Italia markets closed
Dow Jones
36.348,00 +100,13 (+0,28%) Nasdaq
14.417,22 +13,24 (+0,09%) Nikkei 225
32.791,80 +483,94 (+1,50%) EUR/USD
1,0765 +0,0001 (+0,01%) Bitcoin EUR
37.757,97 -2.914,62 (-7,17%) CMC Crypto 200
840,26 -74,55 (-8,15%)
iShares Global Inflation Linked Govt Bond UCITS ETF USD (Acc) (GILG.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 03:20PM GMT
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 dic 2023 | 4,3220 | 4,3395 | 4,3220 | 4,3168 | 4,3168 | 3.901 |
| 08 dic 2023 | 4,3340 | 4,3371 | 4,3257 | 4,3263 | 4,3263 | 21.642 |
| 07 dic 2023 | 4,3400 | 4,3514 | 4,3375 | 4,3515 | 4,3515 | 4.840 |
| 06 dic 2023 | 4,3275 | 4,3276 | 4,3275 | 4,3443 | 4,3443 | 1.171 |
| 05 dic 2023 | 4,3105 | 4,3340 | 4,3105 | 4,3335 | 4,3335 | 109.558 |
| 04 dic 2023 | 4,3140 | 4,3140 | 4,3035 | 4,2857 | 4,2857 | 758 |
| 01 dic 2023 | 4,2990 | 4,2990 | 4,2880 | 4,3065 | 4,3065 | 27 |
| 30 nov 2023 | 4,2980 | 4,3040 | 4,2935 | 4,2980 | 4,2980 | 11.592 |
| 29 nov 2023 | 4,3249 | 4,3249 | 4,3160 | 4,3108 | 4,3108 | 1.096 |
| 28 nov 2023 | 4,2855 | 4,2855 | 4,2855 | 4,2952 | 4,2952 | 338 |
| 27 nov 2023 | 4,2740 | 4,2819 | 4,2640 | 4,2783 | 4,2783 | 4.335 |
| 24 nov 2023 | 4,2700 | 4,2700 | 4,2656 | 4,2607 | 4,2607 | 43 |
| 23 nov 2023 | 4,2805 | 4,2805 | 4,2674 | 4,2698 | 4,2698 | 5.276 |
| 22 nov 2023 | 4,2928 | 4,2928 | 4,2921 | 4,2772 | 4,2772 | 1.075 |
| 21 nov 2023 | 4,3070 | 4,3090 | 4,2985 | 4,2987 | 4,2987 | 705 |
| 20 nov 2023 | 4,2852 | 4,2877 | 4,2852 | 4,2873 | 4,2873 | 466 |
| 17 nov 2023 | 4,2920 | 4,2920 | 4,2920 | 4,2803 | 4,2803 | 1 |
| 16 nov 2023 | 4,2854 | 4,2854 | 4,2854 | 4,2854 | 4,2854 | - |
| 15 nov 2023 | 4,2730 | 4,2825 | 4,2685 | 4,2677 | 4,2677 | 82 |
| 14 nov 2023 | 4,2461 | 4,2791 | 4,2461 | 4,2908 | 4,2908 | 10.047 |
| 13 nov 2023 | 4,2250 | 4,2436 | 4,2227 | 4,2372 | 4,2372 | 2.324 |
| 10 nov 2023 | 4,2425 | 4,2425 | 4,2425 | 4,2387 | 4,2387 | 71 |
| 09 nov 2023 | 4,2665 | 4,2665 | 4,2640 | 4,2543 | 4,2543 | 2.603 |
| 08 nov 2023 | 4,2617 | 4,2630 | 4,2617 | 4,2682 | 4,2682 | 240 |
| 07 nov 2023 | 4,2521 | 4,2521 | 4,2510 | 4,2533 | 4,2533 | 30 |
| 06 nov 2023 | 4,2520 | 4,2532 | 4,2275 | 4,2302 | 4,2302 | 4.072 |
| 03 nov 2023 | 4,2320 | 4,2320 | 4,2310 | 4,2603 | 4,2603 | 114 |
| 02 nov 2023 | 4,2080 | 4,2400 | 4,2080 | 4,2230 | 4,2230 | 6.867 |
| 01 nov 2023 | 4,1875 | 4,1875 | 4,1657 | 4,1875 | 4,1875 | 11.279 |
