Italia markets open in 5 hours 39 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.294,37 +742,21 (+1,98%) EUR/USD
1,0714 +0,0009 (+0,09%) Bitcoin EUR
62.286,39 -351,20 (-0,56%) CMC Crypto 200
1.437,49 +22,73 (+1,61%)
SPDR Bloomberg 1-5 Year Gilt UCITS ETF (GLTS.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 0,00 | 0,00 | 0,00 | 48,03 | 48,03 | 11.292 |
| 22 apr 2024 | 48,00 | 48,06 | 47,97 | 48,04 | 48,04 | 3.400 |
| 19 apr 2024 | 47,95 | 48,05 | 47,88 | 48,00 | 48,00 | 2.936 |
| 18 apr 2024 | 47,93 | 47,96 | 47,90 | 47,90 | 47,90 | 22.839 |
| 17 apr 2024 | 47,83 | 47,87 | 47,81 | 47,84 | 47,84 | 27.068 |
| 16 apr 2024 | 47,92 | 47,92 | 47,80 | 47,87 | 47,87 | 5.651 |
| 15 apr 2024 | 47,99 | 47,99 | 47,93 | 47,96 | 47,96 | 3.265 |
| 12 apr 2024 | 48,00 | 48,07 | 47,98 | 48,04 | 48,04 | 4.561 |
| 11 apr 2024 | 47,98 | 48,03 | 47,85 | 47,91 | 47,91 | 5.005 |
| 10 apr 2024 | 48,18 | 48,23 | 48,05 | 48,05 | 48,05 | 2.710 |
| 09 apr 2024 | 48,19 | 48,22 | 48,15 | 48,20 | 48,20 | 7.224 |
| 08 apr 2024 | 48,14 | 48,16 | 48,10 | 48,16 | 48,16 | 10.450 |
| 05 apr 2024 | 48,21 | 48,25 | 48,13 | 48,15 | 48,15 | 5.813 |
| 04 apr 2024 | 48,22 | 48,27 | 48,18 | 48,23 | 48,23 | 5.907 |
| 03 apr 2024 | 48,12 | 48,21 | 48,06 | 48,14 | 48,14 | 3.226 |
| 02 apr 2024 | 48,16 | 48,24 | 48,00 | 48,13 | 48,13 | 8.143 |
| 28 mar 2024 | 48,23 | 48,28 | 48,17 | 48,27 | 48,27 | 70.349 |
| 27 mar 2024 | 48,25 | 48,26 | 48,20 | 48,25 | 48,25 | 4.821 |
| 26 mar 2024 | 48,23 | 48,23 | 48,17 | 48,22 | 48,22 | 6.995 |
| 25 mar 2024 | 48,27 | 48,27 | 48,14 | 48,14 | 48,14 | 1.670 |
| 22 mar 2024 | 48,23 | 48,26 | 48,21 | 48,21 | 48,21 | 14.285 |
| 21 mar 2024 | 48,23 | 48,25 | 48,14 | 48,17 | 48,17 | 2.288 |
| 20 mar 2024 | 48,11 | 48,15 | 48,07 | 48,10 | 48,10 | 4.518 |
| 19 mar 2024 | 48,05 | 48,05 | 48,00 | 48,03 | 48,03 | 6.802 |
| 18 mar 2024 | 48,00 | 48,00 | 47,95 | 47,95 | 47,95 | 5.532 |
| 15 mar 2024 | 47,96 | 48,03 | 47,87 | 47,96 | 47,96 | 1.337 |
| 14 mar 2024 | 48,02 | 48,05 | 47,98 | 47,97 | 47,97 | 5.755 |
| 13 mar 2024 | 48,10 | 48,11 | 48,00 | 48,05 | 48,05 | 7.222 |
| 12 mar 2024 | 48,10 | 48,16 | 48,08 | 48,11 | 48,11 | 6.697 |
| 11 mar 2024 | 48,08 | 48,09 | 48,04 | 48,05 | 48,05 | 3.876 |
