Italia markets open in 4 hours

iShares Global Inflation Linked Govt Bond UCITS ETF USD (Acc) (GILG.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
4,2725-0,0740 (-1,70%)
Alla chiusura: 09:58AM BST
Periodo di tempo:
07 ott 2021 - 07 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ott 20224,31304,31304,29564,27054,27052.182
04 ott 20224,34974,34974,34364,34654,346520
03 ott 20224,36304,37894,34104,34854,34855.928
30 set 20224,32504,38184,32244,36204,362035.847
29 set 20224,26644,30574,26644,29004,29004.462
28 set 20224,26004,26004,17924,26454,264519.688
27 set 20224,18804,18804,16484,12204,122022
26 set 20224,30734,30734,30734,27354,27351
23 set 20224,45404,45694,39584,37154,371521.967
22 set 20224,52124,52124,46574,44354,44355.284
21 set 20224,50304,53494,49704,49904,49907.403
20 set 20224,50404,50404,50404,48954,489525
16 set 20224,53404,53404,53404,53004,5300217
15 set 20224,55074,55074,54974,53404,5340218
14 set 20224,52704,53704,52134,55304,55303.615
13 set 20224,52404,52404,52404,52404,5240-
12 set 20224,58774,58774,56834,56804,56801.224
09 set 20224,60504,60504,59384,58004,58004.047
08 set 20224,62104,62104,60374,58704,5870124
07 set 20224,61004,61434,61004,62204,62208.785
06 set 20224,60304,60304,60054,61004,6100151
05 set 20224,64074,64074,64074,64204,642032
02 set 20224,59854,63074,59854,61204,61204.788
01 set 20224,66304,66304,61334,62004,6200578
31 ago 20224,72104,73774,69644,69404,6940211
30 ago 20224,75404,75404,72724,72704,72705.490
26 ago 20224,77504,77854,76514,77554,7755830
25 ago 20224,76474,76474,76474,77654,7765335
24 ago 20224,73004,73004,73004,73004,7300-
23 ago 20224,77154,77154,77154,77154,7715-
22 ago 20224,81604,81604,79304,80354,80351.766
19 ago 20224,78844,81164,78844,80854,8085722
18 ago 20224,82904,82904,79044,82554,825514.038
17 ago 20224,80304,80304,79344,81054,81054.256
16 ago 20224,81504,83264,80044,81354,81356.476
15 ago 20224,81994,83464,81994,83354,8335398
12 ago 20224,80004,82954,79804,80054,80055.601
11 ago 20224,84304,85564,81904,82654,8265695
10 ago 20224,86764,86764,85964,84954,8495106
09 ago 20224,87604,88564,85144,85854,8585106
08 ago 20224,85854,88764,85854,86154,86151.031
05 ago 20224,90264,90264,83344,82754,827595
04 ago 20224,91464,91464,91464,89454,894521
03 ago 20224,85704,88464,85704,87154,8715155
02 ago 20224,92164,92164,92164,89854,898512
01 ago 20224,88604,94324,86244,91554,9155847
29 lug 20224,88004,89704,81924,89704,897037.010
28 lug 20224,81664,81664,81664,83254,83251
27 lug 20224,72504,75174,72324,74204,742011.132
26 lug 20224,75004,76574,75004,74604,74602.089
25 lug 20224,72804,72804,71524,72104,721010.003
22 lug 20224,74104,74104,70064,73904,73903.196
21 lug 20224,65204,65474,65204,67804,67801.999
20 lug 20224,67474,67474,66314,65904,659020.418
19 lug 20224,62604,67174,62604,65004,65008.193
18 lug 20224,68704,69174,68704,67204,67203.171
15 lug 20224,68824,68824,68824,69104,69101.920
14 lug 20224,67324,67324,67324,68504,68501.773
13 lug 20224,72004,72004,69674,70904,70906.426
12 lug 20224,71274,71274,70474,69704,697040
11 lug 20224,67704,68444,65874,67604,6760621
08 lug 20224,68834,68834,68634,66354,6635222.558
07 lug 20224,68704,70274,68704,69604,696016.718
06 lug 20224,72204,73974,71004,69804,6980555
05 lug 20224,74304,77414,74304,75004,75009.180
04 lug 20224,72404,73174,72404,71104,71105.523
01 lug 20224,74874,74874,74874,74404,74405
30 giu 20224,65004,67104,64054,67104,671032.095
29 giu 20224,63604,65374,61894,65404,65402.146
28 giu 20224,63654,63654,63654,63654,6365-
27 giu 20224,71004,71074,71004,69104,69101.272
24 giu 20224,71444,71444,71444,72804,72808
23 giu 20224,71804,71804,71004,71504,71501.093
22 giu 20224,69924,69924,69924,67304,67301.062
21 giu 20224,61704,62974,61164,63404,634010.832
20 giu 20224,65304,65304,65304,61804,61803
17 giu 20224,65304,65304,65304,65304,6530-
16 giu 20224,69554,74194,62634,67204,67202.388
15 giu 20224,66074,66074,65924,67404,674075
14 giu 20224,67604,70424,67604,65004,65003.958
13 giu 20224,75304,78694,73024,71504,7150361
10 giu 20224,82404,83664,81964,78054,7805489
09 giu 20224,82804,82804,82804,81954,8195100
08 giu 20224,83164,83864,83164,83754,83751.047
07 giu 20224,85004,85004,83074,84854,84852.584
06 giu 20224,85964,85964,85964,82104,8210820
01 giu 20224,85004,86374,84944,84654,84654.306
31 mag 20224,92904,92904,87274,84454,84455.551
30 mag 20224,92404,92404,91664,91354,9135302
27 mag 20224,92304,95904,91044,92354,92354.187
26 mag 20224,90054,90054,90054,90054,9005-
25 mag 20224,90154,90154,90154,90154,9015-
24 mag 20224,87174,87174,87174,89054,89051.028
23 mag 20224,87154,87154,87154,87154,8715-
20 mag 20224,90054,90054,90054,90054,9005-
19 mag 20224,96004,96564,94494,94054,94051.808
18 mag 20224,98154,98154,98154,94754,947570
17 mag 20225,00205,00205,00104,96254,962531.997
16 mag 20225,00305,00765,00305,00155,001539.877
13 mag 20224,97704,98064,95804,97454,97455.767
*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...