Italia markets open in 5 hours 21 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.693,07 -253,86 (-0,65%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.553,74 -812,76 (-1,24%) CMC Crypto 200
1.524,20 +35,65 (+2,39%)
VanEck Junior Gold Miners UCITS ETF (GDXJ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:37PM BST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 0,00 | 0,00 | 0,00 | 41,02 | 41,02 | 2.737 |
| 20 mag 2024 | 40,91 | 41,35 | 40,23 | 41,06 | 41,06 | 27.188 |
| 17 mag 2024 | 39,48 | 40,30 | 38,76 | 39,99 | 39,99 | 24.300 |
| 16 mag 2024 | 39,12 | 39,12 | 38,41 | 38,54 | 38,54 | 10.546 |
| 15 mag 2024 | 38,50 | 39,49 | 37,90 | 39,49 | 39,49 | 23.330 |
| 14 mag 2024 | 37,66 | 38,19 | 37,65 | 38,03 | 38,03 | 14.759 |
| 13 mag 2024 | 38,38 | 38,38 | 37,47 | 37,49 | 37,49 | 16.363 |
| 10 mag 2024 | 38,62 | 39,00 | 38,11 | 38,32 | 38,32 | 44.396 |
| 09 mag 2024 | 36,91 | 37,91 | 36,69 | 37,90 | 37,90 | 6.766 |
| 08 mag 2024 | 37,00 | 37,15 | 36,46 | 37,06 | 37,06 | 27.078 |
| 07 mag 2024 | 36,63 | 36,80 | 36,36 | 37,00 | 37,00 | 38.867 |
| 03 mag 2024 | 35,83 | 36,51 | 35,50 | 35,73 | 35,73 | 5.597 |
| 02 mag 2024 | 35,93 | 36,51 | 35,31 | 36,51 | 36,51 | 7.939 |
| 01 mag 2024 | 35,53 | 36,00 | 35,32 | 35,65 | 35,65 | 2.650 |
| 30 apr 2024 | 37,20 | 37,20 | 35,99 | 36,04 | 36,04 | 31.332 |
| 29 apr 2024 | 37,05 | 37,46 | 36,90 | 37,49 | 37,49 | 13.001 |
| 26 apr 2024 | 36,83 | 37,49 | 36,62 | 36,76 | 36,76 | 22.896 |
| 25 apr 2024 | 35,85 | 36,65 | 35,53 | 36,07 | 36,07 | 93.073 |
| 24 apr 2024 | 36,01 | 36,25 | 35,62 | 35,62 | 35,62 | 11.701 |
| 23 apr 2024 | 35,01 | 36,06 | 34,56 | 35,92 | 35,92 | 54.112 |
| 22 apr 2024 | 36,50 | 36,74 | 35,27 | 35,78 | 35,78 | 17.512 |
| 19 apr 2024 | 36,60 | 37,42 | 36,40 | 37,42 | 37,42 | 14.603 |
| 18 apr 2024 | 36,42 | 36,88 | 36,25 | 36,56 | 36,56 | 8.758 |
| 17 apr 2024 | 36,03 | 36,95 | 35,85 | 36,42 | 36,42 | 11.102 |
| 16 apr 2024 | 35,65 | 36,06 | 35,24 | 35,65 | 35,65 | 34.308 |
| 15 apr 2024 | 37,42 | 37,48 | 35,84 | 36,19 | 36,19 | 1.058.583 |
| 12 apr 2024 | 37,93 | 38,99 | 37,93 | 38,21 | 38,21 | 101.677 |
| 11 apr 2024 | 36,84 | 37,24 | 36,49 | 36,69 | 36,69 | 23.181 |
| 10 apr 2024 | 37,28 | 37,66 | 35,77 | 36,78 | 36,78 | 29.940 |
| 09 apr 2024 | 37,00 | 37,88 | 36,85 | 37,22 | 37,22 | 44.640 |