| 08 mar 2024 | 47,96 | 48,04 | 47,96 | 48,02 | 48,02 | 2.020 |
| 07 mar 2024 | 47,93 | 47,98 | 47,92 | 47,95 | 47,95 | 8.544 |
| 06 mar 2024 | 47,91 | 47,99 | 47,87 | 47,94 | 47,94 | 10.333 |
| 05 mar 2024 | 47,90 | 47,95 | 47,84 | 47,94 | 47,94 | 10.757 |
| 04 mar 2024 | 47,88 | 47,89 | 47,81 | 47,81 | 47,81 | 5.279 |
| 01 mar 2024 | 47,82 | 47,93 | 47,72 | 47,88 | 47,88 | 3.394 |
| 29 feb 2024 | 47,79 | 47,88 | 47,69 | 47,87 | 47,87 | 20.321 |
| 28 feb 2024 | 47,82 | 47,83 | 47,75 | 47,75 | 47,75 | 20.050 |
| 27 feb 2024 | 47,90 | 47,91 | 47,75 | 47,81 | 47,81 | 4.051 |
| 26 feb 2024 | 47,95 | 47,95 | 47,83 | 47,85 | 47,85 | 50.629 |
| 23 feb 2024 | 47,78 | 47,89 | 47,76 | 47,91 | 47,91 | 4.818 |
| 22 feb 2024 | 47,76 | 47,85 | 47,76 | 47,81 | 47,81 | 2.618 |
| 21 feb 2024 | 47,87 | 47,88 | 47,83 | 47,81 | 47,81 | 1.824 |
| 20 feb 2024 | 47,88 | 47,88 | 47,82 | 47,88 | 47,88 | 3.106 |
| 19 feb 2024 | 47,78 | 47,79 | 47,76 | 47,78 | 47,78 | 3.794 |
| 16 feb 2024 | 47,84 | 47,86 | 47,76 | 47,80 | 47,80 | 15.128 |
| 15 feb 2024 | 47,86 | 47,95 | 47,86 | 47,86 | 47,86 | 9.899 |
| 14 feb 2024 | 47,81 | 47,90 | 47,76 | 47,83 | 47,83 | 5.529 |
| 13 feb 2024 | 47,81 | 47,85 | 47,67 | 47,70 | 47,70 | 6.837 |
| 12 feb 2024 | 47,82 | 47,84 | 47,79 | 47,84 | 47,84 | 7.696 |
| 09 feb 2024 | 47,84 | 47,86 | 47,79 | 47,81 | 47,81 | 2.475 |
| 08 feb 2024 | 47,95 | 47,97 | 47,89 | 47,85 | 47,85 | 2.581 |
| 07 feb 2024 | 47,94 | 47,96 | 47,90 | 47,95 | 47,95 | 2.863 |
| 06 feb 2024 | 47,87 | 47,95 | 47,87 | 47,92 | 47,92 | 9.408 |
| 05 feb 2024 | 47,95 | 47,95 | 47,83 | 47,83 | 47,83 | 3.487 |
| 02 feb 2024 | 48,20 | 48,20 | 47,99 | 47,98 | 47,98 | 3.575 |
| 01 feb 2024 | 48,29 | 48,30 | 48,07 | 48,28 | 48,28 | 2.269 |
| 01 feb 2024 | 0.5958 Dividendo | |||||
| 31 gen 2024 | 48,70 | 48,75 | 48,65 | 48,81 | 48,21 | 5.430 |
| 30 gen 2024 | 48,71 | 48,73 | 48,65 | 48,63 | 48,03 | 5.277 |
| 29 gen 2024 | 48,64 | 48,67 | 48,63 | 48,67 | 48,08 | 4.220 |
| 26 gen 2024 | 48,59 | 48,61 | 48,55 | 48,60 | 48,00 | 50.598 |
| 25 gen 2024 | 48,55 | 48,58 | 48,39 | 48,58 | 47,99 | 3.903 |
| 24 gen 2024 | 48,59 | 48,59 | 48,47 | 48,51 | 47,92 | 5.079 |
| 23 gen 2024 | 48,62 | 48,62 | 48,53 | 48,54 | 47,95 | 3.167 |
| 22 gen 2024 | 48,61 | 48,66 | 48,59 | 48,63 | 48,03 | 4.976 |
