Italia markets open in 8 hours 2 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
59.897,24 -2.134,93 (-3,44%) CMC Crypto 200
1.387,01 -37,09 (-2,61%)
SPDR Bloomberg UK Gilt UCITS ETF (GLTY.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 03:58PM 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 |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 43,21 | 43,24 | 42,98 | 43,03 | 43,03 | 12.769 |
| 23 apr 2024 | 43,38 | 43,51 | 43,28 | 43,32 | 43,32 | 4.295 |
| 22 apr 2024 | 43,44 | 43,45 | 43,34 | 43,44 | 43,44 | 16.525 |
| 19 apr 2024 | 43,37 | 43,37 | 43,21 | 43,37 | 43,37 | 4.669 |
| 18 apr 2024 | 43,46 | 43,50 | 43,30 | 43,31 | 43,31 | 6.243 |
| 17 apr 2024 | 43,08 | 43,16 | 43,08 | 43,24 | 43,24 | 1.756 |
| 16 apr 2024 | 43,20 | 43,27 | 43,01 | 43,15 | 43,15 | 4.722 |
| 15 apr 2024 | 43,47 | 43,52 | 43,30 | 43,30 | 43,30 | 3.640 |
| 12 apr 2024 | 43,60 | 43,78 | 43,52 | 43,67 | 43,67 | 3.338 |
| 11 apr 2024 | 43,46 | 43,53 | 43,33 | 43,39 | 43,39 | 10.420 |
| 10 apr 2024 | 44,09 | 44,12 | 43,67 | 43,67 | 43,67 | 7.424 |
| 09 apr 2024 | 43,99 | 44,07 | 43,99 | 44,06 | 44,06 | 917 |
| 08 apr 2024 | 43,69 | 43,85 | 43,68 | 43,85 | 43,85 | 6.561 |
| 05 apr 2024 | 43,89 | 44,09 | 43,84 | 43,89 | 43,89 | 7.727 |
| 04 apr 2024 | 43,95 | 44,24 | 43,95 | 44,07 | 44,07 | 12.221 |
| 03 apr 2024 | 43,83 | 43,93 | 43,73 | 43,83 | 43,83 | 3.798 |
| 02 apr 2024 | 44,09 | 44,17 | 43,71 | 43,80 | 43,80 | 41.345 |
| 28 mar 2024 | 44,40 | 44,45 | 44,29 | 44,45 | 44,45 | 123.889 |
| 27 mar 2024 | 44,27 | 44,41 | 44,26 | 44,39 | 44,39 | 11.867 |
| 26 mar 2024 | 44,24 | 44,28 | 44,20 | 44,23 | 44,23 | 3.644 |
| 25 mar 2024 | 44,35 | 44,37 | 44,09 | 44,09 | 44,09 | 3.214 |
| 22 mar 2024 | 44,26 | 44,36 | 44,16 | 44,31 | 44,31 | 5.289 |
| 21 mar 2024 | 44,19 | 44,34 | 44,19 | 44,15 | 44,15 | 1.364 |
| 20 mar 2024 | 44,07 | 44,19 | 44,04 | 44,07 | 44,07 | 2.544 |
| 19 mar 2024 | 43,98 | 44,04 | 43,91 | 43,94 | 43,94 | 4.504 |
| 18 mar 2024 | 43,82 | 43,91 | 43,82 | 43,88 | 43,88 | 5.559 |
| 15 mar 2024 | 43,80 | 43,86 | 43,73 | 43,84 | 43,84 | 3.812 |
| 14 mar 2024 | 43,89 | 44,03 | 43,88 | 43,86 | 43,86 | 53 |
| 13 mar 2024 | 44,29 | 44,38 | 44,06 | 44,11 | 44,11 | 10.205 |
| 12 mar 2024 | 44,40 | 44,58 | 44,32 | 44,32 | 44,32 | 15.896 |
