Italia markets open in 4 hours 54 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.157,67 -116,38 (-0,30%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
53.411,93 -2.483,05 (-4,44%) CMC Crypto 200
1.256,88 -82,19 (-6,14%)
SPDR Bloomberg Global Aggregate Bond USD Hdg UCITS ETF Acc (GLAD.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:29AM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 0,00 | 0,00 | 0,00 | 28,78 | 28,78 | 4.000 |
| 30 apr 2024 | 28,81 | 28,81 | 28,81 | 28,78 | 28,78 | 3.908 |
| 29 apr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 26 apr 2024 | 28,76 | 28,79 | 28,76 | 28,77 | 28,77 | 81.526 |
| 25 apr 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 24 apr 2024 | 28,80 | 28,80 | 28,73 | 28,75 | 28,75 | 1.977 |
| 23 apr 2024 | 28,94 | 28,94 | 28,84 | 28,84 | 28,84 | 13.505 |
| 22 apr 2024 | 28,83 | 28,83 | 28,79 | 28,83 | 28,83 | 18.446 |
| 19 apr 2024 | 28,88 | 28,88 | 28,87 | 28,81 | 28,81 | 1.389 |
| 18 apr 2024 | 28,86 | 28,86 | 28,86 | 28,79 | 28,79 | 281 |
| 17 apr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 16 apr 2024 | 28,73 | 28,76 | 28,63 | 28,73 | 28,73 | 90.154 |
| 15 apr 2024 | 28,93 | 28,93 | 28,89 | 28,83 | 28,83 | 105.732 |
| 12 apr 2024 | 28,86 | 28,89 | 28,86 | 28,97 | 28,97 | 194 |
| 11 apr 2024 | 28,91 | 28,91 | 28,84 | 28,85 | 28,85 | 14.192 |
| 10 apr 2024 | 28,95 | 29,16 | 28,95 | 28,98 | 28,98 | 2.321 |
| 09 apr 2024 | 29,08 | 29,12 | 29,08 | 29,10 | 29,10 | 639 |
| 08 apr 2024 | 29,02 | 29,02 | 29,00 | 29,02 | 29,02 | 3.937 |
| 05 apr 2024 | 29,15 | 29,15 | 29,06 | 29,07 | 29,07 | 1.600 |
| 04 apr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 03 apr 2024 | 29,07 | 29,07 | 29,04 | 29,03 | 29,03 | 1.475 |
| 02 apr 2024 | 29,07 | 29,07 | 28,95 | 29,01 | 29,01 | 51.704 |
| 28 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 27 mar 2024 | 29,22 | 29,22 | 29,22 | 29,24 | 29,24 | 1.332 |
| 26 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | 4.451 |
| 25 mar 2024 | 29,17 | 29,22 | 29,11 | 29,11 | 29,11 | 6.289 |
| 22 mar 2024 | 29,20 | 29,21 | 29,20 | 29,19 | 29,19 | 130 |
| 21 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 20 mar 2024 | 29,06 | 29,10 | 29,05 | 29,07 | 29,07 | 2.993 |
| 19 mar 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 18 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 15 mar 2024 | 28,97 | 28,97 | 28,97 | 28,99 | 28,99 | 7.300 |
| 14 mar 2024 | 29,08 | 29,08 | 28,99 | 28,99 | 28,99 | 618 |
| 13 mar 2024 | 29,17 | 29,18 | 29,13 | 29,13 | 29,13 | 16.563 |
| 12 mar 2024 | 29,23 | 29,23 | 29,23 | 29,15 | 29,15 | 3 |
| 11 mar 2024 | 29,25 | 29,25 | 29,20 | 29,20 | 29,20 | 1.864 |
| 08 mar 2024 | 29,25 | 29,26 | 29,25 | 29,24 | 29,24 | 22.898 |
| 07 mar 2024 | 29,16 | 29,18 | 29,16 | 29,19 | 29,19 | 5.205 |
| 06 mar 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 05 mar 2024 | 29,15 | 29,15 | 29,13 | 29,11 | 29,11 | 126.031 |
| 04 mar 2024 | 28,98 | 29,02 | 28,95 | 28,98 | 28,98 | 1.547 |
| 01 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 29 feb 2024 | 28,84 | 28,99 | 28,84 | 28,97 | 28,97 | 103.965 |
| 28 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 27 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 26 feb 2024 | 28,95 | 28,95 | 28,95 | 28,90 | 28,90 | 161.440 |
| 23 feb 2024 | 28,80 | 28,91 | 28,80 | 28,92 | 28,92 | 6.113 |
| 22 feb 2024 | 28,87 | 28,89 | 28,85 | 28,85 | 28,85 | 10.128 |