| 31 ott 2023 | 4,1903 | 4,1903 | 4,1903 | 4,1765 | 4,1765 | 376 |
| 30 ott 2023 | 4,1790 | 4,1790 | 4,1587 | 4,1658 | 4,1658 | 657 |
| 27 ott 2023 | 4,1687 | 4,1765 | 4,1648 | 4,1658 | 4,1658 | 10.766 |
| 26 ott 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1607 | 4,1607 | 2.855 |
| 25 ott 2023 | 4,1635 | 4,1667 | 4,1635 | 4,1442 | 4,1442 | 203 |
| 24 ott 2023 | 4,1785 | 4,1920 | 4,1599 | 4,1597 | 4,1597 | 404 |
| 23 ott 2023 | 4,1490 | 4,1490 | 4,1490 | 4,1623 | 4,1623 | 4 |
| 20 ott 2023 | 4,1515 | 4,1515 | 4,1515 | 4,1557 | 4,1557 | 5 |
| 19 ott 2023 | 4,1340 | 4,1510 | 4,1340 | 4,1340 | 4,1340 | 2.123 |
| 18 ott 2023 | 4,1750 | 4,1796 | 4,1675 | 4,1473 | 4,1473 | 15.675 |
| 17 ott 2023 | 4,1845 | 4,1845 | 4,1495 | 4,1667 | 4,1667 | 27.519 |
| 16 ott 2023 | 4,1922 | 4,1922 | 4,1832 | 4,1848 | 4,1848 | 2.530 |
| 13 ott 2023 | 4,1885 | 4,2127 | 4,1848 | 4,2048 | 4,2048 | 4.398 |
| 12 ott 2023 | 4,1850 | 4,2239 | 4,1850 | 4,1867 | 4,1867 | 22.900 |
| 12 ott 2023 | 0.0106 Dividendo | |||||
| 11 ott 2023 | 4,2250 | 4,2365 | 4,2145 | 4,2238 | 4,2132 | 17.302 |
| 10 ott 2023 | 4,1800 | 4,1911 | 4,1660 | 4,1908 | 4,1802 | 23.082 |
| 09 ott 2023 | 4,1602 | 4,1602 | 4,1566 | 4,1760 | 4,1655 | 555 |
| 06 ott 2023 | 4,1591 | 4,1591 | 4,1591 | 4,1487 | 4,1383 | 326 |
| 05 ott 2023 | 4,1487 | 4,1487 | 4,1467 | 4,1578 | 4,1473 | 18 |
| 04 ott 2023 | 4,1430 | 4,1598 | 4,1378 | 4,1557 | 4,1453 | 4.516 |
| 03 ott 2023 | 4,1812 | 4,1812 | 4,1729 | 4,1483 | 4,1378 | 65.025 |
| 02 ott 2023 | 4,1845 | 4,2035 | 4,1845 | 4,1782 | 4,1678 | 835 |
| 29 set 2023 | 4,1995 | 4,2294 | 4,1995 | 4,1995 | 4,1890 | 2.372 |
| 28 set 2023 | 4,2027 | 4,2027 | 4,1930 | 4,1912 | 4,1807 | 119 |
| 27 set 2023 | 4,2394 | 4,2429 | 4,2394 | 4,2217 | 4,2112 | 5.016 |
| 26 set 2023 | 4,2570 | 4,2570 | 4,2200 | 4,2252 | 4,2146 | 4.634 |
| 25 set 2023 | 4,2515 | 4,2621 | 4,2438 | 4,2448 | 4,2341 | 107.192 |
| 22 set 2023 | 4,2795 | 4,2795 | 4,2695 | 4,2690 | 4,2583 | 12.664 |
| 21 set 2023 | 4,2676 | 4,2711 | 4,2676 | 4,2607 | 4,2501 | 6.795 |
| 20 set 2023 | 4,2864 | 4,2994 | 4,2864 | 4,2970 | 4,2862 | 93.193 |
| 19 set 2023 | 4,2970 | 4,2980 | 4,2947 | 4,2860 | 4,2752 | 2.853 |
| 18 set 2023 | 4,2995 | 4,3001 | 4,2995 | 4,2838 | 4,2730 | 4.436 |
| 15 set 2023 | 4,3085 | 4,3086 | 4,2993 | 4,2958 | 4,2850 | 1.609 |
| 14 set 2023 | 4,3117 | 4,3117 | 4,3117 | 4,3117 | 4,3009 | - |
| 13 set 2023 | 4,2995 | 4,2995 | 4,2954 | 4,3057 | 4,2949 | 675 |
