Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.279,68 +2.844,41 (+5,13%)
VanEck Global Fallen Angel High Yield Bond UCITS ETF (GFA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:05AM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 62,73 | 63,39 | 62,73 | 63,22 | 63,22 | 7.566 |
| 02 mag 2024 | 63,72 | 63,72 | 63,50 | 63,18 | 63,18 | 2 |
| 01 mag 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | 4 |
| 30 apr 2024 | 63,30 | 63,42 | 63,30 | 62,92 | 62,92 | 274 |
| 29 apr 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
| 26 apr 2024 | 63,30 | 63,30 | 63,30 | 63,04 | 63,04 | 93 |
| 25 apr 2024 | 62,94 | 63,08 | 62,63 | 62,63 | 62,63 | 1.722 |
| 24 apr 2024 | 63,15 | 63,15 | 63,15 | 62,83 | 62,83 | 1.267 |
| 23 apr 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
| 22 apr 2024 | 63,20 | 63,43 | 63,20 | 62,71 | 62,71 | 2.531 |
| 19 apr 2024 | 62,74 | 62,74 | 62,30 | 62,66 | 62,66 | 766 |
| 18 apr 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
| 17 apr 2024 | 62,70 | 62,79 | 62,30 | 62,56 | 62,56 | 7 |
| 16 apr 2024 | 62,33 | 62,33 | 62,33 | 62,54 | 62,54 | 2 |
| 15 apr 2024 | 63,45 | 63,45 | 62,53 | 62,83 | 62,83 | - |
| 12 apr 2024 | 63,14 | 63,18 | 62,83 | 63,04 | 63,04 | 500 |
| 11 apr 2024 | 63,80 | 63,80 | 63,66 | 63,19 | 63,19 | 4.039 |
| 10 apr 2024 | 64,00 | 64,00 | 64,00 | 63,42 | 63,42 | - |
| 09 apr 2024 | 64,25 | 64,25 | 64,13 | 63,90 | 63,90 | 418 |
| 08 apr 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
| 05 apr 2024 | 63,99 | 64,01 | 63,99 | 63,71 | 63,71 | 26 |
| 04 apr 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
| 03 apr 2024 | 63,78 | 63,98 | 63,72 | 63,67 | 63,67 | 1.593 |
| 02 apr 2024 | 63,68 | 63,76 | 63,59 | 63,39 | 63,39 | 2.064 |
| 28 mar 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
| 27 mar 2024 | 63,41 | 63,41 | 63,41 | 63,65 | 63,65 | 1 |
| 26 mar 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
| 25 mar 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
| 22 mar 2024 | 64,04 | 64,04 | 63,95 | 63,72 | 63,72 | 2.390 |
| 21 mar 2024 | 64,03 | 64,03 | 63,94 | 63,76 | 63,76 | 1.111 |
| 20 mar 2024 | 63,63 | 63,63 | 63,59 | 63,37 | 63,37 | 832 |
| 19 mar 2024 | 63,48 | 63,48 | 63,48 | 63,46 | 63,46 | 5.340 |
| 18 mar 2024 | 63,49 | 63,60 | 63,49 | 63,35 | 63,35 | 830 |
| 15 mar 2024 | 63,60 | 63,60 | 63,51 | 63,35 | 63,35 | 719 |
| 14 mar 2024 | 63,58 | 63,58 | 63,58 | 63,18 | 63,18 | 310 |
| 13 mar 2024 | 63,75 | 63,84 | 63,72 | 63,80 | 63,80 | 5.197 |
| 12 mar 2024 | 63,82 | 63,85 | 63,74 | 63,47 | 63,47 | 3.100 |
| 11 mar 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
| 08 mar 2024 | 64,01 | 64,01 | 64,01 | 63,65 | 63,65 | 53 |
| 07 mar 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
| 06 mar 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
| 05 mar 2024 | 63,48 | 63,48 | 63,48 | 63,28 | 63,28 | 1.380 |
| 04 mar 2024 | 63,26 | 63,33 | 63,26 | 63,02 | 63,02 | 300 |
| 01 mar 2024 | 63,25 | 63,25 | 63,23 | 63,05 | 63,05 | 826 |
| 29 feb 2024 | 63,09 | 63,34 | 62,66 | 63,01 | 63,01 | 1.974 |
| 28 feb 2024 | 63,12 | 63,12 | 63,12 | 62,94 | 62,94 | 33 |
| 27 feb 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
| 26 feb 2024 | 63,38 | 63,43 | 63,38 | 62,96 | 62,96 | 166 |
| 23 feb 2024 | 63,28 | 63,28 | 63,28 | 63,07 | 63,07 | - |