| 21 feb 2024 | 28,92 | 28,92 | 28,92 | 28,87 | 28,87 | 993 |
| 20 feb 2024 | 28,89 | 28,90 | 28,89 | 28,93 | 28,93 | 2.375 |
| 19 feb 2024 | 28,84 | 28,84 | 28,84 | 28,85 | 28,85 | 350 |
| 16 feb 2024 | 28,91 | 28,91 | 28,90 | 28,85 | 28,85 | 10.538 |
| 15 feb 2024 | 28,97 | 28,97 | 28,91 | 28,91 | 28,91 | 6.215 |
| 14 feb 2024 | 28,85 | 28,86 | 28,80 | 28,85 | 28,85 | 81.595 |
| 13 feb 2024 | 28,93 | 28,95 | 28,81 | 28,83 | 28,83 | 40.880 |
| 12 feb 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
| 09 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 08 feb 2024 | 29,02 | 29,02 | 28,99 | 28,94 | 28,94 | 467 |
| 07 feb 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 06 feb 2024 | 29,03 | 29,05 | 28,95 | 29,03 | 29,03 | 8.963 |
| 05 feb 2024 | 29,07 | 29,07 | 29,07 | 28,97 | 28,97 | 1.881 |
| 02 feb 2024 | 29,25 | 29,25 | 29,11 | 29,11 | 29,11 | 4.802 |
| 01 feb 2024 | 29,13 | 29,13 | 29,13 | 29,30 | 29,30 | 5.377 |
| 31 gen 2024 | 29,11 | 29,18 | 29,06 | 29,19 | 29,19 | 108.119 |
| 30 gen 2024 | 29,04 | 29,10 | 29,00 | 29,02 | 29,02 | 23.465 |
| 29 gen 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 26 gen 2024 | 29,05 | 29,05 | 29,03 | 28,95 | 28,95 | 4.650 |
| 25 gen 2024 | 28,88 | 28,92 | 28,88 | 28,94 | 28,94 | 2.187 |
| 24 gen 2024 | 28,92 | 29,00 | 28,92 | 28,93 | 28,93 | 618 |
| 23 gen 2024 | 28,95 | 28,95 | 28,95 | 28,90 | 28,90 | 1.127 |
| 22 gen 2024 | 29,01 | 29,01 | 29,01 | 28,98 | 28,98 | 9.140 |
| 19 gen 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | 9.979 |
| 18 gen 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
| 17 gen 2024 | 29,02 | 29,04 | 28,92 | 28,94 | 28,94 | 6.666 |
| 16 gen 2024 | 29,09 | 29,09 | 29,09 | 29,07 | 29,07 | 495 |
| 15 gen 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 12 gen 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | 343 |
| 11 gen 2024 | 29,14 | 29,15 | 29,06 | 29,08 | 29,08 | 28.639 |
| 10 gen 2024 | 29,10 | 29,11 | 29,05 | 29,07 | 29,07 | 5.840 |
| 09 gen 2024 | 29,03 | 29,08 | 29,03 | 29,02 | 29,02 | 22.000 |
| 08 gen 2024 | 28,99 | 29,09 | 28,98 | 29,08 | 29,08 | 1.550 |
| 05 gen 2024 | 29,10 | 29,10 | 29,10 | 29,09 | 29,09 | 18.913 |
| 04 gen 2024 | 29,05 | 29,05 | 29,05 | 29,08 | 29,08 | 750 |
| 03 gen 2024 | 29,14 | 29,16 | 29,10 | 29,13 | 29,13 | 40.081 |
| 02 gen 2024 | 29,24 | 29,25 | 29,18 | 29,18 | 29,18 | 1.242 |
| 29 dic 2023 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | 3.526 |
| 28 dic 2023 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 27 dic 2023 | 29,33 | 29,33 | 29,26 | 29,32 | 29,32 | 2.809 |
| 22 dic 2023 | 29,25 | 29,25 | 29,25 | 29,24 | 29,24 | 14.477 |
| 21 dic 2023 | 29,18 | 29,26 | 29,18 | 29,24 | 29,24 | 3.244 |
| 20 dic 2023 | 29,16 | 29,16 | 29,16 | 29,15 | 29,15 | 1 |
| 19 dic 2023 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 18 dic 2023 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 15 dic 2023 | 29,02 | 29,09 | 29,02 | 29,09 | 29,09 | 3.985 |
| 14 dic 2023 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 13 dic 2023 | 28,75 | 28,75 | 28,74 | 28,74 | 28,74 | 2.628 |
| 12 dic 2023 | 28,65 | 28,65 | 28,65 | 28,66 | 28,66 | 470 |
| 11 dic 2023 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 08 dic 2023 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 07 dic 2023 | 28,67 | 28,67 | 28,67 | 28,70 | 28,70 | 200 |
| *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.