Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.362,81 -42,85 (-0,11%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.386,08 -3.143,20 (-5,28%)
iShares Global Inflation Linked Govt Bond UCITS ETF USD (Acc) (GILG.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 04:24PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,3600 | 4,3600 | 4,3120 | 4,3187 | 4,3187 | 38.870 |
| 29 apr 2024 | 4,3290 | 4,3485 | 4,3192 | 4,3302 | 4,3302 | 10.164 |
| 26 apr 2024 | 4,3150 | 4,3305 | 4,3110 | 4,3108 | 4,3108 | 741 |
| 25 apr 2024 | 4,3125 | 4,3490 | 4,2957 | 4,2968 | 4,2968 | 6.771 |
| 24 apr 2024 | 4,3233 | 4,3233 | 4,3109 | 4,3057 | 4,3057 | 19.978 |
| 23 apr 2024 | 4,3335 | 4,3535 | 4,3335 | 4,3253 | 4,3253 | 3.065 |
| 22 apr 2024 | 4,3299 | 4,3299 | 4,3225 | 4,3305 | 4,3305 | 554 |
| 19 apr 2024 | 4,3190 | 4,3190 | 4,3190 | 4,3337 | 4,3337 | 618 |
| 18 apr 2024 | 4,3320 | 4,3405 | 4,3155 | 4,3195 | 4,3195 | 6.310 |
| 18 apr 2024 | 0.0109 Dividendo | |||||
| 17 apr 2024 | 4,3545 | 4,3555 | 4,3335 | 4,3385 | 4,3276 | 1.684 |
| 16 apr 2024 | 4,3420 | 4,3565 | 4,3330 | 4,3390 | 4,3281 | 2.379 |
| 15 apr 2024 | 4,3565 | 4,3636 | 4,3435 | 4,3415 | 4,3306 | 3.787 |
| 12 apr 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3672 | 4,3563 | 103 |
| 11 apr 2024 | 4,3410 | 4,3417 | 4,3410 | 4,3327 | 4,3219 | 6.060 |
| 10 apr 2024 | 4,3755 | 4,3940 | 4,3620 | 4,3577 | 4,3468 | 5.062 |
| 09 apr 2024 | 4,3815 | 4,3975 | 4,3669 | 4,3800 | 4,3690 | 4.798 |
| 08 apr 2024 | 4,3650 | 4,3655 | 4,3570 | 4,3577 | 4,3468 | 66 |
| 05 apr 2024 | 4,3810 | 4,3856 | 4,3765 | 4,3738 | 4,3628 | 3.175 |
| 04 apr 2024 | 4,3805 | 4,3860 | 4,3455 | 4,3700 | 4,3590 | 70.197 |
| 03 apr 2024 | 4,3685 | 4,3796 | 4,3445 | 4,3672 | 4,3563 | 5.215 |
| 02 apr 2024 | 4,3565 | 4,4000 | 4,3355 | 4,3720 | 4,3610 | 38.596 |
| 28 mar 2024 | 4,3906 | 4,4215 | 4,3785 | 4,4045 | 4,3934 | 55 |
| 27 mar 2024 | 4,4020 | 4,4150 | 4,4020 | 4,4113 | 4,4002 | 5.262 |
| 26 mar 2024 | 4,3925 | 4,4014 | 4,3925 | 4,3913 | 4,3802 | 1.033 |
| 25 mar 2024 | 4,4082 | 4,4082 | 4,3865 | 4,3898 | 4,3787 | 811 |
| 22 mar 2024 | 4,3990 | 4,4045 | 4,3875 | 4,3993 | 4,3882 | 1.469 |
| 21 mar 2024 | 4,3905 | 4,3905 | 4,3775 | 4,3837 | 4,3727 | 267 |
| 20 mar 2024 | 4,3730 | 4,3745 | 4,3630 | 4,3717 | 4,3608 | 189 |
| 19 mar 2024 | 4,3675 | 4,3695 | 4,3565 | 4,3587 | 4,3478 | 466 |
