Italia markets open in 8 hours 30 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
62.021,23 -335,38 (-0,54%) CMC Crypto 200
1.429,93 +15,17 (+1,07%)
SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (GIN.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 04:51PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 25,91 | 26,03 | 25,80 | 25,92 | 25,92 | 13.050 |
| 22 apr 2024 | 25,97 | 26,07 | 25,92 | 26,00 | 26,00 | 5.659 |
| 19 apr 2024 | 25,61 | 25,72 | 25,32 | 25,74 | 25,74 | 7.688 |
| 18 apr 2024 | 25,38 | 25,75 | 25,38 | 25,63 | 25,63 | 10.027 |
| 17 apr 2024 | 25,52 | 25,58 | 25,40 | 25,51 | 25,51 | 10.065 |
| 16 apr 2024 | 25,53 | 25,59 | 25,33 | 25,53 | 25,53 | 2.888 |
| 15 apr 2024 | 25,79 | 26,16 | 25,67 | 25,67 | 25,67 | 17.052 |
| 12 apr 2024 | 25,97 | 26,11 | 25,83 | 26,11 | 26,11 | 7.126 |
| 11 apr 2024 | 25,81 | 25,88 | 25,66 | 25,76 | 25,76 | 5.582 |
| 10 apr 2024 | 25,93 | 26,03 | 25,72 | 25,84 | 25,84 | 3.134 |
| 09 apr 2024 | 25,77 | 26,13 | 25,68 | 25,91 | 25,91 | 5.683 |
| 08 apr 2024 | 26,00 | 26,13 | 25,78 | 25,82 | 25,82 | 1.427 |
| 05 apr 2024 | 25,92 | 25,98 | 25,89 | 25,86 | 25,86 | 1.855 |
| 04 apr 2024 | 25,98 | 25,99 | 25,86 | 25,92 | 25,92 | 1.107 |
| 03 apr 2024 | 25,88 | 25,99 | 25,81 | 25,92 | 25,92 | 2.148 |
| 02 apr 2024 | 26,41 | 26,52 | 26,21 | 26,30 | 26,30 | 1.799 |
| 28 mar 2024 | 26,52 | 26,53 | 26,35 | 26,46 | 26,46 | 2.254 |
| 27 mar 2024 | 26,26 | 26,39 | 26,18 | 26,39 | 26,39 | 1.668 |
| 26 mar 2024 | 26,20 | 26,29 | 26,12 | 26,26 | 26,26 | 2.268 |
| 25 mar 2024 | 26,31 | 26,66 | 26,03 | 26,18 | 26,18 | 3.972 |
| 22 mar 2024 | 26,38 | 26,47 | 26,16 | 26,33 | 26,33 | 2.599 |
| 21 mar 2024 | 26,14 | 26,23 | 25,93 | 26,25 | 26,25 | 3.133 |
| 20 mar 2024 | 25,91 | 26,06 | 25,91 | 26,02 | 26,02 | 10.023 |
| 19 mar 2024 | 25,88 | 25,99 | 25,72 | 25,89 | 25,89 | 12.102 |
| 18 mar 2024 | 25,91 | 26,01 | 25,71 | 25,92 | 25,92 | 1.722 |
| 15 mar 2024 | 25,90 | 25,91 | 25,77 | 25,85 | 25,85 | 1.407 |
| 14 mar 2024 | 25,91 | 26,04 | 25,77 | 25,94 | 25,94 | 1.159 |
| 13 mar 2024 | 25,94 | 25,97 | 25,81 | 25,85 | 25,85 | 3.031 |
| 12 mar 2024 | 25,98 | 26,07 | 25,86 | 25,99 | 25,99 | 16.038 |
| 11 mar 2024 | 25,81 | 25,97 | 25,78 | 25,95 | 25,95 | 16.047 |
