Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.860,04 +867,15 (+1,47%)
SPDR Dow Jones Global Real Estate UCITS ETF (GLRE.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:45PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 31,02 | 31,06 | 30,84 | 30,96 | 30,96 | 1.873 |
| 25 apr 2024 | 30,95 | 31,07 | 30,54 | 30,71 | 30,71 | 10.329 |
| 24 apr 2024 | 30,95 | 31,05 | 30,84 | 30,93 | 30,93 | 16.485 |
| 23 apr 2024 | 30,83 | 31,11 | 30,81 | 31,09 | 31,09 | 690 |
| 22 apr 2024 | 30,61 | 30,69 | 30,59 | 30,60 | 30,60 | 6.844 |
| 19 apr 2024 | 30,19 | 30,52 | 30,19 | 30,52 | 30,52 | 2.032 |
| 18 apr 2024 | 30,44 | 30,49 | 30,38 | 30,46 | 30,46 | 6.066 |
| 17 apr 2024 | 30,32 | 30,72 | 30,32 | 30,33 | 30,33 | 17.309 |
| 16 apr 2024 | 30,68 | 30,85 | 30,48 | 30,61 | 30,61 | 9.937 |
| 15 apr 2024 | 31,44 | 31,60 | 31,32 | 31,12 | 31,12 | 2.381 |
| 12 apr 2024 | 31,70 | 31,76 | 31,42 | 31,47 | 31,47 | 29.001 |
| 11 apr 2024 | 31,58 | 31,80 | 31,45 | 31,54 | 31,54 | 2.037 |
| 10 apr 2024 | 32,78 | 32,88 | 31,67 | 31,70 | 31,70 | 2.415 |
| 09 apr 2024 | 32,40 | 32,61 | 32,40 | 32,55 | 32,55 | 54.869 |
| 08 apr 2024 | 32,01 | 32,38 | 31,98 | 32,35 | 32,35 | 5.209 |
| 05 apr 2024 | 31,92 | 32,00 | 31,75 | 31,91 | 31,91 | 9.860 |
| 04 apr 2024 | 32,04 | 32,27 | 32,04 | 32,31 | 32,31 | 2.669 |
| 03 apr 2024 | 31,94 | 32,04 | 31,86 | 31,95 | 31,95 | 11.484 |
| 02 apr 2024 | 32,43 | 32,48 | 31,97 | 32,04 | 32,04 | 18.967 |
| 28 mar 2024 | 32,56 | 32,94 | 32,50 | 32,84 | 32,84 | 130.954 |
| 27 mar 2024 | 32,07 | 32,47 | 32,07 | 32,44 | 32,44 | 18.483 |
| 26 mar 2024 | 32,11 | 32,22 | 32,04 | 32,10 | 32,10 | 5.628 |
| 25 mar 2024 | 32,12 | 32,33 | 32,12 | 32,23 | 32,23 | 4.981 |
| 22 mar 2024 | 32,63 | 32,76 | 32,28 | 32,29 | 32,29 | 3.548 |
| 21 mar 2024 | 32,60 | 32,72 | 32,44 | 32,48 | 32,48 | 1.924 |
| 20 mar 2024 | 32,17 | 32,17 | 31,90 | 32,09 | 32,09 | 1.035 |
| 19 mar 2024 | 32,17 | 32,21 | 31,98 | 32,13 | 32,13 | 4.494 |
| 18 mar 2024 | 32,10 | 32,12 | 31,95 | 32,10 | 32,10 | 3.290 |
| 18 mar 2024 | 0.2148 Dividendo | |||||
| 15 mar 2024 | 32,33 | 32,40 | 32,22 | 32,17 | 31,96 | 1.798 |
| 14 mar 2024 | 32,78 | 32,82 | 32,17 | 32,21 | 31,99 | 1.347 |
