Italia markets closed
Dow Jones
38.868,31 +16,04 (+0,04%) Nasdaq
16.322,53 -26,71 (-0,16%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0754 -0,0020 (-0,18%) Bitcoin EUR
58.477,96 -439,35 (-0,75%) CMC Crypto 200
1.308,43 -56,69 (-4,15%)
Leverage Shares 3x Alphabet ETP Securities (GOO3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 58,00 | 60,97 | 57,83 | 60,96 | 60,96 | 1.219 |
| 03 mag 2024 | 57,14 | 58,00 | 54,69 | 55,57 | 55,57 | 2.419 |
| 02 mag 2024 | 55,58 | 55,93 | 55,12 | 55,06 | 55,06 | 372 |
| 01 mag 2024 | 54,09 | 55,88 | 52,71 | 55,97 | 55,97 | 7.346 |
| 30 apr 2024 | 56,87 | 63,88 | 55,96 | 55,63 | 55,63 | 65 |
| 29 apr 2024 | 62,42 | 62,42 | 58,14 | 57,94 | 57,94 | 1.155 |
| 26 apr 2024 | 64,68 | 66,03 | 61,41 | 62,74 | 62,74 | 6.315 |
| 25 apr 2024 | 46,26 | 47,53 | 44,03 | 47,87 | 47,87 | 4.696 |
| 24 apr 2024 | 51,16 | 51,26 | 50,07 | 50,28 | 50,28 | 797 |
| 23 apr 2024 | 48,89 | 50,26 | 47,08 | 50,49 | 50,49 | 132 |
| 22 apr 2024 | 46,72 | 48,76 | 46,72 | 47,09 | 47,09 | 151 |
| 19 apr 2024 | 47,12 | 47,61 | 46,68 | 46,97 | 46,97 | 6.692 |
| 18 apr 2024 | 48,20 | 48,69 | 47,85 | 48,53 | 48,53 | 210 |
| 17 apr 2024 | 46,83 | 49,03 | 46,83 | 48,29 | 48,29 | 965 |
| 16 apr 2024 | 46,03 | 51,74 | 46,03 | 46,94 | 46,94 | 3.032 |
| 15 apr 2024 | 50,19 | 52,00 | 49,40 | 50,92 | 50,92 | 4.219 |
| 12 apr 2024 | 51,93 | 52,04 | 50,06 | 50,76 | 50,76 | 1.220 |
| 11 apr 2024 | 48,89 | 50,22 | 48,37 | 50,03 | 50,03 | 643 |
| 10 apr 2024 | 47,92 | 50,20 | 47,83 | 47,90 | 47,90 | 433 |
| 09 apr 2024 | 47,67 | 50,69 | 45,30 | 48,13 | 48,13 | 4.179 |
| 08 apr 2024 | 44,68 | 47,80 | 44,68 | 47,69 | 47,69 | 145 |
| 05 apr 2024 | 43,65 | 45,77 | 42,81 | 45,69 | 45,69 | 3.392 |
| 04 apr 2024 | 47,73 | 47,85 | 45,98 | 46,91 | 46,91 | 825 |
| 03 apr 2024 | 47,54 | 47,67 | 46,73 | 47,14 | 47,14 | 2.828 |
| 02 apr 2024 | 46,03 | 47,72 | 43,70 | 46,32 | 46,32 | 1.140 |
| 28 mar 2024 | 44,01 | 44,74 | 43,92 | 44,22 | 44,22 | 1.753 |
| 27 mar 2024 | 44,32 | 44,72 | 42,92 | 43,25 | 43,25 | 3.072 |
| 26 mar 2024 | 44,11 | 45,03 | 42,15 | 44,75 | 44,75 | 767 |
| 25 mar 2024 | 42,92 | 43,99 | 41,80 | 43,02 | 43,02 | 2.501 |
| 22 mar 2024 | 41,84 | 44,78 | 40,55 | 43,83 | 43,83 | 5.905 |