| 18 mar 2024 | 4,3482 | 4,3587 | 4,3482 | 4,3562 | 4,3453 | 251 |
| 15 mar 2024 | 4,3490 | 4,3675 | 4,3490 | 4,3573 | 4,3463 | 3.979 |
| 14 mar 2024 | 4,3945 | 4,3945 | 4,3945 | 4,3618 | 4,3508 | 10 |
| 13 mar 2024 | 4,3806 | 4,3910 | 4,3720 | 4,3752 | 4,3643 | 1.187 |
| 12 mar 2024 | 4,4055 | 4,4110 | 4,4055 | 4,3872 | 4,3762 | 23 |
| 11 mar 2024 | 4,3900 | 4,4066 | 4,3675 | 4,3915 | 4,3805 | 24 |
| 08 mar 2024 | 4,3933 | 4,3933 | 4,3933 | 4,3942 | 4,3832 | 114 |
| 07 mar 2024 | 4,4000 | 4,4070 | 4,4000 | 4,3967 | 4,3857 | 1.863 |
| 06 mar 2024 | 4,3940 | 4,4066 | 4,3795 | 4,3903 | 4,3792 | 7.141 |
| 05 mar 2024 | 4,3735 | 4,3953 | 4,3735 | 4,3853 | 4,3742 | 469 |
| 04 mar 2024 | 4,3690 | 4,3790 | 4,3430 | 4,3583 | 4,3473 | 7.193 |
| 01 mar 2024 | 4,3740 | 4,3740 | 4,3515 | 4,3545 | 4,3436 | 146 |
| 29 feb 2024 | 4,3355 | 4,3575 | 4,3220 | 4,3550 | 4,3441 | 3.585 |
| 28 feb 2024 | 4,3125 | 4,3125 | 4,3125 | 4,3218 | 4,3109 | 4 |
| 27 feb 2024 | 4,3162 | 4,3162 | 4,3162 | 4,3162 | 4,3054 | - |
| 26 feb 2024 | 4,3220 | 4,3386 | 4,3200 | 4,3152 | 4,3044 | 4.872 |
| 23 feb 2024 | 4,2984 | 4,3210 | 4,2984 | 4,3247 | 4,3139 | 11.636 |
| 22 feb 2024 | 4,3160 | 4,3160 | 4,3160 | 4,3053 | 4,2944 | 23 |
| 21 feb 2024 | 4,3125 | 4,3196 | 4,3055 | 4,3078 | 4,2969 | 5.635 |
| 20 feb 2024 | 4,3155 | 4,3155 | 4,3155 | 4,3212 | 4,3104 | 1 |
| 19 feb 2024 | 4,3067 | 4,3130 | 4,3025 | 4,3082 | 4,2974 | 93 |
| 16 feb 2024 | 4,3170 | 4,3170 | 4,3070 | 4,3123 | 4,3014 | 415 |
| 15 feb 2024 | 4,3330 | 4,3472 | 4,3330 | 4,3197 | 4,3089 | 804 |
| 14 feb 2024 | 4,3110 | 4,3115 | 4,3110 | 4,3263 | 4,3154 | 401 |
| 13 feb 2024 | 4,3290 | 4,3345 | 4,2795 | 4,3098 | 4,2989 | 9.582 |
| 12 feb 2024 | 4,3105 | 4,3332 | 4,3105 | 4,3177 | 4,3069 | 13.632 |
| 09 feb 2024 | 4,3180 | 4,3360 | 4,3180 | 4,3187 | 4,3079 | 285 |
| 08 feb 2024 | 4,3390 | 4,3505 | 4,3185 | 4,3208 | 4,3099 | 96 |
| 07 feb 2024 | 4,3341 | 4,3515 | 4,3341 | 4,3395 | 4,3286 | 5.074 |
| 06 feb 2024 | 4,3229 | 4,3415 | 4,3229 | 4,3425 | 4,3316 | 551 |
| 05 feb 2024 | 4,3330 | 4,3330 | 4,3230 | 4,3212 | 4,3104 | 1.306 |
| 02 feb 2024 | 4,3625 | 4,3625 | 4,3460 | 4,3467 | 4,3358 | 9 |
| 01 feb 2024 | 4,4075 | 4,4075 | 4,3823 | 4,4047 | 4,3937 | 94.081 |
| 31 gen 2024 | 4,3672 | 4,3780 | 4,3672 | 4,3830 | 4,3720 | 256 |
| 30 gen 2024 | 4,3615 | 4,3615 | 4,3580 | 4,3502 | 4,3393 | 2 |
| 29 gen 2024 | 4,3635 | 4,3635 | 4,3385 | 4,3472 | 4,3363 | 52.130 |
