Italia markets closed
Dow Jones
38.883,94 +31,67 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0760 -0,0014 (-0,13%) Bitcoin EUR
58.606,59 -142,87 (-0,24%) CMC Crypto 200
1.309,09 -56,03 (-4,10%)
VanEck Gold Miners UCITS ETF (GDX.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:29PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 37,95 | 38,11 | 37,70 | 38,07 | 38,07 | 145.160 |
| 03 mag 2024 | 37,03 | 37,76 | 36,84 | 36,92 | 36,92 | 104.265 |
| 02 mag 2024 | 37,22 | 37,88 | 36,68 | 37,88 | 37,88 | 54.526 |
| 01 mag 2024 | 36,96 | 37,57 | 36,35 | 37,08 | 37,08 | 24.557 |
| 30 apr 2024 | 38,33 | 38,33 | 37,14 | 37,22 | 37,22 | 60.175 |
| 29 apr 2024 | 38,38 | 38,99 | 37,91 | 38,99 | 38,99 | 78.530 |
| 26 apr 2024 | 37,90 | 38,75 | 37,90 | 38,24 | 38,24 | 113.555 |
| 25 apr 2024 | 36,80 | 37,77 | 36,73 | 36,97 | 36,97 | 238.291 |
| 24 apr 2024 | 36,71 | 36,96 | 36,42 | 36,76 | 36,76 | 49.602 |
| 23 apr 2024 | 36,00 | 36,67 | 35,37 | 36,67 | 36,67 | 105.923 |
| 22 apr 2024 | 37,10 | 37,10 | 36,06 | 36,36 | 36,36 | 53.965 |
| 19 apr 2024 | 37,07 | 38,10 | 37,07 | 37,99 | 37,99 | 68.870 |
| 18 apr 2024 | 37,79 | 37,82 | 37,06 | 37,06 | 37,06 | 40.415 |
| 17 apr 2024 | 36,82 | 37,65 | 36,60 | 37,29 | 37,29 | 50.008 |
| 16 apr 2024 | 37,40 | 37,40 | 36,09 | 36,53 | 36,53 | 92.541 |
| 15 apr 2024 | 38,09 | 38,20 | 36,71 | 37,07 | 37,07 | 150.720 |
| 12 apr 2024 | 38,59 | 39,63 | 38,59 | 38,80 | 38,80 | 399.519 |
| 11 apr 2024 | 37,44 | 38,07 | 37,38 | 37,45 | 37,45 | 45.329 |
| 10 apr 2024 | 38,01 | 38,34 | 36,71 | 37,53 | 37,53 | 107.593 |
| 09 apr 2024 | 37,67 | 38,45 | 37,57 | 37,79 | 37,79 | 101.838 |
| 08 apr 2024 | 37,97 | 38,21 | 37,05 | 37,55 | 37,55 | 113.118 |
| 05 apr 2024 | 36,50 | 37,54 | 36,40 | 37,32 | 37,32 | 89.931 |
| 04 apr 2024 | 36,90 | 37,00 | 36,38 | 36,83 | 36,83 | 70.927 |
| 03 apr 2024 | 36,08 | 36,90 | 35,84 | 36,90 | 36,90 | 70.301 |
| 02 apr 2024 | 36,00 | 36,24 | 35,62 | 35,63 | 35,63 | 82.783 |
| 28 mar 2024 | 34,48 | 35,20 | 34,22 | 35,12 | 35,12 | 68.291 |
| 27 mar 2024 | 33,50 | 34,18 | 33,29 | 34,12 | 34,12 | 38.457 |
| 26 mar 2024 | 33,20 | 34,09 | 33,20 | 33,80 | 33,80 | 69.821 |
| 25 mar 2024 | 33,17 | 33,72 | 32,94 | 33,34 | 33,34 | 47.683 |
| 22 mar 2024 | 33,20 | 33,35 | 32,91 | 33,04 | 33,04 | 49.146 |