| 08 mar 2024 | 25,89 | 26,03 | 25,78 | 25,79 | 25,79 | 19.352 |
| 07 mar 2024 | 26,00 | 26,13 | 25,92 | 25,90 | 25,90 | 25.708 |
| 06 mar 2024 | 25,91 | 26,04 | 25,81 | 25,87 | 25,87 | 965 |
| 05 mar 2024 | 25,88 | 26,00 | 25,85 | 25,88 | 25,88 | 4.197 |
| 04 mar 2024 | 25,79 | 25,92 | 25,62 | 25,89 | 25,89 | 10.861 |
| 01 mar 2024 | 25,80 | 26,03 | 25,80 | 26,03 | 26,03 | 8.534 |
| 29 feb 2024 | 25,69 | 25,87 | 25,49 | 25,86 | 25,86 | 6.138 |
| 28 feb 2024 | 25,89 | 25,89 | 25,78 | 25,79 | 25,79 | 117 |
| 27 feb 2024 | 25,71 | 25,80 | 25,69 | 25,71 | 25,71 | 1.257 |
| 26 feb 2024 | 25,90 | 25,92 | 25,73 | 25,76 | 25,76 | 3.321 |
| 23 feb 2024 | 26,30 | 26,30 | 25,69 | 25,88 | 25,88 | 1.159 |
| 22 feb 2024 | 25,89 | 25,99 | 25,67 | 25,88 | 25,88 | 5.134 |
| 21 feb 2024 | 25,78 | 25,87 | 25,02 | 25,80 | 25,80 | 5.788 |
| 20 feb 2024 | 25,77 | 25,87 | 25,67 | 25,87 | 25,87 | 28.373 |
| 19 feb 2024 | 25,61 | 25,89 | 25,61 | 25,83 | 25,83 | 1.516 |
| 16 feb 2024 | 25,77 | 25,87 | 25,76 | 25,79 | 25,79 | 345 |
| 15 feb 2024 | 25,77 | 25,88 | 25,55 | 25,68 | 25,68 | 3.836 |
| 14 feb 2024 | 25,60 | 25,80 | 25,50 | 25,80 | 25,80 | 9.098 |
| 13 feb 2024 | 25,71 | 25,71 | 25,56 | 25,60 | 25,60 | 252 |
| 12 feb 2024 | 25,65 | 25,78 | 25,36 | 25,72 | 25,72 | 8.288 |
| 09 feb 2024 | 25,41 | 25,69 | 25,41 | 25,51 | 25,51 | 13.093 |
| 08 feb 2024 | 25,69 | 25,81 | 25,56 | 25,61 | 25,61 | 4.401 |
| 07 feb 2024 | 25,70 | 25,89 | 25,64 | 25,89 | 25,89 | 2.662 |
| 06 feb 2024 | 25,77 | 26,00 | 25,67 | 25,83 | 25,83 | 3.727 |
| 05 feb 2024 | 26,06 | 26,06 | 25,84 | 25,93 | 25,93 | 10.207 |
| 02 feb 2024 | 25,87 | 26,08 | 25,83 | 25,93 | 25,93 | 6.370 |
| 01 feb 2024 | 25,91 | 26,06 | 25,90 | 26,01 | 26,01 | 1.397 |
| 31 gen 2024 | 25,78 | 25,99 | 25,78 | 25,99 | 25,99 | 3.726 |
| 30 gen 2024 | 25,85 | 25,85 | 25,72 | 25,81 | 25,81 | 1.884 |
| 29 gen 2024 | 25,79 | 25,89 | 25,79 | 25,85 | 25,85 | 544 |
| 26 gen 2024 | 25,71 | 25,75 | 25,52 | 25,65 | 25,65 | 8.963 |
| 25 gen 2024 | 25,48 | 25,84 | 25,47 | 25,82 | 25,82 | 2.426 |
| 24 gen 2024 | 25,58 | 25,66 | 25,48 | 25,52 | 25,52 | 1.774 |
| 23 gen 2024 | 25,90 | 25,90 | 25,61 | 25,75 | 25,75 | 3.414 |
| 22 gen 2024 | 25,69 | 25,76 | 25,57 | 25,65 | 25,65 | 1.203 |