| 21 mar 2024 | 43,33 | 43,36 | 41,47 | 41,75 | 41,75 | 2.202 |
| 20 mar 2024 | 40,06 | 42,23 | 40,06 | 41,42 | 41,42 | 1.892 |
| 19 mar 2024 | 40,81 | 41,90 | 34,09 | 40,35 | 40,35 | 4.030 |
| 18 mar 2024 | 35,50 | 44,75 | 35,50 | 42,53 | 42,53 | 24.239 |
| 15 mar 2024 | 38,00 | 38,63 | 36,01 | 36,01 | 36,01 | 8.739 |
| 14 mar 2024 | 36,58 | 38,29 | 36,23 | 37,74 | 37,74 | 5.272 |
| 13 mar 2024 | 34,80 | 36,17 | 34,62 | 36,38 | 36,38 | 3.848 |
| 12 mar 2024 | 34,91 | 35,06 | 31,46 | 34,86 | 34,86 | 4.885 |
| 11 mar 2024 | 32,34 | 34,97 | 31,74 | 34,75 | 34,75 | 11.026 |
| 08 mar 2024 | 32,33 | 34,33 | 31,57 | 33,76 | 33,76 | 5.167 |
| 07 mar 2024 | 29,32 | 31,28 | 29,15 | 31,41 | 31,41 | 7.636 |
| 06 mar 2024 | 31,60 | 31,65 | 29,79 | 29,99 | 29,99 | 1.369 |
| 05 mar 2024 | 30,91 | 36,20 | 29,38 | 29,88 | 29,88 | 4.617 |
| 04 mar 2024 | 34,59 | 34,59 | 30,24 | 30,52 | 30,52 | 5.566 |
| 01 mar 2024 | 35,81 | 35,81 | 34,53 | 34,69 | 34,69 | 1.553 |
| 29 feb 2024 | 33,30 | 35,39 | 33,10 | 34,10 | 34,10 | 4.440 |
| 28 feb 2024 | 36,00 | 36,00 | 33,60 | 33,62 | 33,62 | 1.413 |
| 27 feb 2024 | 35,28 | 39,64 | 34,90 | 35,12 | 35,12 | 2.582 |
| 26 feb 2024 | 39,66 | 40,15 | 36,08 | 35,92 | 35,92 | 845 |
| 23 feb 2024 | 39,67 | 40,38 | 39,65 | 39,82 | 39,82 | 539 |
| 22 feb 2024 | 41,28 | 41,28 | 39,63 | 39,74 | 39,74 | 1.754 |
| 21 feb 2024 | 37,90 | 38,10 | 37,19 | 38,72 | 38,72 | 261 |
| 20 feb 2024 | 37,00 | 42,32 | 36,75 | 38,34 | 38,34 | 4.726 |
| 19 feb 2024 | 37,65 | 38,25 | 37,45 | 38,36 | 38,36 | 463 |
| 16 feb 2024 | 39,74 | 40,26 | 38,14 | 38,27 | 38,27 | 815 |
| 15 feb 2024 | 40,47 | 41,36 | 37,90 | 38,36 | 38,36 | 3.003 |
| 14 feb 2024 | 41,89 | 42,56 | 41,57 | 41,43 | 41,43 | 2.329 |
| 13 feb 2024 | 42,57 | 42,69 | 40,34 | 42,16 | 42,16 | 8.163 |
| 12 feb 2024 | 45,45 | 45,45 | 43,85 | 44,57 | 44,57 | 2.304 |
| 09 feb 2024 | 42,80 | 44,77 | 42,76 | 44,48 | 44,48 | 4.990 |
| 08 feb 2024 | 42,23 | 42,76 | 41,68 | 42,28 | 42,28 | 1.025 |
| 07 feb 2024 | 40,75 | 41,62 | 40,75 | 41,20 | 41,20 | 1.188 |
| 06 feb 2024 | 41,14 | 42,99 | 39,13 | 41,24 | 41,24 | 7.598 |
| 05 feb 2024 | 39,58 | 41,80 | 39,42 | 40,24 | 40,24 | 3.686 |
| 02 feb 2024 | 39,76 | 39,80 | 35,00 | 37,40 | 37,40 | 3.014 |
