Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.778,21 +1.629,00 (+2,62%)
iShares Global Inflation Linked Govt Bond UCITS ETF USD (Acc) (GILG.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 03:02PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,3990 | 4,4040 | 4,3910 | 4,4033 | 4,4033 | 335 |
| 25 lug 2024 | 4,4085 | 4,4085 | 4,4085 | 4,3987 | 4,3987 | 31 |
| 24 lug 2024 | 4,4140 | 4,4145 | 4,3950 | 4,4085 | 4,4085 | 49 |
| 23 lug 2024 | 4,4085 | 4,4160 | 4,4085 | 4,4110 | 4,4110 | 5 |
| 22 lug 2024 | 4,4250 | 4,4250 | 4,4079 | 4,4022 | 4,4022 | 6.771 |
| 19 lug 2024 | 4,4311 | 4,4311 | 4,4311 | 4,4180 | 4,4180 | 22 |
| 18 lug 2024 | 4,4335 | 4,4535 | 4,4335 | 4,4415 | 4,4415 | 159 |
| 18 lug 2024 | 0.0118 Dividendo | |||||
| 17 lug 2024 | 4,4500 | 4,4555 | 4,4496 | 4,4528 | 4,4410 | 4.285 |
| 16 lug 2024 | 4,4360 | 4,4485 | 4,4360 | 4,4360 | 4,4242 | 3.068 |
| 15 lug 2024 | 4,4295 | 4,4345 | 4,4240 | 4,4307 | 4,4190 | 781 |
| 12 lug 2024 | 4,4140 | 4,4255 | 4,4060 | 4,4272 | 4,4155 | 846 |
| 11 lug 2024 | 4,4385 | 4,4385 | 4,4285 | 4,4303 | 4,4185 | 379 |
| 10 lug 2024 | 4,4105 | 4,4105 | 4,3970 | 4,4028 | 4,3911 | 864 |
| 09 lug 2024 | 4,4140 | 4,4140 | 4,4019 | 4,3865 | 4,3749 | 2.269 |
| 08 lug 2024 | 4,4085 | 4,4115 | 4,3965 | 4,4065 | 4,3948 | 4.234 |
| 05 lug 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4070 | 4,3953 | 3 |
| 04 lug 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3797 | 4,3681 | 1 |
| 03 lug 2024 | 4,3820 | 4,3885 | 4,3730 | 4,3828 | 4,3711 | 192 |
| 02 lug 2024 | 4,3652 | 4,3710 | 4,3500 | 4,3577 | 4,3462 | 70 |
| 01 lug 2024 | 4,3930 | 4,3940 | 4,3515 | 4,3550 | 4,3435 | 3.063 |
| 28 giu 2024 | 4,4000 | 4,4005 | 4,3785 | 4,3905 | 4,3789 | 2.813 |
| 27 giu 2024 | 4,3900 | 4,4085 | 4,3830 | 4,3938 | 4,3821 | 13.907 |
| 26 giu 2024 | 4,4015 | 4,4015 | 4,3990 | 4,3905 | 4,3789 | 10 |
| 25 giu 2024 | 4,4180 | 4,4180 | 4,4050 | 4,4012 | 4,3896 | 169 |
| 24 giu 2024 | 4,3990 | 4,3990 | 4,3990 | 4,4055 | 4,3938 | 1 |
| 21 giu 2024 | 4,4275 | 4,4275 | 4,4030 | 4,4060 | 4,3943 | 27 |
| 20 giu 2024 | 4,4120 | 4,4135 | 4,4025 | 4,4117 | 4,4001 | 4 |
| 19 giu 2024 | 4,4240 | 4,4240 | 4,4195 | 4,4202 | 4,4085 | 211 |
| 18 giu 2024 | 4,4037 | 4,4220 | 4,3960 | 4,4247 | 4,4130 | 8.116 |
| 17 giu 2024 | 4,4140 | 4,4140 | 4,3960 | 4,3965 | 4,3848 | 16 |