| 12 set 2023 | 4,2980 | 4,2995 | 4,2980 | 4,2930 | 4,2822 | 7 |
| 11 set 2023 | 4,2937 | 4,2937 | 4,2829 | 4,2890 | 4,2782 | 27 |
| 08 set 2023 | 4,3035 | 4,3127 | 4,3022 | 4,3047 | 4,2939 | 45 |
| 07 set 2023 | 4,2913 | 4,2913 | 4,2913 | 4,2913 | 4,2805 | - |
| 06 set 2023 | 4,2806 | 4,2832 | 4,2806 | 4,2698 | 4,2590 | 3.514 |
| 05 set 2023 | 4,2860 | 4,2980 | 4,2738 | 4,2762 | 4,2655 | 6.330 |
| 04 set 2023 | 4,3040 | 4,3040 | 4,2854 | 4,2877 | 4,2770 | 291 |
| 01 set 2023 | 4,2905 | 4,3270 | 4,2905 | 4,3020 | 4,2912 | 13.402 |
| 31 ago 2023 | 4,3335 | 4,3335 | 4,3286 | 4,3203 | 4,3094 | 9 |
| 30 ago 2023 | 4,3007 | 4,3036 | 4,3007 | 4,3123 | 4,3014 | 1.251 |
| 29 ago 2023 | 4,2885 | 4,3205 | 4,2885 | 4,3137 | 4,3029 | 6 |
| 25 ago 2023 | 4,2867 | 4,2964 | 4,2867 | 4,2980 | 4,2872 | 3 |
| 24 ago 2023 | 4,3165 | 4,3165 | 4,2855 | 4,3010 | 4,2902 | 2.346 |
| 23 ago 2023 | 4,2800 | 4,2973 | 4,2711 | 4,2940 | 4,2832 | 6.630 |
| 22 ago 2023 | 4,2551 | 4,2551 | 4,2551 | 4,2517 | 4,2411 | 355 |
| 21 ago 2023 | 4,2542 | 4,2542 | 4,2356 | 4,2355 | 4,2249 | 469 |
| 18 ago 2023 | 4,2601 | 4,2601 | 4,2601 | 4,2593 | 4,2486 | 114 |
| 17 ago 2023 | 4,2490 | 4,2490 | 4,2490 | 4,2387 | 4,2281 | 1 |
| 16 ago 2023 | 4,2760 | 4,2760 | 4,2710 | 4,2648 | 4,2540 | 122 |
| 15 ago 2023 | 4,2810 | 4,2815 | 4,2700 | 4,2793 | 4,2685 | 2.462 |
| 14 ago 2023 | 4,3025 | 4,3040 | 4,2884 | 4,2933 | 4,2825 | 134 |
| 11 ago 2023 | 4,3105 | 4,3161 | 4,3032 | 4,2968 | 4,2860 | 23.511 |
| 10 ago 2023 | 4,3337 | 4,3357 | 4,3337 | 4,3282 | 4,3174 | 242 |
| 09 ago 2023 | 4,3432 | 4,3438 | 4,3432 | 4,3350 | 4,3241 | 1.156 |
| 08 ago 2023 | 4,3480 | 4,3688 | 4,3313 | 4,3390 | 4,3281 | 9.578 |
| 07 ago 2023 | 4,3305 | 4,3368 | 4,3305 | 4,3280 | 4,3171 | 3.927 |
| 04 ago 2023 | 4,3278 | 4,3278 | 4,3278 | 4,3278 | 4,3169 | - |
| 03 ago 2023 | 4,3075 | 4,3108 | 4,2971 | 4,3050 | 4,2942 | 7.363 |
| 02 ago 2023 | 4,3500 | 4,3500 | 4,3323 | 4,3208 | 4,3099 | 82 |
| 01 ago 2023 | 4,3300 | 4,3835 | 4,3300 | 4,3375 | 4,3266 | 31.076 |
| 31 lug 2023 | 4,3478 | 4,3618 | 4,3478 | 4,3575 | 4,3466 | 528 |
| 28 lug 2023 | 4,3570 | 4,3570 | 4,3337 | 4,3495 | 4,3386 | 918 |
| 27 lug 2023 | 4,3815 | 4,3815 | 4,3650 | 4,3580 | 4,3471 | 33.371 |
| 26 lug 2023 | 4,3757 | 4,3757 | 4,3757 | 4,3650 | 4,3540 | 366 |
| 25 lug 2023 | 4,3726 | 4,3808 | 4,3560 | 4,3740 | 4,3630 | 613.715 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.