Italia markets close in 1 hour 34 minutes
FTSE MIB
33.807,14 +60,48 (+0,18%) Dow Jones
38.017,92 +114,63 (+0,30%) Nasdaq
15.710,46 +104,98 (+0,67%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,79 -0,21 (-0,27%) Bitcoin EUR
54.517,14 +875,19 (+1,63%)
Rize Sustainable Future of Food UCITS ETF A USD (FOOD.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 01:09PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 3,8290 | 3,8480 | 3,8290 | 3,8480 | 3,8480 | 13.047 |
| 01 mag 2024 | 3,8030 | 3,8030 | 3,8030 | 3,8085 | 3,8085 | 270 |
| 30 apr 2024 | 3,8925 | 3,8925 | 3,8745 | 3,8547 | 3,8547 | 6.605 |
| 29 apr 2024 | 3,8665 | 3,8950 | 3,8554 | 3,8877 | 3,8877 | 22.118 |
| 26 apr 2024 | 3,8425 | 3,8465 | 3,8000 | 3,8273 | 3,8273 | 5.221 |
| 25 apr 2024 | 3,8400 | 3,8495 | 3,7880 | 3,8095 | 3,8095 | 10.977 |
| 24 apr 2024 | 3,8565 | 3,8575 | 3,8380 | 3,8340 | 3,8340 | 2.867 |
| 23 apr 2024 | 3,8590 | 3,8660 | 3,8425 | 3,8728 | 3,8728 | 4.220 |
| 22 apr 2024 | 3,8725 | 3,8780 | 3,8505 | 3,8310 | 3,8310 | 4.845 |
| 19 apr 2024 | 3,8420 | 3,8420 | 3,8010 | 3,8385 | 3,8385 | 51.676 |
| 18 apr 2024 | 3,8525 | 3,8525 | 3,8240 | 3,8507 | 3,8507 | 2.417 |
| 17 apr 2024 | 3,8430 | 3,8450 | 3,8375 | 3,8328 | 3,8328 | 14.661 |
| 16 apr 2024 | 3,8275 | 3,8275 | 3,8275 | 3,8377 | 3,8377 | 147 |
| 15 apr 2024 | 3,8965 | 3,9200 | 3,8960 | 3,8880 | 3,8880 | 6.163 |
| 12 apr 2024 | 3,9430 | 3,9630 | 3,9235 | 3,9148 | 3,9148 | 7.750 |
| 11 apr 2024 | 3,9530 | 3,9817 | 3,9530 | 3,9450 | 3,9450 | 21.488 |
| 10 apr 2024 | 4,0395 | 4,0535 | 3,9596 | 3,9697 | 3,9697 | 3.486 |
| 09 apr 2024 | 3,9775 | 4,0245 | 3,9770 | 4,0148 | 4,0148 | 15.572 |
| 08 apr 2024 | 4,0000 | 4,0040 | 3,9935 | 4,0100 | 4,0100 | 17.256 |
| 05 apr 2024 | 4,0255 | 4,0335 | 3,9875 | 3,9913 | 3,9913 | 13.842 |
| 04 apr 2024 | 4,0620 | 4,0925 | 4,0510 | 4,0510 | 4,0510 | 16.969 |
| 03 apr 2024 | 4,0495 | 4,0595 | 4,0495 | 4,0690 | 4,0690 | 14.774 |
| 02 apr 2024 | 4,1090 | 4,1090 | 4,0385 | 4,0430 | 4,0430 | 34.229 |
| 28 mar 2024 | 4,1190 | 4,1340 | 4,1010 | 4,1340 | 4,1340 | 249 |
| 27 mar 2024 | 4,0520 | 4,0905 | 4,0505 | 4,0817 | 4,0817 | 70.451 |
| 26 mar 2024 | 4,0580 | 4,0580 | 4,0310 | 4,0573 | 4,0573 | 12.377 |
| 25 mar 2024 | 4,0570 | 4,0595 | 4,0210 | 4,0452 | 4,0452 | 2.833 |
| 22 mar 2024 | 4,0660 | 4,0660 | 4,0485 | 4,0495 | 4,0495 | 3.132 |
| 21 mar 2024 | 4,0525 | 4,0680 | 4,0525 | 4,0585 | 4,0585 | 2.338 |
| 20 mar 2024 | 4,0180 | 4,0305 | 4,0045 | 4,0125 | 4,0125 | 6.248 |