| 22 feb 2024 | 63,20 | 63,20 | 63,20 | 63,01 | 63,01 | 1.270 |
| 21 feb 2024 | 62,90 | 62,90 | 62,90 | 62,90 | 62,90 | - |
| 20 feb 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | - |
| 19 feb 2024 | 62,93 | 62,93 | 62,41 | 62,65 | 62,65 | 4.128 |
| 16 feb 2024 | 62,82 | 62,82 | 62,82 | 62,53 | 62,53 | 82 |
| 15 feb 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
| 14 feb 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
| 13 feb 2024 | 62,82 | 62,82 | 62,82 | 62,28 | 62,28 | - |
| 12 feb 2024 | 63,05 | 63,05 | 63,05 | 62,71 | 62,71 | - |
| 09 feb 2024 | 62,94 | 62,94 | 62,94 | 62,73 | 62,73 | 680 |
| 08 feb 2024 | 62,98 | 62,98 | 62,98 | 62,63 | 62,63 | 5 |
| 07 feb 2024 | 62,97 | 62,97 | 62,97 | 62,53 | 62,53 | 383 |
| 06 feb 2024 | 62,79 | 62,82 | 62,79 | 62,69 | 62,69 | 646 |
| 05 feb 2024 | 62,64 | 62,91 | 61,96 | 61,96 | 61,96 | 20 |
| 02 feb 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
| 01 feb 2024 | 62,53 | 62,53 | 62,53 | 62,97 | 62,97 | 3.615 |
| 31 gen 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
| 30 gen 2024 | 62,67 | 62,78 | 62,55 | 62,70 | 62,70 | 2.806 |
| 29 gen 2024 | 62,60 | 62,95 | 62,60 | 62,74 | 62,74 | 300 |
| 26 gen 2024 | 63,03 | 63,09 | 63,03 | 61,49 | 61,49 | 320 |
| 25 gen 2024 | 62,75 | 62,82 | 62,75 | 62,51 | 62,51 | 391 |
| 24 gen 2024 | 62,83 | 62,83 | 62,83 | 62,52 | 62,52 | - |
| 23 gen 2024 | 62,84 | 62,84 | 62,19 | 62,33 | 62,33 | 251 |
| 22 gen 2024 | 62,38 | 62,38 | 62,38 | 62,67 | 62,67 | - |
| 19 gen 2024 | 62,41 | 62,44 | 61,98 | 62,19 | 62,19 | 254 |
| 18 gen 2024 | 62,15 | 62,15 | 62,15 | 62,38 | 62,38 | 3 |
| 17 gen 2024 | 61,97 | 61,97 | 61,97 | 62,08 | 62,08 | - |
| 16 gen 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 15 gen 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
| 12 gen 2024 | 63,11 | 63,11 | 63,11 | 62,97 | 62,97 | 44 |
| 11 gen 2024 | 62,95 | 62,95 | 62,95 | 62,42 | 62,42 | 20 |
| 10 gen 2024 | 62,66 | 62,69 | 62,66 | 62,43 | 62,43 | 531 |
| 09 gen 2024 | 62,31 | 62,32 | 62,31 | 62,04 | 62,04 | 946 |
| 08 gen 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
| 05 gen 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
| 04 gen 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
| 03 gen 2024 | 62,54 | 62,57 | 61,99 | 61,99 | 61,99 | 1.424 |
| 02 gen 2024 | 62,49 | 62,72 | 62,49 | 62,22 | 62,22 | 937 |
| 29 dic 2023 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
| 28 dic 2023 | 63,07 | 63,07 | 63,07 | 62,74 | 62,74 | 679 |
| 27 dic 2023 | 63,18 | 63,21 | 62,34 | 62,90 | 62,90 | 100 |
| 22 dic 2023 | 63,00 | 63,05 | 63,00 | 63,05 | 63,05 | 12 |
| 21 dic 2023 | 62,04 | 62,78 | 62,04 | 62,50 | 62,50 | 2.886 |
| 20 dic 2023 | 62,53 | 62,64 | 62,53 | 62,54 | 62,54 | 250 |
| 19 dic 2023 | 62,73 | 62,75 | 62,05 | 62,40 | 62,40 | 3.160 |
| 18 dic 2023 | 61,19 | 62,64 | 61,19 | 62,15 | 62,15 | 16 |
| 15 dic 2023 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
| 14 dic 2023 | 62,90 | 63,06 | 61,52 | 62,12 | 62,12 | 1.565 |
| 13 dic 2023 | 61,07 | 61,18 | 61,00 | 60,99 | 60,99 | 504 |
| 12 dic 2023 | 60,94 | 61,00 | 60,79 | 60,87 | 60,87 | 3.275 |
| 11 dic 2023 | 60,75 | 60,76 | 60,75 | 60,45 | 60,45 | 1.535 |
| *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.