| 19 gen 2024 | 48,70 | 48,91 | 48,54 | 48,65 | 48,06 | 4.570 |
| 18 gen 2024 | 48,61 | 48,62 | 48,55 | 48,62 | 48,03 | 5.939 |
| 17 gen 2024 | 48,65 | 48,67 | 48,53 | 48,54 | 47,95 | 3.549 |
| 16 gen 2024 | 48,83 | 48,84 | 48,80 | 48,81 | 48,21 | 1.670 |
| 15 gen 2024 | 48,80 | 48,81 | 48,77 | 48,78 | 48,19 | 2.672 |
| 12 gen 2024 | 48,75 | 48,80 | 48,73 | 48,81 | 48,22 | 13.387 |
| 11 gen 2024 | 48,74 | 48,76 | 48,68 | 48,68 | 48,09 | 2.159 |
| 10 gen 2024 | 48,71 | 48,72 | 48,66 | 48,66 | 48,07 | 4.303 |
| 09 gen 2024 | 48,64 | 48,73 | 48,64 | 48,69 | 48,09 | 2.671 |
| 08 gen 2024 | 48,62 | 48,69 | 48,60 | 48,69 | 48,10 | 3.803 |
| 05 gen 2024 | 48,62 | 48,73 | 48,62 | 48,69 | 48,10 | 1.913 |
| 04 gen 2024 | 48,81 | 48,87 | 48,76 | 48,79 | 48,19 | 6.446 |
| 03 gen 2024 | 48,86 | 48,88 | 48,80 | 48,84 | 48,24 | 2.121 |
| 02 gen 2024 | 48,89 | 48,94 | 48,83 | 48,91 | 48,31 | 8.392 |
| 29 dic 2023 | 49,01 | 49,02 | 48,96 | 49,01 | 48,41 | 6.826 |
| 28 dic 2023 | 49,04 | 49,04 | 48,96 | 48,97 | 48,38 | 7.986 |
| 27 dic 2023 | 48,96 | 49,14 | 48,96 | 49,04 | 48,44 | 6.818 |
| 22 dic 2023 | 48,91 | 48,99 | 48,91 | 48,99 | 48,39 | 84.855 |
| 21 dic 2023 | 48,90 | 48,93 | 48,84 | 48,92 | 48,32 | 38.432 |
| 20 dic 2023 | 48,80 | 48,83 | 48,74 | 48,81 | 48,22 | 6.792 |
| 19 dic 2023 | 48,59 | 48,64 | 48,57 | 48,64 | 48,05 | 9.259 |
| 18 dic 2023 | 48,56 | 48,62 | 48,52 | 48,56 | 47,97 | 13.439 |
| 15 dic 2023 | 48,52 | 48,61 | 48,49 | 48,61 | 48,02 | 4.750 |
| 14 dic 2023 | 48,55 | 48,65 | 48,46 | 48,50 | 47,91 | 4.000 |
| 13 dic 2023 | 48,29 | 48,39 | 48,25 | 48,39 | 47,80 | 13.945 |
| 12 dic 2023 | 48,17 | 48,24 | 47,96 | 48,22 | 47,63 | 4.220 |
| 11 dic 2023 | 48,12 | 48,16 | 48,09 | 48,08 | 47,50 | 2.071 |
| 08 dic 2023 | 48,19 | 48,20 | 48,12 | 48,12 | 47,53 | 3.127 |
| 07 dic 2023 | 48,20 | 48,23 | 48,18 | 48,23 | 47,64 | 3.128 |
| 06 dic 2023 | 48,16 | 48,23 | 48,13 | 48,21 | 47,62 | 4.935 |
| 05 dic 2023 | 48,15 | 48,21 | 48,15 | 48,19 | 47,61 | 9.007 |
| 04 dic 2023 | 48,06 | 48,10 | 48,01 | 48,03 | 47,44 | 26.165 |
| 01 dic 2023 | 48,08 | 48,10 | 48,04 | 48,10 | 47,51 | 5.790 |
| 30 nov 2023 | 48,04 | 48,10 | 47,98 | 48,03 | 47,44 | 2.204 |
| *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.