Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.684,06 +458,40 (+1,20%) Nasdaq
16.149,55 +308,60 (+1,95%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,41 -0,54 (-0,68%) Bitcoin EUR
57.485,14 +2.634,57 (+4,80%)
SPDR MSCI Europe Health Care UCITS ETF (HEAE.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 09:36AM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 185,46 | 185,46 | 184,57 | 185,99 | 185,99 | 36 |
| 02 mag 2024 | 187,12 | 188,44 | 186,53 | 186,49 | 186,49 | 100 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 186,54 | 188,60 | 186,16 | 187,32 | 187,32 | 326 |
| 29 apr 2024 | 187,82 | 189,10 | 187,72 | 187,45 | 187,45 | 342 |
| 26 apr 2024 | 185,70 | 187,50 | 185,70 | 187,26 | 187,26 | 137 |
| 25 apr 2024 | 186,54 | 186,54 | 185,67 | 185,40 | 185,40 | 132 |
| 24 apr 2024 | 187,00 | 187,00 | 184,56 | 185,27 | 185,27 | 151 |
| 23 apr 2024 | 187,34 | 187,64 | 186,36 | 187,13 | 187,13 | 305 |
| 22 apr 2024 | 183,78 | 183,78 | 182,60 | 185,31 | 185,31 | 433 |
| 19 apr 2024 | 182,50 | 182,50 | 179,34 | 182,50 | 182,50 | 173 |
| 18 apr 2024 | 180,54 | 181,26 | 180,24 | 180,03 | 180,03 | 83 |
| 17 apr 2024 | 180,24 | 181,41 | 180,24 | 180,86 | 180,86 | 142 |
| 16 apr 2024 | 180,80 | 181,76 | 180,14 | 181,23 | 181,23 | 354 |
| 15 apr 2024 | 183,08 | 183,31 | 182,02 | 183,62 | 183,62 | 429 |
| 12 apr 2024 | 184,28 | 184,50 | 182,74 | 183,63 | 183,63 | 162 |
| 11 apr 2024 | 182,36 | 182,66 | 180,87 | 182,88 | 182,88 | 752 |
| 10 apr 2024 | 180,70 | 182,42 | 180,70 | 181,97 | 181,97 | 2.729 |
| 09 apr 2024 | 181,76 | 182,37 | 181,22 | 181,44 | 181,44 | 187 |
| 08 apr 2024 | 182,54 | 182,54 | 181,70 | 182,52 | 182,52 | 109 |
| 05 apr 2024 | 180,24 | 181,74 | 180,24 | 181,51 | 181,51 | 51 |
| 04 apr 2024 | 183,32 | 183,72 | 183,06 | 183,29 | 183,29 | 179 |
| 03 apr 2024 | 183,46 | 183,46 | 182,47 | 183,59 | 183,59 | 77 |
| 02 apr 2024 | 188,00 | 188,00 | 183,43 | 183,03 | 183,03 | 72 |
| 28 mar 2024 | 185,74 | 186,55 | 184,48 | 186,10 | 186,10 | 482 |
| 27 mar 2024 | 184,56 | 185,80 | 184,56 | 184,56 | 184,56 | 275 |
| 26 mar 2024 | 184,01 | 184,44 | 183,86 | 184,89 | 184,89 | 84 |
| 25 mar 2024 | 183,96 | 184,69 | 183,94 | 184,69 | 184,69 | 149 |
| 22 mar 2024 | 184,38 | 185,78 | 184,06 | 184,79 | 184,79 | 554 |
| 21 mar 2024 | 182,44 | 184,38 | 182,14 | 184,26 | 184,26 | 636 |
| 20 mar 2024 | 182,76 | 183,56 | 182,66 | 182,93 | 182,93 | 84 |
| 19 mar 2024 | 183,52 | 184,70 | 182,48 | 183,19 | 183,19 | 813 |
| 18 mar 2024 | 184,06 | 184,38 | 183,58 | 184,32 | 184,32 | 106 |
| 15 mar 2024 | 185,64 | 186,62 | 184,59 | 184,40 | 184,40 | 3.206 |
| 14 mar 2024 | 186,82 | 186,94 | 186,82 | 186,79 | 186,79 | 31 |
| 13 mar 2024 | 186,36 | 186,92 | 185,92 | 186,56 | 186,56 | 341 |
| 12 mar 2024 | 187,46 | 187,65 | 187,20 | 187,36 | 187,36 | 156 |
| 11 mar 2024 | 186,04 | 186,62 | 185,20 | 185,75 | 185,75 | 875 |
| 08 mar 2024 | 185,18 | 185,84 | 184,60 | 184,60 | 184,60 | 11.733 |
| 07 mar 2024 | 180,76 | 186,70 | 180,54 | 186,54 | 186,54 | 3.397 |
| 06 mar 2024 | 180,18 | 181,36 | 180,18 | 181,71 | 181,71 | 1.107 |
| 05 mar 2024 | 182,82 | 183,02 | 180,70 | 180,96 | 180,96 | 32.191 |
| 04 mar 2024 | 182,60 | 182,94 | 181,90 | 182,58 | 182,58 | 448 |