| 19 gen 2024 | 25,66 | 25,74 | 25,58 | 25,66 | 25,66 | 1.147 |
| 18 gen 2024 | 25,42 | 25,77 | 25,42 | 25,71 | 25,71 | 1.251 |
| 17 gen 2024 | 25,60 | 25,90 | 25,60 | 25,77 | 25,77 | 591 |
| 16 gen 2024 | 26,14 | 26,22 | 26,01 | 26,09 | 26,09 | 883 |
| 15 gen 2024 | 26,06 | 26,09 | 26,00 | 26,00 | 26,00 | 3.183 |
| 12 gen 2024 | 26,14 | 26,14 | 25,76 | 25,99 | 25,99 | 2.971 |
| 11 gen 2024 | 25,93 | 26,02 | 25,77 | 25,79 | 25,79 | 2.610 |
| 10 gen 2024 | 25,93 | 26,02 | 25,74 | 25,96 | 25,96 | 2.288 |
| 09 gen 2024 | 25,87 | 26,01 | 25,87 | 26,01 | 26,01 | 1.152 |
| 08 gen 2024 | 25,96 | 26,08 | 25,83 | 26,05 | 26,05 | 33 |
| 05 gen 2024 | 25,97 | 26,07 | 25,94 | 25,96 | 25,96 | 2.410 |
| 04 gen 2024 | 26,15 | 26,15 | 26,03 | 26,11 | 26,11 | 7.062 |
| 03 gen 2024 | 26,02 | 26,22 | 25,92 | 26,08 | 26,08 | 7.781 |
| 02 gen 2024 | 26,15 | 26,31 | 26,06 | 26,23 | 26,23 | 3.361 |
| 29 dic 2023 | 26,07 | 26,16 | 26,07 | 26,09 | 26,09 | 3 |
| 28 dic 2023 | 26,13 | 26,23 | 26,03 | 26,19 | 26,19 | 215 |
| 27 dic 2023 | 26,08 | 26,48 | 25,91 | 26,03 | 26,03 | 7.917 |
| 22 dic 2023 | 26,11 | 26,22 | 25,92 | 26,08 | 26,08 | 3.555 |
| 21 dic 2023 | 26,06 | 26,09 | 25,91 | 26,08 | 26,08 | 1.867 |
| 20 dic 2023 | 25,60 | 26,09 | 25,60 | 26,02 | 26,02 | 3.344 |
| 19 dic 2023 | 25,92 | 26,26 | 25,60 | 25,60 | 25,60 | 5.673 |
| 18 dic 2023 | 25,94 | 26,15 | 25,89 | 26,01 | 26,01 | 5.512 |
| 15 dic 2023 | 25,97 | 26,01 | 25,86 | 25,91 | 25,91 | 1.722 |
| 14 dic 2023 | 26,08 | 26,16 | 26,00 | 26,06 | 26,06 | 4.291 |
| 13 dic 2023 | 25,73 | 25,81 | 25,63 | 25,81 | 25,81 | 2.675 |
| 12 dic 2023 | 25,69 | 25,71 | 25,55 | 25,57 | 25,57 | 6.765 |
| 11 dic 2023 | 25,54 | 25,59 | 25,46 | 25,58 | 25,58 | 213 |
| 08 dic 2023 | 25,35 | 25,71 | 24,51 | 25,53 | 25,53 | 15.813 |
| 07 dic 2023 | 25,58 | 25,69 | 25,52 | 25,65 | 25,65 | 307 |
| 06 dic 2023 | 25,49 | 25,63 | 25,43 | 25,57 | 25,57 | 576 |
| 05 dic 2023 | 25,16 | 25,43 | 25,16 | 25,33 | 25,33 | 2.017 |
| 04 dic 2023 | 25,05 | 25,38 | 25,05 | 25,31 | 25,31 | 2.847 |
| 01 dic 2023 | 25,25 | 25,27 | 24,91 | 25,23 | 25,23 | 16.049 |
| 30 nov 2023 | 25,04 | 25,21 | 25,01 | 25,15 | 25,15 | 5.178 |
| 29 nov 2023 | 24,93 | 25,14 | 24,93 | 25,06 | 25,06 | 13.507 |
| *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.