| 14 giu 2024 | 4,4275 | 4,4275 | 4,4080 | 4,4100 | 4,3983 | 78 |
| 13 giu 2024 | 4,3860 | 4,3861 | 4,3795 | 4,3973 | 4,3856 | 3.015 |
| 12 giu 2024 | 4,4040 | 4,4040 | 4,3609 | 4,3880 | 4,3764 | 9.475 |
| 11 giu 2024 | 4,3625 | 4,3665 | 4,3625 | 4,3575 | 4,3460 | 330 |
| 10 giu 2024 | 4,3695 | 4,3695 | 4,3515 | 4,3520 | 4,3405 | 2.825 |
| 07 giu 2024 | 4,4105 | 4,4120 | 4,3630 | 4,3828 | 4,3711 | 157.045 |
| 06 giu 2024 | 4,4080 | 4,4345 | 4,4080 | 4,4097 | 4,3981 | 3.207 |
| 05 giu 2024 | 4,3935 | 4,4285 | 4,3935 | 4,4187 | 4,4070 | 230 |
| 04 giu 2024 | 4,3813 | 4,4060 | 4,3813 | 4,4020 | 4,3903 | 416 |
| 03 giu 2024 | 4,3825 | 4,3865 | 4,3730 | 4,3857 | 4,3741 | 6.873 |
| 31 mag 2024 | 4,3745 | 4,3775 | 4,3565 | 4,3760 | 4,3644 | 47.438 |
| 30 mag 2024 | 4,3420 | 4,3420 | 4,3315 | 4,3472 | 4,3357 | 1.630 |
| 29 mag 2024 | 4,3630 | 4,3630 | 4,3295 | 4,3205 | 4,3091 | 2.398 |
| 28 mag 2024 | 4,3545 | 4,3665 | 4,3545 | 4,3558 | 4,3442 | 48 |
| 24 mag 2024 | 4,3589 | 4,3589 | 4,3589 | 4,3602 | 4,3487 | 5.241 |
| 23 mag 2024 | 4,3825 | 4,3825 | 4,3715 | 4,3632 | 4,3517 | 5 |
| 22 mag 2024 | 4,3777 | 4,3777 | 4,3777 | 4,3777 | 4,3661 | - |
| 21 mag 2024 | 4,3910 | 4,3910 | 4,3755 | 4,3853 | 4,3736 | 879 |
| 20 mag 2024 | 4,3940 | 4,3955 | 4,3720 | 4,3787 | 4,3671 | 16.333 |
| 17 mag 2024 | 4,4000 | 4,4020 | 4,3870 | 4,3882 | 4,3766 | 3.229 |
| 16 mag 2024 | 4,4100 | 4,4100 | 4,4020 | 4,4033 | 4,3916 | 2 |
| 15 mag 2024 | 4,3690 | 4,4105 | 4,3585 | 4,3993 | 4,3876 | 183 |
| 14 mag 2024 | 4,3790 | 4,3790 | 4,3666 | 4,3602 | 4,3487 | 14 |
| 13 mag 2024 | 4,3680 | 4,3705 | 4,3560 | 4,3593 | 4,3477 | 218 |
| 10 mag 2024 | 4,3700 | 4,3828 | 4,3641 | 4,3608 | 4,3492 | 352 |
| 09 mag 2024 | 4,3580 | 4,3645 | 4,3580 | 4,3628 | 4,3512 | 25.891 |
| 08 mag 2024 | 4,3675 | 4,3675 | 4,3626 | 4,3593 | 4,3477 | 2.864 |
| 07 mag 2024 | 4,3740 | 4,3740 | 4,3590 | 4,3717 | 4,3602 | 2.836 |
| 03 mag 2024 | 4,3025 | 4,3915 | 4,3025 | 4,3453 | 4,3337 | 3.122 |
| 02 mag 2024 | 4,3330 | 4,3505 | 4,3245 | 4,3203 | 4,3088 | 5.232 |
| 01 mag 2024 | 4,3200 | 4,3410 | 4,3145 | 4,3080 | 4,2966 | 3.507 |
| 30 apr 2024 | 4,3600 | 4,3600 | 4,3120 | 4,3187 | 4,3073 | 38.870 |
| 29 apr 2024 | 4,3290 | 4,3485 | 4,3192 | 4,3302 | 4,3188 | 10.164 |
| 26 apr 2024 | 4,3150 | 4,3305 | 4,3110 | 4,3108 | 4,2993 | 741 |
| 25 apr 2024 | 4,3125 | 4,3490 | 4,2957 | 4,2968 | 4,2854 | 6.771 |