| 01 feb 2024 | 39,60 | 39,86 | 38,82 | 38,92 | 38,92 | 2.541 |
| 31 gen 2024 | 40,99 | 41,42 | 39,09 | 39,67 | 39,67 | 3.303 |
| 30 gen 2024 | 51,37 | 51,41 | 46,34 | 49,60 | 49,60 | 3.251 |
| 29 gen 2024 | 49,50 | 50,24 | 48,53 | 49,28 | 49,28 | 2.852 |
| 26 gen 2024 | 48,33 | 49,82 | 48,28 | 49,39 | 49,39 | 2.499 |
| 25 gen 2024 | 46,44 | 50,29 | 46,44 | 50,21 | 50,21 | 5.800 |
| 24 gen 2024 | 46,19 | 47,58 | 45,69 | 46,73 | 46,73 | 7.220 |
| 23 gen 2024 | 44,25 | 44,75 | 40,61 | 44,22 | 44,22 | 5.343 |
| 22 gen 2024 | 45,23 | 45,74 | 45,00 | 45,17 | 45,17 | 5.551 |
| 19 gen 2024 | 42,15 | 43,26 | 41,91 | 44,00 | 44,00 | 2.848 |
| 18 gen 2024 | 40,60 | 41,85 | 40,31 | 42,05 | 42,05 | 269 |
| 17 gen 2024 | 39,80 | 40,90 | 38,42 | 39,63 | 39,63 | 1.124 |
| 16 gen 2024 | 40,46 | 41,33 | 39,18 | 41,22 | 41,22 | 1.056 |
| 15 gen 2024 | 41,65 | 42,29 | 40,60 | 41,52 | 41,52 | 272 |
| 12 gen 2024 | 41,07 | 41,41 | 41,00 | 41,44 | 41,44 | 602 |
| 11 gen 2024 | 41,46 | 42,38 | 40,30 | 40,28 | 40,28 | 3.224 |
| 10 gen 2024 | 39,97 | 40,07 | 39,55 | 40,39 | 40,39 | 153 |
| 09 gen 2024 | 37,66 | 39,02 | 37,07 | 39,31 | 39,31 | 1.431 |
| 08 gen 2024 | 35,75 | 36,99 | 35,75 | 37,06 | 37,06 | 16 |
| 05 gen 2024 | 36,05 | 36,56 | 35,86 | 35,99 | 35,99 | 290 |
| 04 gen 2024 | 38,22 | 38,60 | 38,22 | 38,11 | 38,11 | 108 |
| 03 gen 2024 | 36,93 | 37,61 | 36,46 | 38,06 | 38,06 | 463 |
| 02 gen 2024 | 37,76 | 40,45 | 36,44 | 37,06 | 37,06 | 985 |
| 29 dic 2023 | 39,01 | 39,01 | 39,01 | 39,04 | 39,04 | 192 |
| 28 dic 2023 | 39,58 | 39,58 | 39,09 | 39,32 | 39,32 | 113 |
| 27 dic 2023 | 39,72 | 40,40 | 39,32 | 39,31 | 39,31 | 370 |
| 22 dic 2023 | 39,52 | 39,76 | 39,52 | 39,81 | 39,81 | 107 |
| 21 dic 2023 | 39,21 | 39,53 | 38,66 | 39,55 | 39,55 | 1.453 |
| 20 dic 2023 | 36,70 | 40,59 | 36,54 | 40,04 | 40,04 | 2.062 |
| 19 dic 2023 | 36,17 | 37,13 | 33,52 | 36,53 | 36,53 | 898 |
| 18 dic 2023 | 33,59 | 36,07 | 33,45 | 35,67 | 35,67 | 1.029 |
| 15 dic 2023 | 33,41 | 33,65 | 33,05 | 33,22 | 33,22 | 1.250 |
| 14 dic 2023 | 34,64 | 34,65 | 32,07 | 32,33 | 32,33 | 1.039 |
| 13 dic 2023 | 34,12 | 34,28 | 33,60 | 33,50 | 33,50 | 1.066 |
| 12 dic 2023 | 33,34 | 33,87 | 32,73 | 33,61 | 33,61 | 1.214 |
| *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.