 20246,776,776,776,776,77-
26 mar 20246,736,766,736,816,81215
25 mar 20246,726,726,726,746,741
22 mar 20246,846,846,716,726,7212.741
21 mar 20246,796,796,796,796,79-
20 mar 20246,486,506,476,516,51780
19 mar 20246,496,496,436,486,48142
18 mar 20246,476,516,476,536,5316
15 mar 20246,456,466,446,456,451.221
14 mar 20246,476,476,476,476,47-
13 mar 20246,586,676,576,656,6587
12 mar 20246,586,586,586,576,571
11 mar 20246,606,606,556,616,612.926
08 mar 20246,466,466,466,546,5430
07 mar 20246,476,476,476,476,47-
06 mar 20246,406,426,406,486,482.495
05 mar 20246,416,416,416,416,41-
04 mar 20246,636,636,596,546,5487
01 mar 20246,516,516,516,526,522.391
29 feb 20246,526,526,526,496,49797
28 feb 20246,516,536,516,556,551.447
27 feb 20246,456,476,456,456,452.058
26 feb 20246,376,376,376,366,36155
23 feb 20246,286,286,286,286,281
22 feb 20246,166,236,166,226,2273
21 feb 20246,186,186,186,136,1367
20 feb 20246,246,256,246,216,212
19 feb 20246,356,356,356,326,322
16 feb 20246,426,426,396,406,40618
15 feb 20246,326,326,326,326,32-
14 feb 20246,186,186,186,246,246.471
13 feb 20246,206,236,086,116,11444
12 feb 20246,286,286,286,286,28-
09 feb 20246,146,146,146,146,14-
08 feb 20246,126,126,046,106,10166
07 feb 20245,955,955,935,955,9567
06 feb 20245,955,955,955,965,9616
05 feb 20246,026,026,025,955,951.368
02 feb 20245,965,965,966,006,001
01 feb 20245,935,955,915,845,8471.439
31 gen 20246,006,006,006,006,00-
30 gen 20246,116,116,116,076,077
29 gen 20245,965,995,966,096,09672
26 gen 20245,965,965,965,965,96-
25 gen 20245,905,905,905,905,90-
24 gen 20245,995,995,995,935,9383
23 gen 20245,965,965,965,975,97658
22 gen 20245,975,975,975,975,97-
19 gen 20245,815,815,815,805,801
18 gen 20245,785,785,785,785,78-
17 gen 20245,825,825,825,785,78140
16 gen 20245,905,905,905,905,90-
15 gen 20245,915,915,915,915,91-
12 gen 20245,996,005,945,945,94506
11 gen 20245,995,995,975,945,942.053
10 gen 20246,016,016,016,016,01-
09 gen 20246,066,066,066,066,06-
08 gen 20245,985,985,985,995,991
05 gen 20245,895,925,895,915,91184
04 gen 20245,945,945,945,965,96195
03 gen 20246,056,145,965,975,972.221
02 gen 20246,146,146,146,146,14-
29 dic 20236,366,366,366,366,36-
28 dic 20236,396,396,336,336,3323
27 dic 20236,256,266,256,316,3111
22 dic 20236,186,186,186,186,18-
21 dic 20236,176,176,176,176,17-
20 dic 20236,226,286,226,276,274.105
19 dic 20236,186,196,166,166,161.599
18 dic 20236,016,016,016,026,025
15 dic 20236,116,116,066,026,022.391
14 dic 20236,026,066,026,026,02848
13 dic 20235,845,845,845,845,84-
12 dic 20235,795,845,795,825,8236.032
11 dic 20235,805,805,805,805,801.481
08 dic 20235,775,805,745,805,8041.360
07 dic 20235,685,685,685,685,68-
06 dic 20235,775,775,775,795,791.960
05 dic 20235,665,665,665,705,7092
04 dic 20235,725,725,685,675,674.827
01 dic 20235,515,515,495,575,578.783
30 nov 20235,455,455,455,455,45-
29 nov 20235,455,485,455,505,50681
28 nov 20235,345,345,345,395,3925
27 nov 20235,355,355,355,355,35-
*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...