| 11 mar 2024 | 44,37 | 44,39 | 44,31 | 44,29 | 44,29 | 2.839 |
| 08 mar 2024 | 44,33 | 44,35 | 44,25 | 44,22 | 44,22 | 3.677 |
| 07 mar 2024 | 44,02 | 44,24 | 44,02 | 44,23 | 44,23 | 4.834 |
| 06 mar 2024 | 44,04 | 44,15 | 43,92 | 44,11 | 44,11 | 10.639 |
| 05 mar 2024 | 44,04 | 44,10 | 43,76 | 44,10 | 44,10 | 17.238 |
| 04 mar 2024 | 43,72 | 43,72 | 43,61 | 43,65 | 43,65 | 2.970 |
| 01 mar 2024 | 43,41 | 43,70 | 43,36 | 43,70 | 43,70 | 12.496 |
| 29 feb 2024 | 43,41 | 43,53 | 43,13 | 43,65 | 43,65 | 5.787 |
| 28 feb 2024 | 43,35 | 43,37 | 43,29 | 43,32 | 43,32 | 2.456 |
| 27 feb 2024 | 43,59 | 43,63 | 43,30 | 43,30 | 43,30 | 8.565 |
| 26 feb 2024 | 43,42 | 43,69 | 43,41 | 43,41 | 43,41 | 3.281 |
| 23 feb 2024 | 43,28 | 43,52 | 43,24 | 43,58 | 43,58 | 5.854 |
| 22 feb 2024 | 43,44 | 43,52 | 43,33 | 43,39 | 43,39 | 8.160 |
| 21 feb 2024 | 43,42 | 43,49 | 43,42 | 43,35 | 43,35 | 4.828 |
| 20 feb 2024 | 43,36 | 43,57 | 43,36 | 43,53 | 43,53 | 9.261 |
| 19 feb 2024 | 43,33 | 43,33 | 43,33 | 43,28 | 43,28 | 1.513 |
| 16 feb 2024 | 43,39 | 43,43 | 43,23 | 43,32 | 43,32 | 12.405 |
| 15 feb 2024 | 43,57 | 43,69 | 43,47 | 43,47 | 43,47 | 19.124 |
| 14 feb 2024 | 43,41 | 43,51 | 43,34 | 43,50 | 43,50 | 1.036 |
| 13 feb 2024 | 43,46 | 43,46 | 43,25 | 43,26 | 43,26 | 5.548 |
| 12 feb 2024 | 43,58 | 43,58 | 43,40 | 43,50 | 43,50 | 19.410 |
| 09 feb 2024 | 43,40 | 43,53 | 43,40 | 43,38 | 43,38 | 1.477 |
| 08 feb 2024 | 43,62 | 43,76 | 43,43 | 43,43 | 43,43 | 1.925 |
| 07 feb 2024 | 43,64 | 43,71 | 43,56 | 43,68 | 43,68 | 2.888 |
| 06 feb 2024 | 43,48 | 43,74 | 43,45 | 43,72 | 43,72 | 3.362 |
| 05 feb 2024 | 43,61 | 43,61 | 43,33 | 43,44 | 43,44 | 6.246 |
| 02 feb 2024 | 44,19 | 44,22 | 43,76 | 43,78 | 43,78 | 10.897 |
| 01 feb 2024 | 44,10 | 44,45 | 44,10 | 44,41 | 44,41 | 24.180 |
| 01 feb 2024 | 0.532 Dividendo | |||||
| 31 gen 2024 | 44,48 | 44,75 | 44,47 | 44,76 | 44,22 | 12.116 |
| 30 gen 2024 | 44,49 | 44,54 | 44,32 | 44,33 | 43,81 | 6.089 |
| 29 gen 2024 | 44,21 | 44,38 | 44,21 | 44,38 | 43,85 | 1.894 |
| 26 gen 2024 | 44,07 | 44,20 | 44,05 | 44,11 | 43,59 | 3.416 |
| 25 gen 2024 | 43,99 | 44,11 | 43,85 | 44,09 | 43,57 | 6.509 |
| 24 gen 2024 | 44,24 | 44,24 | 44,02 | 44,02 | 43,50 | 5.422 |
| 23 gen 2024 | 44,23 | 44,31 | 44,06 | 44,06 | 43,54 | 4.915 |