| 13 mar 2024 | 32,81 | 32,87 | 32,74 | 32,84 | 32,62 | 2.501 |
| 12 mar 2024 | 32,86 | 33,00 | 32,68 | 32,73 | 32,51 | 1.578 |
| 11 mar 2024 | 33,01 | 33,10 | 32,85 | 32,88 | 32,66 | 678 |
| 08 mar 2024 | 32,68 | 33,07 | 32,68 | 32,94 | 32,72 | 3.246 |
| 07 mar 2024 | 32,60 | 32,68 | 32,46 | 32,63 | 32,42 | 1.193 |
| 06 mar 2024 | 32,44 | 32,69 | 32,44 | 32,60 | 32,38 | 3.704 |
| 05 mar 2024 | 32,58 | 32,73 | 32,56 | 32,61 | 32,39 | 4.040 |
| 04 mar 2024 | 32,45 | 32,50 | 32,29 | 32,43 | 32,21 | 6.877 |
| 01 mar 2024 | 32,12 | 32,34 | 32,08 | 32,33 | 32,11 | 4.622 |
| 29 feb 2024 | 32,02 | 32,32 | 32,00 | 32,15 | 31,94 | 2.638 |
| 28 feb 2024 | 32,00 | 32,00 | 31,72 | 31,98 | 31,77 | 4.879 |
| 27 feb 2024 | 31,99 | 32,08 | 31,91 | 32,08 | 31,87 | 6.458 |
| 26 feb 2024 | 32,14 | 32,26 | 32,03 | 32,03 | 31,82 | 6.192 |
| 23 feb 2024 | 32,32 | 32,33 | 32,19 | 32,30 | 32,08 | 3.201 |
| 22 feb 2024 | 32,55 | 32,55 | 32,26 | 32,33 | 32,12 | 47.052 |
| 21 feb 2024 | 32,06 | 32,07 | 32,05 | 32,22 | 32,00 | 892 |
| 20 feb 2024 | 32,03 | 32,20 | 31,98 | 32,10 | 31,89 | 4.312 |
| 19 feb 2024 | 32,19 | 32,25 | 32,05 | 32,08 | 31,87 | 3.527 |
| 16 feb 2024 | 32,37 | 32,37 | 32,23 | 32,31 | 32,10 | 3.239 |
| 15 feb 2024 | 31,80 | 32,29 | 31,80 | 32,20 | 31,99 | 3.932 |
| 14 feb 2024 | 31,77 | 31,79 | 31,51 | 31,66 | 31,45 | 3.901 |
| 13 feb 2024 | 32,21 | 32,26 | 31,30 | 31,48 | 31,27 | 234 |
| 12 feb 2024 | 32,21 | 32,33 | 32,13 | 32,32 | 32,10 | 3.456 |
| 09 feb 2024 | 31,93 | 32,23 | 31,93 | 31,99 | 31,77 | 856 |
| 08 feb 2024 | 31,90 | 32,00 | 31,86 | 31,97 | 31,76 | 2.845 |
| 07 feb 2024 | 32,04 | 32,15 | 31,95 | 31,97 | 31,76 | 5.882 |
| 06 feb 2024 | 31,70 | 32,05 | 31,57 | 32,05 | 31,84 | 3.636 |
| 05 feb 2024 | 32,07 | 32,09 | 31,72 | 31,73 | 31,52 | 1.300 |
| 02 feb 2024 | 32,62 | 32,66 | 31,96 | 32,03 | 31,82 | 2.393 |
| 01 feb 2024 | 32,21 | 32,24 | 32,05 | 31,98 | 31,77 | 2.052 |
| 31 gen 2024 | 32,58 | 32,64 | 32,49 | 32,65 | 32,43 | 2.796 |
| 30 gen 2024 | 32,86 | 32,86 | 32,32 | 32,45 | 32,23 | 6.035 |
| 29 gen 2024 | 32,41 | 32,50 | 32,32 | 32,46 | 32,24 | 5.144 |
| 26 gen 2024 | 32,64 | 32,64 | 32,30 | 32,41 | 32,19 | 3.430 |
| 25 gen 2024 | 32,17 | 32,52 | 32,17 | 32,41 | 32,19 | 865 |