| 21 mar 2024 | 34,15 | 34,25 | 33,36 | 33,46 | 33,46 | 76.035 |
| 20 mar 2024 | 32,87 | 32,87 | 32,16 | 32,82 | 32,82 | 54.444 |
| 19 mar 2024 | 33,24 | 33,24 | 32,32 | 32,60 | 32,60 | 31.059 |
| 18 mar 2024 | 33,22 | 33,29 | 32,94 | 32,94 | 32,94 | 26.453 |
| 15 mar 2024 | 33,48 | 33,48 | 33,04 | 33,09 | 33,09 | 29.133 |
| 14 mar 2024 | 33,66 | 33,80 | 33,05 | 33,16 | 33,16 | 76.188 |
| 13 mar 2024 | 32,76 | 33,87 | 32,76 | 33,87 | 33,87 | 80.979 |
| 12 mar 2024 | 33,39 | 33,49 | 32,49 | 32,74 | 32,74 | 98.395 |
| 11 mar 2024 | 33,09 | 33,65 | 32,75 | 33,56 | 33,56 | 55.102 |
| 08 mar 2024 | 32,95 | 33,52 | 32,53 | 32,53 | 32,53 | 36.401 |
| 07 mar 2024 | 32,50 | 33,00 | 32,41 | 32,50 | 32,50 | 72.473 |
| 06 mar 2024 | 32,04 | 33,17 | 31,88 | 33,17 | 33,17 | 86.984 |
| 05 mar 2024 | 31,81 | 32,44 | 31,56 | 32,25 | 32,25 | 127.103 |
| 04 mar 2024 | 30,29 | 31,99 | 30,29 | 31,99 | 31,99 | 38.605 |
| 01 mar 2024 | 29,33 | 30,22 | 29,30 | 30,00 | 30,00 | 29.666 |
| 29 feb 2024 | 28,79 | 29,54 | 28,70 | 29,33 | 29,33 | 42.140 |
| 28 feb 2024 | 28,62 | 28,90 | 28,61 | 28,68 | 28,68 | 14.174 |
| 27 feb 2024 | 29,31 | 29,31 | 29,08 | 29,07 | 29,07 | 6.858 |
| 26 feb 2024 | 29,65 | 29,65 | 28,99 | 29,28 | 29,28 | 15.740 |
| 23 feb 2024 | 29,15 | 29,36 | 28,97 | 29,31 | 29,31 | 24.221 |
| 22 feb 2024 | 29,96 | 30,13 | 29,05 | 29,05 | 29,05 | 38.343 |
| 21 feb 2024 | 30,04 | 30,17 | 29,43 | 29,46 | 29,46 | 37.288 |
| 20 feb 2024 | 30,05 | 30,37 | 29,97 | 30,19 | 30,19 | 23.671 |
| 19 feb 2024 | 30,00 | 30,10 | 29,78 | 29,93 | 29,93 | 13.556 |
| 16 feb 2024 | 29,79 | 30,03 | 29,48 | 29,91 | 29,91 | 74.165 |
| 15 feb 2024 | 29,00 | 30,10 | 28,99 | 29,66 | 29,66 | 33.348 |
| 14 feb 2024 | 28,92 | 29,12 | 28,67 | 29,00 | 29,00 | 44.962 |
| 13 feb 2024 | 30,39 | 30,55 | 28,87 | 28,99 | 28,99 | 65.125 |
| 12 feb 2024 | 29,97 | 30,24 | 29,90 | 30,22 | 30,22 | 31.217 |
| 09 feb 2024 | 30,19 | 30,40 | 29,80 | 29,98 | 29,98 | 37.873 |
| 08 feb 2024 | 30,58 | 30,72 | 30,26 | 30,23 | 30,23 | 20.389 |
| 07 feb 2024 | 30,85 | 30,85 | 30,27 | 30,27 | 30,27 | 17.015 |
| 06 feb 2024 | 30,60 | 30,80 | 30,46 | 30,80 | 30,80 | 24.394 |
| 05 feb 2024 | 30,90 | 33,07 | 30,31 | 30,37 | 30,37 | 18.745 |
| 02 feb 2024 | 32,37 | 32,42 | 30,89 | 30,86 | 30,86 | 39.325 |