| 24 apr 2024 | 4,3233 | 4,3233 | 4,3109 | 4,3057 | 4,2943 | 19.978 |
| 23 apr 2024 | 4,3335 | 4,3535 | 4,3335 | 4,3253 | 4,3138 | 3.065 |
| 22 apr 2024 | 4,3299 | 4,3299 | 4,3225 | 4,3305 | 4,3190 | 554 |
| 19 apr 2024 | 4,3190 | 4,3190 | 4,3190 | 4,3337 | 4,3223 | 618 |
| 18 apr 2024 | 4,3320 | 4,3405 | 4,3155 | 4,3195 | 4,3081 | 6.310 |
| 18 apr 2024 | 0.0109 Dividendo | |||||
| 17 apr 2024 | 4,3545 | 4,3555 | 4,3335 | 4,3385 | 4,3161 | 1.684 |
| 16 apr 2024 | 4,3420 | 4,3565 | 4,3330 | 4,3390 | 4,3166 | 2.379 |
| 15 apr 2024 | 4,3565 | 4,3636 | 4,3435 | 4,3415 | 4,3191 | 3.787 |
| 12 apr 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3672 | 4,3447 | 103 |
| 11 apr 2024 | 4,3410 | 4,3417 | 4,3410 | 4,3327 | 4,3104 | 6.060 |
| 10 apr 2024 | 4,3755 | 4,3940 | 4,3620 | 4,3577 | 4,3353 | 5.062 |
| 09 apr 2024 | 4,3815 | 4,3975 | 4,3669 | 4,3800 | 4,3574 | 4.798 |
| 08 apr 2024 | 4,3650 | 4,3655 | 4,3570 | 4,3577 | 4,3353 | 66 |
| 05 apr 2024 | 4,3810 | 4,3856 | 4,3765 | 4,3738 | 4,3512 | 3.175 |
| 04 apr 2024 | 4,3805 | 4,3860 | 4,3455 | 4,3700 | 4,3475 | 70.197 |
| 03 apr 2024 | 4,3685 | 4,3796 | 4,3445 | 4,3672 | 4,3447 | 5.215 |
| 02 apr 2024 | 4,3565 | 4,4000 | 4,3355 | 4,3720 | 4,3495 | 38.596 |
| 28 mar 2024 | 4,3906 | 4,4215 | 4,3785 | 4,4045 | 4,3818 | 55 |
| 27 mar 2024 | 4,4020 | 4,4150 | 4,4020 | 4,4113 | 4,3885 | 5.262 |
| 26 mar 2024 | 4,3925 | 4,4014 | 4,3925 | 4,3913 | 4,3686 | 1.033 |
| 25 mar 2024 | 4,4082 | 4,4082 | 4,3865 | 4,3898 | 4,3671 | 811 |
| 22 mar 2024 | 4,3990 | 4,4045 | 4,3875 | 4,3993 | 4,3766 | 1.469 |
| 21 mar 2024 | 4,3905 | 4,3905 | 4,3775 | 4,3837 | 4,3611 | 267 |
| 20 mar 2024 | 4,3730 | 4,3745 | 4,3630 | 4,3717 | 4,3492 | 189 |
| 19 mar 2024 | 4,3675 | 4,3695 | 4,3565 | 4,3587 | 4,3363 | 466 |
| 18 mar 2024 | 4,3482 | 4,3587 | 4,3482 | 4,3562 | 4,3338 | 251 |
| 15 mar 2024 | 4,3490 | 4,3675 | 4,3490 | 4,3573 | 4,3348 | 3.979 |
| 14 mar 2024 | 4,3945 | 4,3945 | 4,3945 | 4,3618 | 4,3393 | 10 |
| 13 mar 2024 | 4,3806 | 4,3910 | 4,3720 | 4,3752 | 4,3527 | 1.187 |
| 12 mar 2024 | 4,4055 | 4,4110 | 4,4055 | 4,3872 | 4,3646 | 23 |
| 11 mar 2024 | 4,3900 | 4,4066 | 4,3675 | 4,3915 | 4,3689 | 24 |
| 08 mar 2024 | 4,3933 | 4,3933 | 4,3933 | 4,3942 | 4,3716 | 114 |
| 07 mar 2024 | 4,4000 | 4,4070 | 4,4000 | 4,3967 | 4,3741 | 1.863 |
| *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.