Italia markets close in 8 hours 25 minutes
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,41 +0,41 (+0,52%) Bitcoin EUR
53.773,73 -1.579,23 (-2,85%)
SPDR Dow Jones Global Real Estate UCITS ETF (GLRA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:00PM BST. Mercato aperto.
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 | 17,51 | 17,51 | 27 |
| 30 apr 2024 | 17,69 | 17,69 | 17,60 | 17,67 | 17,67 | 398 |
| 29 apr 2024 | 17,66 | 17,79 | 17,62 | 17,72 | 17,72 | 771 |
| 26 apr 2024 | 17,48 | 17,70 | 17,48 | 17,61 | 17,61 | 324 |
| 25 apr 2024 | 17,68 | 17,68 | 17,32 | 17,48 | 17,48 | 1.900 |
| 24 apr 2024 | 17,62 | 17,62 | 17,53 | 17,55 | 17,55 | 10.807 |
| 23 apr 2024 | 17,57 | 17,75 | 17,54 | 17,75 | 17,75 | 369 |
| 22 apr 2024 | 17,54 | 17,54 | 17,39 | 17,40 | 17,40 | 3.637 |
| 19 apr 2024 | 17,18 | 17,40 | 17,18 | 17,37 | 17,37 | 2.167 |
| 18 apr 2024 | 17,27 | 17,31 | 17,27 | 17,33 | 17,33 | 10 |
| 17 apr 2024 | 17,46 | 17,50 | 17,30 | 17,26 | 17,26 | 1.391 |
| 16 apr 2024 | 17,53 | 17,53 | 17,34 | 17,36 | 17,36 | 903 |
| 15 apr 2024 | 18,00 | 18,00 | 17,70 | 17,70 | 17,70 | 597 |
| 12 apr 2024 | 18,04 | 18,04 | 17,86 | 17,89 | 17,89 | 977 |
| 11 apr 2024 | 18,02 | 18,05 | 17,87 | 17,92 | 17,92 | 15.714 |
| 10 apr 2024 | 18,69 | 18,69 | 18,00 | 18,03 | 18,03 | 162 |
| 09 apr 2024 | 18,42 | 18,54 | 18,42 | 18,48 | 18,48 | 2.995 |
| 08 apr 2024 | 18,25 | 18,43 | 18,16 | 18,42 | 18,42 | 1.284 |
| 05 apr 2024 | 18,13 | 18,21 | 18,03 | 18,21 | 18,21 | 16.752 |
| 04 apr 2024 | 18,29 | 18,43 | 18,24 | 18,39 | 18,39 | 4.442 |
| 03 apr 2024 | 18,15 | 18,29 | 18,15 | 18,29 | 18,29 | 2.200 |
| 02 apr 2024 | 18,56 | 18,56 | 18,17 | 18,23 | 18,23 | 1.377 |
| 28 mar 2024 | 18,45 | 18,72 | 18,45 | 18,69 | 18,69 | 63 |
| 27 mar 2024 | 18,36 | 18,46 | 18,36 | 18,45 | 18,45 | 870 |
| 26 mar 2024 | 18,32 | 18,35 | 18,24 | 18,34 | 18,34 | 7.982 |
| 25 mar 2024 | 18,33 | 18,36 | 18,32 | 18,35 | 18,35 | 5.843 |
| 22 mar 2024 | 18,50 | 18,59 | 18,36 | 18,36 | 18,36 | 7.103 |
| 21 mar 2024 | 18,51 | 18,61 | 18,50 | 18,48 | 18,48 | 1.207 |
| 20 mar 2024 | 18,25 | 18,29 | 18,25 | 18,26 | 18,26 | 1.368 |
| 19 mar 2024 | 18,40 | 18,40 | 18,17 | 18,20 | 18,20 | 7.520 |