| 01 feb 2024 | 31,34 | 32,08 | 31,08 | 32,07 | 32,07 | 17.370 |
| 31 gen 2024 | 31,30 | 31,95 | 31,21 | 31,48 | 31,48 | 18.063 |
| 30 gen 2024 | 31,60 | 31,70 | 31,14 | 31,28 | 31,28 | 25.694 |
| 29 gen 2024 | 31,39 | 31,61 | 30,95 | 31,30 | 31,30 | 45.935 |
| 26 gen 2024 | 31,14 | 31,65 | 31,14 | 31,36 | 31,36 | 42.839 |
| 25 gen 2024 | 30,99 | 31,43 | 30,99 | 31,24 | 31,24 | 32.827 |
| 24 gen 2024 | 31,55 | 32,09 | 30,91 | 30,91 | 30,91 | 64.668 |
| 23 gen 2024 | 30,87 | 31,10 | 30,72 | 30,72 | 30,72 | 76.426 |
| 22 gen 2024 | 30,59 | 30,80 | 30,40 | 30,60 | 30,60 | 25.891 |
| 19 gen 2024 | 30,90 | 31,11 | 30,46 | 30,58 | 30,58 | 12.563 |
| 18 gen 2024 | 30,88 | 31,18 | 30,55 | 30,75 | 30,75 | 25.439 |
| 17 gen 2024 | 31,34 | 31,36 | 30,59 | 30,64 | 30,64 | 84.822 |
| 16 gen 2024 | 33,00 | 33,00 | 31,98 | 32,24 | 32,24 | 56.688 |
| 15 gen 2024 | 33,10 | 33,25 | 32,82 | 32,93 | 32,93 | 46.077 |
| 12 gen 2024 | 32,50 | 33,55 | 32,37 | 33,50 | 33,50 | 78.604 |
| 11 gen 2024 | 32,61 | 32,89 | 31,66 | 31,86 | 31,86 | 170.281 |
| 10 gen 2024 | 32,50 | 32,61 | 32,11 | 32,31 | 32,31 | 6.733 |
| 09 gen 2024 | 32,40 | 33,45 | 32,35 | 32,40 | 32,40 | 9.422 |
| 08 gen 2024 | 32,62 | 33,22 | 32,45 | 33,19 | 33,19 | 53.250 |
| 05 gen 2024 | 33,19 | 33,71 | 32,57 | 33,18 | 33,18 | 25.519 |
| 04 gen 2024 | 33,38 | 33,44 | 32,80 | 33,30 | 33,30 | 16.428 |
| 03 gen 2024 | 34,12 | 34,12 | 32,84 | 33,07 | 33,07 | 39.819 |
| 02 gen 2024 | 35,00 | 35,06 | 34,12 | 34,12 | 34,12 | 6.219 |
| 29 dic 2023 | 34,27 | 34,90 | 34,27 | 34,69 | 34,69 | 20.904 |
| 28 dic 2023 | 35,70 | 35,85 | 34,81 | 34,81 | 34,81 | 13.671 |
| 27 dic 2023 | 35,20 | 35,85 | 35,00 | 35,84 | 35,84 | 34.853 |
| 22 dic 2023 | 35,00 | 35,26 | 34,91 | 35,16 | 35,16 | 10.556 |
| 21 dic 2023 | 34,86 | 35,09 | 34,40 | 35,03 | 35,03 | 53.437 |
| 20 dic 2023 | 35,37 | 35,37 | 34,80 | 34,93 | 34,93 | 41.954 |
| 19 dic 2023 | 34,29 | 35,37 | 34,11 | 35,37 | 35,37 | 35.269 |
| 18 dic 2023 | 34,00 | 34,30 | 33,86 | 33,94 | 33,94 | 11.604 |
| 15 dic 2023 | 33,70 | 34,45 | 33,70 | 34,21 | 34,21 | 11.629 |
| 14 dic 2023 | 33,02 | 34,92 | 33,02 | 34,45 | 34,45 | 48.469 |
| 13 dic 2023 | 31,70 | 31,80 | 31,35 | 31,53 | 31,53 | 17.551 |
| 12 dic 2023 | 32,44 | 32,69 | 31,83 | 31,78 | 31,78 | 5.430 |
| *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.