| 08 apr 2024 | 36,92 | 37,32 | 36,18 | 36,73 | 36,73 | 49.669 |
| 05 apr 2024 | 35,61 | 36,71 | 35,45 | 36,52 | 36,52 | 65.480 |
| 04 apr 2024 | 35,96 | 36,26 | 35,63 | 36,06 | 36,06 | 25.341 |
| 03 apr 2024 | 34,98 | 35,67 | 34,65 | 35,59 | 35,59 | 26.357 |
| 02 apr 2024 | 34,40 | 34,97 | 34,40 | 34,65 | 34,65 | 90.073 |
| 28 mar 2024 | 33,10 | 33,98 | 33,03 | 33,75 | 33,75 | 19.833 |
| 27 mar 2024 | 32,28 | 32,94 | 32,06 | 32,76 | 32,76 | 14.104 |
| 26 mar 2024 | 32,34 | 32,87 | 31,80 | 31,80 | 31,80 | 10.632 |
| 25 mar 2024 | 31,41 | 32,61 | 31,41 | 31,73 | 31,73 | 22.007 |
| 22 mar 2024 | 31,79 | 32,24 | 31,58 | 31,87 | 31,87 | 18.151 |
| 21 mar 2024 | 32,95 | 33,34 | 31,84 | 31,84 | 31,84 | 31.268 |
| 20 mar 2024 | 30,64 | 31,73 | 30,64 | 31,27 | 31,27 | 7.052 |
| 19 mar 2024 | 31,69 | 31,79 | 31,00 | 31,55 | 31,55 | 29.113 |
| 18 mar 2024 | 31,96 | 32,35 | 31,70 | 31,70 | 31,70 | 11.151 |
| 15 mar 2024 | 32,18 | 32,18 | 31,63 | 31,63 | 31,63 | 3.999 |
| 14 mar 2024 | 32,25 | 32,47 | 31,79 | 31,81 | 31,81 | 11.580 |
| 13 mar 2024 | 31,84 | 32,44 | 31,50 | 32,42 | 32,42 | 19.061 |
| 12 mar 2024 | 32,00 | 32,14 | 31,00 | 31,61 | 31,61 | 30.314 |
| 11 mar 2024 | 31,43 | 32,23 | 31,09 | 32,19 | 32,19 | 20.727 |
| 08 mar 2024 | 31,50 | 32,28 | 31,43 | 31,43 | 31,43 | 22.303 |
| 07 mar 2024 | 31,74 | 31,74 | 30,48 | 31,43 | 31,43 | 262.821 |
| 06 mar 2024 | 30,89 | 31,29 | 30,29 | 31,26 | 31,26 | 12.324 |
| 05 mar 2024 | 30,51 | 31,00 | 30,24 | 30,89 | 30,89 | 51.305 |
| 04 mar 2024 | 29,50 | 30,28 | 29,11 | 30,12 | 30,12 | 27.761 |
| 01 mar 2024 | 28,10 | 28,88 | 27,77 | 28,88 | 28,88 | 15.648 |
| 29 feb 2024 | 27,55 | 28,03 | 27,37 | 27,92 | 27,92 | 33.870 |
| 28 feb 2024 | 27,82 | 27,82 | 27,44 | 27,70 | 27,70 | 5.881 |
| 27 feb 2024 | 28,19 | 28,19 | 27,81 | 27,87 | 27,87 | 21.639 |
| 26 feb 2024 | 28,20 | 28,38 | 27,78 | 27,85 | 27,85 | 7.365 |
| 23 feb 2024 | 27,60 | 28,03 | 27,60 | 27,96 | 27,96 | 1.307 |
| 22 feb 2024 | 28,47 | 28,59 | 27,69 | 27,69 | 27,69 | 24.812 |
| 21 feb 2024 | 28,47 | 28,52 | 27,90 | 28,13 | 28,13 | 17.637 |
| 20 feb 2024 | 28,47 | 28,66 | 28,25 | 28,25 | 28,25 | 38.516 |
| 19 feb 2024 | 28,19 | 28,57 | 28,19 | 28,31 | 28,31 | 11.845 |
| 16 feb 2024 | 28,50 | 28,59 | 28,11 | 28,20 | 28,20 | 27.224 |
