Italia markets close in 1 hour 24 minutes

Fidelity Clean Energy UCITS ETF USD Acc (FNRG.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
2,7725+0,0193 (+0,70%)
In data: 02:09PM BST. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 20242,77252,77252,77252,77252,7725300
29 mag 20242,75552,77392,75552,75322,75323.964
28 mag 20242,80302,80302,79442,80122,8012844
24 mag 20242,70952,70952,70952,74522,745218
23 mag 20242,71152,71152,71152,70852,708534
22 mag 20242,74322,74322,74322,74322,7432-
21 mag 20242,62352,62352,62352,62352,6235-
20 mag 20242,61652,61652,61652,61472,6147150
17 mag 20242,64052,64052,64052,64052,6405-
16 mag 20242,66722,66722,66722,66722,6672-
15 mag 20242,69252,69252,69252,69252,6925-
14 mag 20242,67852,67852,67852,67852,6785-
13 mag 20242,60852,60852,60852,64352,64352.367
10 mag 20242,63722,63722,63722,63722,6372-
09 mag 20242,62822,62822,62822,62822,6282-
08 mag 20242,60822,60822,60822,60822,6082-
07 mag 20242,62842,62842,62842,62402,6240342
03 mag 20242,52252,52502,51532,57352,57356.254
02 mag 20242,49102,49102,46352,48002,48004.050
01 mag 20242,44672,44672,44672,44672,4467-
30 apr 20242,44102,44152,44102,43802,43802.058
29 apr 20242,49052,49052,47432,48052,48052.870
26 apr 20242,42452,46602,42452,44672,446751.758
25 apr 20242,38052,42352,38052,38002,380016.058
24 apr 20242,43102,43102,43102,43102,4310-
23 apr 20242,45052,45052,45052,45052,4505-
22 apr 20242,39852,39852,39852,39852,3985-
19 apr 20242,39152,39152,39152,39152,3915-
18 apr 20242,41302,41302,41302,40152,40152
17 apr 20242,39202,39202,39202,38182,38182.145
16 apr 20242,39452,39452,36552,38672,38671.434
15 apr 20242,43702,48392,43702,42972,42972.159
12 apr 20242,50452,52222,50452,50252,5025110
11 apr 20242,48652,48652,48652,48652,4865-
10 apr 20242,48852,48852,48852,48852,4885-
09 apr 20242,51432,51432,51432,51432,5143-
08 apr 20242,45752,45752,45752,50352,5035126
05 apr 20242,47552,48502,46752,46132,46135.908
04 apr 20242,50402,50942,50402,53802,5380563
03 apr 20242,48252,49402,45592,47952,47951.482
02 apr 20242,50652,54392,50102,49902,49901.864
28 mar 20242,53002,53002,51952,52852,5285155
27 mar 20242,51552,51552,51552,51452,5145150
26 mar 20242,46402,46402,46402,46002,460028
25 mar 20242,46902,48262,46902,46132,46131.168
22 mar 20242,48522,48522,48522,47252,4725764
21 mar 20242,48202,49752,48202,47052,4705195
20 mar 20242,40202,40202,40202,40202,4020209
19 mar 20242,41152,41152,41152,41152,4115-
18 mar 20242,42182,42182,42182,42182,4218-
15 mar 20242,45852,45852,45852,41132,4113300
14 mar 20242,46702,46702,46702,42502,425048
13 mar 20242,45702,45702,45702,45702,4570-
12 mar 20242,49902,49902,49902,49352,4935150
11 mar 20242,55162,55162,55162,55222,5522894
08 mar 20242,53872,53872,53872,53172,53173.936
07 mar 20242,51252,51252,51252,53102,5310146
06 mar 20242,50452,50452,50452,50452,5045-
05 mar 20242,46852,46852,46002,46622,46625.180
04 mar 20242,48152,48152,48152,47002,470075
01 mar 20242,51002,51002,51002,51002,5100-
29 feb 20242,45942,45942,45942,46252,46255.891
28 feb 20242,44652,45252,43462,43952,439519.203
27 feb 20242,43652,43652,43652,43352,433527
26 feb 20242,42002,42002,42002,41302,413012
23 feb 20242,40552,40552,40552,40552,4055-
22 feb 20242,50312,50312,50312,46252,462519
21 feb 20242,49922,49922,49922,49922,4992-
20 feb 20242,53502,53902,53502,52822,5282852
19 feb 20242,58502,58552,57872,57472,5747860
16 feb 20242,59502,59502,59502,59232,5923260
15 feb 20242,60102,63042,60102,60452,60451.107
14 feb 20242,57552,57552,57552,57552,5755-
13 feb 20242,54352,58412,54352,54032,5403394
12 feb 20242,61552,61552,61552,61552,6155-
09 feb 20242,51982,51982,51982,51982,5198-
08 feb 20242,54752,54862,54502,52652,52654.486
07 feb 20242,54852,54852,54852,54852,5485-
06 feb 20242,49202,49202,47402,49802,49802.034
05 feb 20242,53912,53912,52252,47972,4797205
02 feb 20242,54052,57352,54052,54032,5403850
01 feb 20242,54852,54852,54852,53802,5380150
31 gen 20242,57122,57122,57122,57122,5712-
30 gen 20242,53852,55882,53852,53732,53732.101
29 gen 20242,54452,54452,54452,54572,5457300
26 gen 20242,54402,54402,54402,54402,5440-
25 gen 20242,53402,53402,53402,53782,5378150
24 gen 20242,57222,57222,57222,57222,5722-
23 gen 20242,55352,55602,55352,55402,55405.300
22 gen 20242,48632,48632,48632,51222,512229
19 gen 20242,46202,46202,46202,46202,4620-
18 gen 20242,49052,50002,49052,48802,4880273
17 gen 20242,48552,48552,48552,48922,4892150
16 gen 20242,58332,58332,58332,58332,5833-
15 gen 20242,65002,65002,65002,64552,6455150
12 gen 20242,66652,67302,66152,67272,67272.152
11 gen 20242,66502,66502,65562,66772,6677395
10 gen 20242,70502,70502,70502,70502,7050-
09 gen 20242,71832,71832,71832,71832,7183-
08 gen 20242,72352,72352,72352,72352,7235-
*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...