| 19 mar 2024 | 3,9960 | 3,9960 | 3,9785 | 4,0005 | 4,0005 | 5.383 |
| 18 mar 2024 | 4,0575 | 4,0575 | 4,0155 | 4,0148 | 4,0148 | 13.101 |
| 15 mar 2024 | 4,0085 | 4,0192 | 4,0045 | 4,0157 | 4,0157 | 15.786 |
| 14 mar 2024 | 4,0525 | 4,0740 | 4,0145 | 4,0070 | 4,0070 | 982 |
| 13 mar 2024 | 4,0600 | 4,0610 | 4,0288 | 4,0560 | 4,0560 | 11.033 |
| 12 mar 2024 | 4,0305 | 4,0455 | 4,0305 | 4,0305 | 4,0305 | 1.882 |
| 11 mar 2024 | 3,9930 | 4,0220 | 3,9920 | 4,0185 | 4,0185 | 23.677 |
| 08 mar 2024 | 4,0170 | 4,0350 | 3,9990 | 4,0240 | 4,0240 | 234 |
| 07 mar 2024 | 3,9840 | 4,0040 | 3,9576 | 3,9948 | 3,9948 | 8.628 |
| 06 mar 2024 | 3,9475 | 3,9475 | 3,9310 | 3,9388 | 3,9388 | 16.566 |
| 05 mar 2024 | 3,8900 | 3,9126 | 3,8900 | 3,9340 | 3,9340 | 43.471 |
| 04 mar 2024 | 3,9480 | 3,9685 | 3,9480 | 3,9275 | 3,9275 | 5.719 |
| 01 mar 2024 | 3,9290 | 3,9500 | 3,9290 | 3,9450 | 3,9450 | 17.438 |
| 29 feb 2024 | 3,8560 | 3,9425 | 3,8560 | 3,9307 | 3,9307 | 1.201 |
| 28 feb 2024 | 3,9230 | 3,9230 | 3,8790 | 3,9028 | 3,9028 | 600 |
| 27 feb 2024 | 3,8840 | 3,9030 | 3,8825 | 3,8858 | 3,8858 | 10.226 |
| 26 feb 2024 | 3,9145 | 3,9210 | 3,9135 | 3,9102 | 3,9102 | 3.905 |
| 23 feb 2024 | 3,9150 | 3,9330 | 3,9150 | 3,9310 | 3,9310 | 19.875 |
| 22 feb 2024 | 3,8995 | 3,8995 | 3,8995 | 3,9128 | 3,9128 | 1.028 |
| 21 feb 2024 | 3,9115 | 3,9325 | 3,9000 | 3,9063 | 3,9063 | 16.827 |
| 20 feb 2024 | 3,9000 | 3,9162 | 3,9000 | 3,9232 | 3,9232 | 107.067 |
| 19 feb 2024 | 3,8935 | 3,9135 | 3,8935 | 3,9115 | 3,9115 | 13.078 |
| 16 feb 2024 | 3,9240 | 3,9485 | 3,8995 | 3,9272 | 3,9272 | 2.939 |
| 15 feb 2024 | 3,9185 | 3,9185 | 3,8925 | 3,8925 | 3,8925 | 41.653 |
| 14 feb 2024 | 3,8300 | 3,8715 | 3,8300 | 3,8680 | 3,8680 | 33.573 |
| 13 feb 2024 | 3,9090 | 3,9090 | 3,8325 | 3,8455 | 3,8455 | 7.371 |
| 12 feb 2024 | 3,8845 | 3,9000 | 3,8660 | 3,9175 | 3,9175 | 3.990 |
| 09 feb 2024 | 3,8895 | 3,8895 | 3,8516 | 3,8425 | 3,8425 | 12.485 |
| 08 feb 2024 | 3,8455 | 3,8695 | 3,8435 | 3,8585 | 3,8585 | 10.097 |
| 07 feb 2024 | 3,8430 | 3,8505 | 3,8220 | 3,8425 | 3,8425 | 27.986 |
| 06 feb 2024 | 3,8330 | 3,8330 | 3,8330 | 3,8370 | 3,8370 | 24.908 |
| 05 feb 2024 | 3,8635 | 3,8905 | 3,8230 | 3,8230 | 3,8230 | 18.970 |
| 02 feb 2024 | 3,9250 | 3,9425 | 3,8760 | 3,8737 | 3,8737 | 12.019 |
| 01 feb 2024 | 3,8740 | 3,8812 | 3,8645 | 3,8800 | 3,8800 | 55.397 |
| 31 gen 2024 | 3,9390 | 3,9395 | 3,9090 | 3,9185 | 3,9185 | 4.733 |