| 18 mar 2024 | 18,19 | 18,27 | 18,19 | 18,21 | 18,21 | 13.778 |
| 15 mar 2024 | 18,24 | 18,30 | 18,19 | 18,17 | 18,17 | 610 |
| 14 mar 2024 | 18,55 | 18,55 | 18,21 | 18,20 | 18,20 | 470 |
| 13 mar 2024 | 18,55 | 18,59 | 18,53 | 18,56 | 18,56 | 5.328 |
| 12 mar 2024 | 18,56 | 18,61 | 18,55 | 18,55 | 18,55 | 4.597 |
| 11 mar 2024 | 18,65 | 18,65 | 18,59 | 18,58 | 18,58 | 2.566 |
| 08 mar 2024 | 18,64 | 18,71 | 18,48 | 18,63 | 18,63 | 26 |
| 07 mar 2024 | 18,46 | 18,50 | 18,44 | 18,45 | 18,45 | 770 |
| 06 mar 2024 | 18,47 | 18,47 | 18,44 | 18,43 | 18,43 | 183 |
| 05 mar 2024 | 18,46 | 18,48 | 18,38 | 18,40 | 18,40 | 14.652 |
| 04 mar 2024 | 18,43 | 18,43 | 18,21 | 18,27 | 18,27 | 1.150 |
| 01 mar 2024 | 18,12 | 18,25 | 18,11 | 18,26 | 18,26 | 11.513 |
| 29 feb 2024 | 18,10 | 18,27 | 18,03 | 18,17 | 18,17 | 52.553 |
| 28 feb 2024 | 18,00 | 18,03 | 17,90 | 17,99 | 17,99 | 30.972 |
| 27 feb 2024 | 18,03 | 18,19 | 18,03 | 18,19 | 18,19 | 24.237 |
| 26 feb 2024 | 18,16 | 18,21 | 18,13 | 18,10 | 18,10 | 11.733 |
| 23 feb 2024 | 18,22 | 18,29 | 18,18 | 18,20 | 18,20 | 7.818 |
| 22 feb 2024 | 18,33 | 18,33 | 18,23 | 18,26 | 18,26 | 1.822 |
| 21 feb 2024 | 18,11 | 18,23 | 18,11 | 18,21 | 18,21 | 340 |
| 20 feb 2024 | 18,08 | 18,17 | 18,07 | 18,07 | 18,07 | 51 |
| 19 feb 2024 | 18,28 | 18,28 | 18,16 | 18,13 | 18,13 | 9 |
| 16 feb 2024 | 18,16 | 18,25 | 18,14 | 18,25 | 18,25 | 3.694 |
| 15 feb 2024 | 18,04 | 18,26 | 18,03 | 18,11 | 18,11 | 531 |
| 14 feb 2024 | 17,91 | 17,93 | 17,85 | 17,87 | 17,87 | 4.147 |
| 13 feb 2024 | 18,18 | 18,18 | 17,69 | 17,87 | 17,87 | 1.283 |
| 12 feb 2024 | 18,20 | 18,26 | 18,20 | 18,24 | 18,24 | 36 |
| 09 feb 2024 | 18,12 | 18,19 | 18,00 | 18,00 | 18,00 | 1.826 |
| 08 feb 2024 | 18,12 | 18,13 | 18,12 | 18,05 | 18,05 | 150 |
| 07 feb 2024 | 18,03 | 18,07 | 17,98 | 18,01 | 18,01 | 9.541 |
| 06 feb 2024 | 17,93 | 18,15 | 17,91 | 18,15 | 18,15 | 572 |
| 05 feb 2024 | 18,01 | 18,13 | 17,93 | 17,93 | 17,93 | 318 |
| 02 feb 2024 | 18,12 | 18,12 | 18,00 | 18,10 | 18,10 | 339 |
| 01 feb 2024 | 18,10 | 18,10 | 18,02 | 18,07 | 18,07 | 44 |
| 31 gen 2024 | 18,38 | 18,45 | 18,35 | 18,46 | 18,46 | 4.454 |
| 30 gen 2024 | 18,47 | 18,47 | 18,31 | 18,34 | 18,34 | 3 |
| 29 gen 2024 | 18,45 | 18,45 | 18,24 | 18,35 | 18,35 | 212 |
