Italia markets open in 5 hours 52 minutes

Invesco Markets II Plc - Invesco UK Gilt UCITS ETF (GLTP.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
4.348,75-5,75 (-0,13%)
Alla chiusura: 8:55AM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20214.352,504.352,504.352,504.348,754.348,751.000
22 lug 20214.354,504.354,504.354,504.354,504.354,50-
21 lug 20214.330,254.330,254.330,254.330,254.330,25-
20 lug 20214.356,614.356,614.356,614.353,004.353,00733
19 lug 20214.360,004.360,004.360,004.348,254.348,253.006
16 lug 20214.296,504.296,504.296,504.296,504.296,50-
15 lug 20214.279,504.279,504.279,504.279,504.279,50-
14 lug 20214.302,504.302,504.302,504.302,504.302,50-
13 lug 20214.299,004.299,004.299,004.299,004.299,00-
12 lug 20214.282,654.282,654.282,654.283,254.283,25387
09 lug 20214.271,504.271,504.271,504.271,254.271,251.390
08 lug 20214.323,504.323,504.323,504.298,004.298,002.235
07 lug 20214.298,504.298,504.298,504.298,504.298,50-
06 lug 20214.279,254.279,254.279,254.279,254.279,25-
05 lug 20214.240,754.240,754.240,754.240,754.240,75-
02 lug 20214.244,254.244,254.244,254.244,254.244,25-
01 lug 20214.225,004.225,004.225,004.234,004.234,003
30 giu 20214.243,704.243,704.243,704.239,504.239,50731
29 giu 20214.244,004.244,584.243,004.234,254.234,25460
28 giu 20214.238,504.238,504.238,504.239,754.239,7591
25 giu 20214.213,754.213,754.213,754.213,754.213,75-
24 giu 20214.232,004.232,504.217,004.234,004.234,00110
23 giu 20214.217,444.217,444.216,444.218,004.218,00841
22 giu 20214.223,004.223,564.223,004.220,004.220,00346
21 giu 20214.230,004.244,004.230,004.238,004.238,0017
18 giu 20214.236,004.236,004.235,004.247,754.247,75166
17 giu 20214.214,004.214,004.214,004.214,004.214,00-
16 giu 20214.235,754.235,754.235,754.235,754.235,75-
15 giu 20214.227,754.227,754.227,754.227,754.227,75-
14 giu 20214.233,254.233,254.233,254.233,254.233,25-
11 giu 20214.248,504.248,504.248,504.243,254.243,2514
10 giu 20214.223,504.223,504.223,004.223,504.223,502
09 giu 20214.235,254.235,254.235,254.235,254.235,25-
08 giu 20214.201,004.201,004.199,524.215,004.215,001.052
07 giu 20214.195,504.195,504.195,504.195,504.195,50-
04 giu 20214.205,004.205,004.205,004.205,004.205,00-
03 giu 20214.186,004.186,004.186,004.186,004.186,00-
02 giu 20214.201,754.201,754.201,754.201,754.201,75-
01 giu 20214.204,404.204,404.204,404.193,254.193,25855
28 mag 20214.209,004.209,004.209,004.215,004.215,003
27 mag 20214.207,254.207,254.207,254.207,254.207,25-
26 mag 20214.229,004.229,004.229,004.229,004.229,00-
25 mag 20214.208,254.208,254.208,254.208,254.208,25-
24 mag 20214.193,004.193,004.193,004.193,004.193,00-
21 mag 20214.178,254.178,254.178,254.178,254.178,25-
20 mag 20214.171,004.172,004.171,004.176,004.176,00234
19 mag 20214.150,004.151,494.150,004.175,254.175,25418
18 mag 20214.166,504.166,504.166,504.166,504.166,50-
17 mag 20214.170,004.170,004.170,004.170,004.170,00-
14 mag 20214.168,254.168,254.168,254.168,254.168,25-
13 mag 20214.147,004.147,004.147,004.147,004.147,00-
12 mag 20214.160,254.160,254.160,254.160,254.160,25-
11 mag 20214.180,004.180,004.180,004.180,004.180,00-
10 mag 20214.208,254.208,254.208,254.208,254.208,25-
07 mag 20214.212,004.230,004.211,574.216,254.216,25840
06 mag 20214.212,634.212,634.212,634.213,254.213,25594
05 mag 20214.206,504.206,504.206,504.206,504.206,50-
04 mag 20214.222,254.222,254.222,254.222,254.222,25-
30 apr 20214.196,504.196,504.196,504.196,004.196,002.200
29 apr 20214.213,004.213,004.211,644.192,254.192,25300
28 apr 20214.210,504.210,504.210,504.210,504.210,50-
27 apr 20214.220,004.220,004.220,004.220,004.220,00-
26 apr 20214.221,014.230,514.221,014.229,504.229,501.696
23 apr 20214.230,504.230,504.230,504.230,504.230,50-
22 apr 20214.233,434.233,434.233,434.233,004.233,00425
21 apr 20214.228,004.228,004.228,004.228,004.228,00-
20 apr 20214.238,004.238,004.238,004.238,004.238,00-
19 apr 20214.223,004.223,004.223,004.223,004.223,00-
16 apr 20214.217,004.217,004.217,004.217,004.217,00-
15 apr 20214.236,004.236,004.236,004.236,004.236,00-
14 apr 20214.209,004.209,004.209,004.195,004.195,001.020
13 apr 20214.212,004.212,004.212,004.212,004.212,00-
12 apr 20214.209,004.209,004.209,004.209,004.209,00-
09 apr 20214.211,004.211,004.211,004.211,004.211,00-
08 apr 20214.221,004.221,004.221,004.221,004.221,00-
07 apr 20214.205,004.205,004.205,004.205,004.205,00-
06 apr 20214.200,254.200,254.200,254.200,254.200,25-
01 apr 20214.193,004.193,004.193,004.193,004.193,00-
31 mar 20214.169,504.169,504.169,504.169,504.169,50-
30 mar 20214.179,504.179,504.179,504.179,504.179,50-
29 mar 20214.208,004.208,004.208,004.208,004.208,00-
26 mar 20214.222,004.222,004.222,004.222,004.222,00-
25 mar 20214.237,754.237,754.237,754.237,754.237,75-
24 mar 20214.224,004.224,004.224,004.224,004.224,00-
23 mar 20214.218,004.218,004.218,004.218,004.218,00-
22 mar 20214.190,504.190,504.190,504.190,504.190,50-
19 mar 20214.179,004.179,004.179,004.179,004.179,00-
18 mar 20214.163,004.163,004.163,004.163,004.163,00-
17 mar 20214.213,204.213,204.213,204.191,004.191,00366
16 mar 20214.210,004.210,004.210,004.210,004.210,00-
15 mar 20214.205,004.205,004.205,004.205,004.205,00-
12 mar 20214.188,754.188,754.188,754.188,754.188,75-
11 mar 20214.237,504.237,504.237,504.237,504.237,50-
10 mar 20214.251,004.251,004.251,004.251,004.251,00-
09 mar 20214.247,754.247,754.247,754.247,754.247,75-
08 mar 20214.227,254.227,254.227,254.227,254.227,25-
05 mar 20214.227,754.227,754.227,754.227,754.227,75-
04 mar 20214.229,254.229,254.229,254.229,254.229,25-
03 mar 20214.205,254.205,254.205,254.205,254.205,25-
02 mar 20214.208,004.208,004.208,004.252,254.252,253.006
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...