| 30 gen 2024 | 3,9390 | 3,9540 | 3,9160 | 3,9190 | 3,9190 | 20.558 |
| 29 gen 2024 | 3,9315 | 3,9420 | 3,9315 | 3,9337 | 3,9337 | 2.644 |
| 26 gen 2024 | 3,8905 | 3,9555 | 3,8905 | 3,9555 | 3,9555 | 1.483 |
| 25 gen 2024 | 3,9280 | 3,9280 | 3,9095 | 3,9012 | 3,9012 | 25 |
| 24 gen 2024 | 3,8995 | 3,9225 | 3,8750 | 3,8898 | 3,8898 | 2.787 |
| 23 gen 2024 | 3,8925 | 3,8925 | 3,8740 | 3,8675 | 3,8675 | 7.304 |
| 22 gen 2024 | 3,8655 | 3,8825 | 3,8395 | 3,8642 | 3,8642 | 90.845 |
| 19 gen 2024 | 3,8165 | 3,8475 | 3,7955 | 3,8152 | 3,8152 | 22.538 |
| 18 gen 2024 | 3,8250 | 3,8400 | 3,8250 | 3,8207 | 3,8207 | 761 |
| 17 gen 2024 | 3,8485 | 3,8525 | 3,8330 | 3,8275 | 3,8275 | 4.749 |
| 16 gen 2024 | 3,8860 | 3,8930 | 3,8860 | 3,8895 | 3,8895 | 167.739 |
| 15 gen 2024 | 3,9260 | 3,9380 | 3,9005 | 3,9090 | 3,9090 | 2.876 |
| 12 gen 2024 | 3,9510 | 3,9653 | 3,9300 | 3,9460 | 3,9460 | 14.725 |
| 11 gen 2024 | 3,9905 | 3,9905 | 3,9470 | 3,9278 | 3,9278 | 74 |
| 10 gen 2024 | 3,9585 | 3,9815 | 3,9585 | 3,9662 | 3,9662 | 1.712 |
| 09 gen 2024 | 3,9865 | 3,9955 | 3,9825 | 3,9787 | 3,9787 | 24.097 |
| 08 gen 2024 | 3,9795 | 3,9950 | 3,9595 | 4,0025 | 4,0025 | 6.892 |
| 05 gen 2024 | 3,9535 | 3,9559 | 3,9475 | 3,9857 | 3,9857 | 744 |
| 04 gen 2024 | 4,0035 | 4,0035 | 3,9610 | 3,9945 | 3,9945 | 2.243 |
| 03 gen 2024 | 4,0425 | 4,0560 | 3,9770 | 3,9852 | 3,9852 | 7.960 |
| 02 gen 2024 | 4,0665 | 4,1080 | 4,0445 | 4,0520 | 4,0520 | 795 |
| 29 dic 2023 | 4,0895 | 4,1060 | 4,0895 | 4,1020 | 4,1020 | 2.955 |
| 28 dic 2023 | 4,1415 | 4,1415 | 4,0865 | 4,0912 | 4,0912 | 2.539 |
| 27 dic 2023 | 4,0960 | 4,1110 | 4,0740 | 4,1110 | 4,1110 | 194 |
| 22 dic 2023 | 4,0455 | 4,0455 | 4,0455 | 4,0475 | 4,0475 | 5.304 |
| 21 dic 2023 | 4,0255 | 4,0455 | 4,0225 | 4,0357 | 4,0357 | 14.266 |
| 20 dic 2023 | 4,0500 | 4,0600 | 4,0420 | 4,0522 | 4,0522 | 16.119 |
| 19 dic 2023 | 4,0120 | 4,0505 | 4,0120 | 4,0375 | 4,0375 | 39.928 |
| 18 dic 2023 | 4,0085 | 4,0305 | 3,9945 | 4,0093 | 4,0093 | 174.860 |
| 15 dic 2023 | 4,0760 | 4,0855 | 4,0330 | 4,0388 | 4,0388 | 6.962 |
| 14 dic 2023 | 3,9685 | 4,0724 | 3,9685 | 4,0705 | 4,0705 | 17.530 |
| 13 dic 2023 | 3,8680 | 3,8875 | 3,8680 | 3,8812 | 3,8812 | 26.909 |
| 12 dic 2023 | 3,9250 | 3,9250 | 3,8825 | 3,8790 | 3,8790 | 17.210 |
| 11 dic 2023 | 3,8915 | 3,8915 | 3,8570 | 3,8795 | 3,8795 | 2.765 |
| 08 dic 2023 | 3,8590 | 3,8885 | 3,8590 | 3,8670 | 3,8670 | 11.571 |
| *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.