| 26 gen 2024 | 18,32 | 18,46 | 18,29 | 18,34 | 18,34 | 7.036 |
| 25 gen 2024 | 18,25 | 18,41 | 18,22 | 18,32 | 18,32 | 3.009 |
| 24 gen 2024 | 18,43 | 18,43 | 18,33 | 18,34 | 18,34 | 486 |
| 23 gen 2024 | 18,50 | 18,50 | 18,32 | 18,36 | 18,36 | 1.090 |
| 22 gen 2024 | 18,53 | 18,64 | 18,41 | 18,51 | 18,51 | 1.077 |
| 19 gen 2024 | 18,15 | 18,30 | 18,15 | 18,23 | 18,23 | 9 |
| 18 gen 2024 | 18,23 | 18,29 | 18,05 | 18,05 | 18,05 | 5.623 |
| 17 gen 2024 | 18,38 | 18,38 | 18,36 | 18,26 | 18,26 | 2.446 |
| 16 gen 2024 | 18,82 | 18,82 | 18,65 | 18,65 | 18,65 | 2.357 |
| 15 gen 2024 | 18,74 | 18,80 | 18,72 | 18,72 | 18,72 | 102 |
| 12 gen 2024 | 18,71 | 18,94 | 18,71 | 18,75 | 18,75 | 569 |
| 11 gen 2024 | 18,91 | 18,91 | 18,64 | 18,66 | 18,66 | 13 |
| 10 gen 2024 | 18,85 | 18,86 | 18,76 | 18,76 | 18,76 | 242 |
| 09 gen 2024 | 18,78 | 18,85 | 18,77 | 18,85 | 18,85 | 869 |
| 08 gen 2024 | 18,72 | 18,85 | 18,55 | 18,85 | 18,85 | 6.026 |
| 05 gen 2024 | 18,63 | 18,76 | 18,58 | 18,72 | 18,72 | 11.825 |
| 04 gen 2024 | 18,61 | 18,81 | 18,61 | 18,74 | 18,74 | 632 |
| 03 gen 2024 | 18,99 | 18,99 | 18,88 | 18,76 | 18,76 | 308 |
| 02 gen 2024 | 18,94 | 19,08 | 18,85 | 19,05 | 19,05 | 4.131 |
| 29 dic 2023 | 19,22 | 19,25 | 19,22 | 19,21 | 19,21 | 3.645 |
| 28 dic 2023 | 19,17 | 19,18 | 19,07 | 19,14 | 19,14 | 664 |
| 27 dic 2023 | 18,97 | 19,15 | 18,89 | 19,07 | 19,07 | 1.946 |
| 22 dic 2023 | 18,78 | 18,91 | 18,78 | 18,86 | 18,86 | 4.049 |
| 21 dic 2023 | 18,83 | 18,92 | 18,71 | 18,74 | 18,74 | 3.769 |
| 20 dic 2023 | 18,93 | 19,00 | 18,91 | 19,00 | 19,00 | 767 |
| 19 dic 2023 | 18,90 | 18,92 | 18,87 | 18,91 | 18,91 | 2.099 |
| 18 dic 2023 | 18,97 | 18,97 | 18,74 | 18,75 | 18,75 | 646 |
| 15 dic 2023 | 18,96 | 18,98 | 18,91 | 18,91 | 18,91 | 29 |
| 14 dic 2023 | 18,72 | 19,09 | 18,72 | 19,05 | 19,05 | 950 |
| 13 dic 2023 | 17,92 | 18,07 | 17,92 | 18,07 | 18,07 | 558 |
| 12 dic 2023 | 17,83 | 17,91 | 17,83 | 17,91 | 17,91 | 877 |
| 11 dic 2023 | 17,82 | 17,83 | 17,82 | 17,81 | 17,81 | 8 |
| 08 dic 2023 | 17,87 | 17,90 | 17,70 | 17,70 | 17,70 | 5.610 |
| 07 dic 2023 | 17,88 | 17,88 | 17,73 | 17,82 | 17,82 | 781 |
| *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.