| 24 gen 2024 | 32,56 | 32,81 | 32,41 | 32,43 | 32,21 | 24.972 |
| 23 gen 2024 | 32,71 | 32,83 | 32,44 | 32,40 | 32,19 | 11.538 |
| 22 gen 2024 | 32,61 | 32,93 | 32,54 | 32,73 | 32,51 | 10.344 |
| 19 gen 2024 | 32,18 | 32,32 | 32,10 | 32,19 | 31,98 | 1.498 |
| 18 gen 2024 | 32,36 | 32,46 | 32,07 | 32,07 | 31,86 | 1.563 |
| 17 gen 2024 | 32,67 | 32,85 | 32,33 | 32,33 | 32,11 | 4.445 |
| 16 gen 2024 | 33,03 | 33,17 | 33,00 | 33,08 | 32,86 | 1.759 |
| 15 gen 2024 | 33,25 | 33,38 | 33,24 | 33,38 | 33,16 | 724 |
| 12 gen 2024 | 33,25 | 33,32 | 33,06 | 33,32 | 33,10 | 1.359 |
| 11 gen 2024 | 33,29 | 33,57 | 33,04 | 33,04 | 32,82 | 2.214 |
| 10 gen 2024 | 33,23 | 33,38 | 33,22 | 33,35 | 33,13 | 1.262 |
| 09 gen 2024 | 33,12 | 33,27 | 33,08 | 33,24 | 33,02 | 6.792 |
| 08 gen 2024 | 33,00 | 33,35 | 32,83 | 33,35 | 33,13 | 2.103 |
| 05 gen 2024 | 33,09 | 33,22 | 32,63 | 33,10 | 32,88 | 2.552 |
| 04 gen 2024 | 33,20 | 33,24 | 33,01 | 33,14 | 32,92 | 5.697 |
| 03 gen 2024 | 33,55 | 33,79 | 33,08 | 33,22 | 33,00 | 14.512 |
| 02 gen 2024 | 33,72 | 33,79 | 33,33 | 33,68 | 33,46 | 4.709 |
| 29 dic 2023 | 34,13 | 34,13 | 33,93 | 33,99 | 33,77 | 1.167 |
| 28 dic 2023 | 33,72 | 34,00 | 33,72 | 33,81 | 33,59 | 477 |
| 27 dic 2023 | 33,65 | 33,80 | 33,45 | 33,73 | 33,50 | 14.772 |
| 22 dic 2023 | 33,22 | 33,41 | 33,22 | 33,35 | 33,13 | 6.429 |
| 21 dic 2023 | 33,14 | 33,32 | 33,06 | 33,10 | 32,88 | 3.023 |
| 20 dic 2023 | 33,46 | 33,51 | 33,25 | 33,53 | 33,30 | 5.083 |
| 19 dic 2023 | 33,19 | 33,49 | 33,16 | 33,38 | 33,16 | 58.307 |
| 18 dic 2023 | 33,49 | 33,52 | 33,17 | 33,17 | 32,95 | 6.510 |
| 18 dic 2023 | 0.1937 Dividendo | |||||
| 15 dic 2023 | 33,99 | 34,45 | 33,56 | 33,56 | 33,15 | 17.468 |
| 14 dic 2023 | 33,11 | 33,96 | 33,11 | 33,90 | 33,48 | 11.111 |
| 13 dic 2023 | 31,79 | 32,07 | 31,79 | 32,03 | 31,63 | 3.561 |
| 12 dic 2023 | 31,88 | 32,02 | 31,68 | 31,78 | 31,39 | 823 |
| 11 dic 2023 | 31,64 | 31,76 | 31,64 | 31,69 | 31,30 | 403 |
| 08 dic 2023 | 31,80 | 31,84 | 31,51 | 31,51 | 31,12 | 8.049 |
| 07 dic 2023 | 31,56 | 31,70 | 31,47 | 31,70 | 31,31 | 1.514 |
| 06 dic 2023 | 31,69 | 31,90 | 31,67 | 31,79 | 31,40 | 958 |
| *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.