| 26 gen 2024 | 4,3310 | 4,3444 | 4,3265 | 4,3298 | 4,3189 | 454 |
| 25 gen 2024 | 4,3080 | 4,3345 | 4,3080 | 4,3313 | 4,3204 | 30 |
| 24 gen 2024 | 4,3209 | 4,3325 | 4,3165 | 4,3228 | 4,3119 | 60.041 |
| 23 gen 2024 | 4,3275 | 4,3275 | 4,3275 | 4,3183 | 4,3074 | 22 |
| 22 gen 2024 | 4,3580 | 4,3580 | 4,3485 | 4,3447 | 4,3338 | 825 |
| 19 gen 2024 | 4,3370 | 4,3510 | 4,3368 | 4,3380 | 4,3271 | 235 |
| 18 gen 2024 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | 4,3201 | - |
| 17 gen 2024 | 4,3355 | 4,3460 | 4,3210 | 4,3288 | 4,3179 | 70 |
| 16 gen 2024 | 4,3685 | 4,3685 | 4,3539 | 4,3618 | 4,3508 | 57.121 |
| 15 gen 2024 | 4,3700 | 4,3780 | 4,3604 | 4,3780 | 4,3670 | 16.184 |
| 12 gen 2024 | 4,3695 | 4,3925 | 4,3695 | 4,3882 | 4,3772 | 33 |
| 11 gen 2024 | 4,3780 | 4,3780 | 4,3770 | 4,3622 | 4,3513 | 797 |
| 11 gen 2024 | 0.0104 Dividendo | |||||
| 10 gen 2024 | 4,3945 | 4,4005 | 4,3898 | 4,3707 | 4,3494 | 715 |
| 09 gen 2024 | 4,3787 | 4,3787 | 4,3787 | 4,3787 | 4,3574 | - |
| 08 gen 2024 | 4,3906 | 4,3906 | 4,3906 | 4,3888 | 4,3673 | 1.588 |
| 05 gen 2024 | 4,4115 | 4,4115 | 4,3725 | 4,3885 | 4,3671 | 6 |
| 04 gen 2024 | 4,3932 | 4,3932 | 4,3932 | 4,3932 | 4,3718 | - |
| 03 gen 2024 | 4,4137 | 4,4420 | 4,4040 | 4,4123 | 4,3907 | 11.417 |
| 02 gen 2024 | 4,4140 | 4,4250 | 4,4038 | 4,4187 | 4,3972 | 12.810 |
| 29 dic 2023 | 4,4315 | 4,4365 | 4,4236 | 4,4425 | 4,4208 | 12.302 |
| 28 dic 2023 | 4,4735 | 4,4735 | 4,4604 | 4,4592 | 4,4375 | 1.726 |
| 27 dic 2023 | 4,4785 | 4,4860 | 4,4676 | 4,4808 | 4,4589 | 2.491 |
| 22 dic 2023 | 4,4860 | 4,4860 | 4,4860 | 4,4703 | 4,4484 | 4 |
| 21 dic 2023 | 4,4785 | 4,4785 | 4,4605 | 4,4728 | 4,4509 | 3.192 |
| 20 dic 2023 | 4,4775 | 4,4785 | 4,4630 | 4,4625 | 4,4407 | 46.278 |
| 19 dic 2023 | 4,4450 | 4,4665 | 4,4447 | 4,4478 | 4,4260 | 52.595 |
| 18 dic 2023 | 4,4410 | 4,4526 | 4,4225 | 4,4358 | 4,4141 | 4.355 |
| 15 dic 2023 | 4,4290 | 4,4445 | 4,4100 | 4,4398 | 4,4181 | 1.132 |
| 14 dic 2023 | 4,4205 | 4,4335 | 4,4091 | 4,4227 | 4,4011 | 453 |
| 13 dic 2023 | 4,3400 | 4,3430 | 4,3400 | 4,3527 | 4,3315 | 8 |
| 12 dic 2023 | 4,3300 | 4,3300 | 4,3300 | 4,3267 | 4,3056 | 229 |
| 11 dic 2023 | 4,3220 | 4,3395 | 4,3220 | 4,3168 | 4,2957 | 3.897 |
| 08 dic 2023 | 4,3340 | 4,3371 | 4,3257 | 4,3263 | 4,3051 | 21.642 |
| *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.