| 22 gen 2024 | 44,45 | 44,50 | 44,32 | 44,40 | 43,88 | 1.222 |
| 19 gen 2024 | 44,26 | 44,36 | 44,09 | 44,26 | 43,74 | 10.648 |
| 18 gen 2024 | 44,04 | 44,21 | 44,00 | 44,18 | 43,65 | 1.121 |
| 17 gen 2024 | 44,15 | 44,29 | 43,97 | 43,99 | 43,47 | 7.775 |
| 16 gen 2024 | 44,72 | 44,75 | 44,61 | 44,61 | 44,08 | 2.112 |
| 15 gen 2024 | 44,69 | 44,70 | 44,60 | 44,66 | 44,13 | 6.638 |
| 12 gen 2024 | 44,78 | 44,87 | 44,78 | 44,85 | 44,32 | 4.571 |
| 11 gen 2024 | 44,69 | 44,75 | 44,57 | 44,57 | 44,04 | 891 |
| 10 gen 2024 | 44,86 | 44,87 | 44,68 | 44,68 | 44,15 | 1.696 |
| 09 gen 2024 | 44,61 | 44,88 | 44,61 | 44,72 | 44,19 | 2.946 |
| 08 gen 2024 | 44,70 | 44,83 | 44,63 | 44,83 | 44,30 | 12.955 |
| 05 gen 2024 | 44,85 | 44,96 | 44,70 | 44,84 | 44,31 | 22.474 |
| 04 gen 2024 | 45,22 | 45,23 | 44,94 | 44,95 | 44,42 | 4.440 |
| 03 gen 2024 | 45,28 | 45,28 | 45,17 | 45,26 | 44,72 | 3.992 |
| 02 gen 2024 | 45,39 | 45,45 | 45,28 | 45,28 | 44,74 | 3.282 |
| 29 dic 2023 | 45,68 | 45,82 | 45,64 | 45,82 | 45,28 | 3.850 |
| 28 dic 2023 | 46,20 | 46,20 | 45,94 | 45,95 | 45,40 | 76.696 |
| 27 dic 2023 | 46,20 | 46,29 | 46,11 | 46,18 | 45,63 | 21.023 |
| 22 dic 2023 | 45,99 | 46,09 | 45,96 | 46,06 | 45,51 | 7.336 |
| 21 dic 2023 | 45,94 | 46,18 | 45,87 | 45,97 | 45,43 | 20.698 |
| 20 dic 2023 | 45,89 | 45,94 | 45,76 | 45,85 | 45,30 | 28.238 |
| 19 dic 2023 | 45,49 | 45,65 | 45,45 | 45,46 | 44,92 | 6.369 |
| 18 dic 2023 | 45,32 | 45,53 | 45,24 | 45,31 | 44,77 | 10.232 |
| 15 dic 2023 | 45,09 | 45,38 | 44,99 | 45,38 | 44,84 | 15.746 |
| 14 dic 2023 | 45,15 | 45,24 | 44,86 | 44,86 | 44,33 | 5.286 |
| 13 dic 2023 | 44,28 | 44,69 | 44,27 | 44,69 | 44,16 | 6.833 |
| 12 dic 2023 | 44,16 | 44,19 | 44,03 | 44,09 | 43,57 | 2.025 |
| 11 dic 2023 | 43,78 | 43,90 | 43,78 | 43,76 | 43,24 | 5.413 |
| 08 dic 2023 | 44,06 | 44,06 | 43,84 | 43,92 | 43,40 | 21.541 |
| 07 dic 2023 | 44,03 | 44,12 | 44,02 | 44,11 | 43,59 | 3.127 |
| 06 dic 2023 | 43,78 | 44,15 | 43,68 | 44,15 | 43,63 | 22.265 |
| 05 dic 2023 | 43,35 | 43,87 | 43,35 | 43,87 | 43,35 | 11.926 |
| 04 dic 2023 | 43,29 | 43,38 | 43,16 | 43,19 | 42,68 | 12.465 |
| 01 dic 2023 | 43,32 | 43,39 | 43,28 | 43,39 | 42,87 | 27.643 |
| *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.