| 15 feb 2024 | 27,72 | 28,76 | 27,67 | 28,00 | 28,00 | 46.728 |
| 14 feb 2024 | 27,57 | 27,65 | 27,30 | 27,65 | 27,65 | 25.257 |
| 13 feb 2024 | 29,32 | 29,32 | 27,45 | 27,50 | 27,50 | 27.144 |
| 12 feb 2024 | 28,95 | 29,06 | 28,65 | 28,82 | 28,82 | 15.313 |
| 09 feb 2024 | 29,10 | 29,12 | 28,55 | 28,65 | 28,65 | 4.852 |
| 08 feb 2024 | 29,21 | 29,42 | 29,03 | 29,00 | 29,00 | 8.451 |
| 07 feb 2024 | 29,73 | 29,73 | 29,35 | 29,04 | 29,04 | 4.036 |
| 06 feb 2024 | 29,35 | 29,46 | 29,03 | 29,03 | 29,03 | 8.948 |
| 05 feb 2024 | 29,60 | 29,61 | 28,91 | 28,85 | 28,85 | 12.846 |
| 02 feb 2024 | 30,73 | 30,94 | 29,50 | 29,59 | 29,59 | 16.215 |
| 01 feb 2024 | 29,92 | 30,60 | 29,63 | 30,53 | 30,53 | 8.457 |
| 31 gen 2024 | 30,07 | 30,66 | 29,90 | 30,31 | 30,31 | 12.614 |
| 30 gen 2024 | 30,33 | 30,59 | 29,82 | 30,00 | 30,00 | 16.051 |
| 29 gen 2024 | 30,33 | 30,33 | 29,72 | 29,97 | 29,97 | 7.725 |
| 26 gen 2024 | 30,00 | 30,29 | 29,94 | 29,97 | 29,97 | 46.866 |
| 25 gen 2024 | 29,63 | 30,09 | 29,61 | 29,71 | 29,71 | 1.868 |
| 24 gen 2024 | 30,31 | 30,55 | 29,54 | 29,67 | 29,67 | 7.524 |
| 23 gen 2024 | 29,65 | 29,84 | 29,28 | 29,28 | 29,28 | 20.577 |
| 22 gen 2024 | 29,38 | 29,80 | 29,25 | 29,25 | 29,25 | 21.172 |
| 19 gen 2024 | 29,91 | 29,97 | 29,31 | 29,39 | 29,39 | 1.137 |
| 18 gen 2024 | 29,75 | 29,91 | 29,30 | 29,30 | 29,30 | 5.134 |
| 17 gen 2024 | 30,04 | 30,09 | 29,34 | 29,34 | 29,34 | 9.762 |
| 16 gen 2024 | 31,27 | 31,56 | 30,73 | 30,76 | 30,76 | 21.347 |
| 15 gen 2024 | 31,93 | 32,17 | 31,53 | 31,68 | 31,68 | 9.948 |
| 12 gen 2024 | 31,06 | 32,42 | 31,06 | 32,21 | 32,21 | 9.595 |
| 11 gen 2024 | 31,20 | 31,55 | 30,48 | 30,48 | 30,48 | 14.941 |
| 10 gen 2024 | 31,05 | 31,40 | 30,83 | 30,96 | 30,96 | 25.408 |
| 09 gen 2024 | 31,72 | 31,81 | 30,99 | 31,09 | 31,09 | 33.625 |
| 08 gen 2024 | 31,37 | 31,71 | 31,04 | 31,71 | 31,71 | 16.352 |
| 05 gen 2024 | 31,71 | 32,32 | 31,20 | 31,72 | 31,72 | 35.176 |
| 04 gen 2024 | 32,07 | 32,09 | 31,35 | 32,09 | 32,09 | 15.138 |
| 03 gen 2024 | 33,09 | 33,09 | 31,49 | 31,69 | 31,69 | 78.832 |
| 02 gen 2024 | 33,65 | 33,87 | 32,76 | 32,94 | 32,94 | 10.092 |
| 29 dic 2023 | 33,65 | 33,87 | 33,51 | 33,64 | 33,64 | 2.893 |
| 28 dic 2023 | 34,60 | 34,93 | 34,05 | 34,03 | 34,03 | 20.796 |
| *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.