| 01 mar 2024 | 179,50 | 181,94 | 179,45 | 181,51 | 181,51 | 676 |
| 29 feb 2024 | 181,54 | 181,60 | 179,38 | 179,32 | 179,32 | 1.050 |
| 28 feb 2024 | 182,30 | 182,56 | 180,54 | 181,34 | 181,34 | 504 |
| 27 feb 2024 | 181,12 | 182,02 | 181,02 | 181,55 | 181,55 | 407 |
| 26 feb 2024 | 182,16 | 182,76 | 182,16 | 182,03 | 182,03 | 81 |
| 23 feb 2024 | 181,88 | 182,64 | 181,48 | 182,53 | 182,53 | 296 |
| 22 feb 2024 | 181,26 | 181,80 | 180,44 | 181,71 | 181,71 | 570 |
| 21 feb 2024 | 178,54 | 179,62 | 178,54 | 179,51 | 179,51 | 813 |
| 20 feb 2024 | 182,08 | 182,46 | 180,50 | 180,73 | 180,73 | 498 |
| 19 feb 2024 | 180,76 | 181,82 | 180,76 | 181,88 | 181,88 | 128 |
| 16 feb 2024 | 178,54 | 179,90 | 178,54 | 180,10 | 180,10 | 269 |
| 15 feb 2024 | 178,40 | 179,34 | 178,36 | 178,57 | 178,57 | 272 |
| 14 feb 2024 | 176,58 | 178,26 | 175,84 | 178,26 | 178,26 | 536 |
| 13 feb 2024 | 176,84 | 176,84 | 175,18 | 175,56 | 175,56 | 257 |
| 12 feb 2024 | 177,24 | 177,56 | 175,48 | 176,49 | 176,49 | 333 |
| 09 feb 2024 | 177,84 | 177,84 | 176,78 | 177,13 | 177,13 | 268 |
| 08 feb 2024 | 178,48 | 178,70 | 175,70 | 176,38 | 176,38 | 478 |
| 07 feb 2024 | 179,68 | 179,84 | 177,70 | 179,09 | 179,09 | 336 |
| 06 feb 2024 | 178,86 | 179,76 | 177,38 | 179,76 | 179,76 | 907 |
| 05 feb 2024 | 176,34 | 179,06 | 176,02 | 178,63 | 178,63 | 425 |
| 02 feb 2024 | 177,20 | 178,22 | 176,20 | 176,26 | 176,26 | 1.923 |
| 01 feb 2024 | 178,24 | 178,52 | 177,08 | 177,06 | 177,06 | 371 |
| 31 gen 2024 | 178,80 | 179,34 | 176,62 | 178,20 | 178,20 | 1.068 |
| 30 gen 2024 | 178,76 | 178,76 | 177,26 | 178,19 | 178,19 | 278 |
| 29 gen 2024 | 176,48 | 177,74 | 176,48 | 177,32 | 177,32 | 701 |
| 26 gen 2024 | 174,62 | 177,22 | 174,62 | 177,07 | 177,07 | 355 |
| 25 gen 2024 | 174,86 | 175,82 | 174,20 | 174,62 | 174,62 | 167 |
| 24 gen 2024 | 175,72 | 176,18 | 175,06 | 176,18 | 176,18 | 372 |
| 23 gen 2024 | 176,34 | 176,82 | 174,40 | 175,05 | 175,05 | 320 |
| 22 gen 2024 | 175,94 | 176,92 | 175,80 | 176,69 | 176,69 | 289 |
| 19 gen 2024 | 176,64 | 176,90 | 175,96 | 176,39 | 176,39 | 236 |
| 18 gen 2024 | 176,44 | 176,62 | 175,32 | 176,17 | 176,17 | 314 |
| 17 gen 2024 | 177,16 | 177,34 | 176,08 | 176,96 | 176,96 | 201 |
| 16 gen 2024 | 177,60 | 178,66 | 177,46 | 178,41 | 178,41 | 418 |
| 15 gen 2024 | 178,58 | 180,56 | 178,58 | 178,65 | 178,65 | 118 |
| 12 gen 2024 | 179,90 | 180,30 | 179,44 | 179,50 | 179,50 | 359 |
| 11 gen 2024 | 181,32 | 181,32 | 179,02 | 179,12 | 179,12 | 147 |
| 10 gen 2024 | 179,12 | 180,76 | 179,12 | 180,84 | 180,84 | 214 |
| 09 gen 2024 | 178,92 | 180,20 | 178,70 | 179,75 | 179,75 | 312 |
| 08 gen 2024 | 178,16 | 178,82 | 177,50 | 178,67 | 178,67 | 457 |
| 05 gen 2024 | 178,28 | 178,68 | 177,08 | 178,10 | 178,10 | 285 |
| 04 gen 2024 | 178,50 | 178,96 | 176,86 | 179,34 | 179,34 | 178 |
| 03 gen 2024 | 175,48 | 177,20 | 175,28 | 176,45 | 176,45 | 609 |
| 02 gen 2024 | 174,32 | 176,76 | 173,74 | 176,24 | 176,24 | 128 |
| 29 dic 2023 | 175,16 | 175,16 | 173,40 | 174,85 | 174,85 | 515 |
| 28 dic 2023 | 174,34 | 175,18 | 174,34 | 174,53 | 174,53 | 206 |
| 27 dic 2023 | 173,74 | 174,10 | 173,12 | 173,73 | 173,73 | 514 |
| 22 dic 2023 | 172,64 | 172,74 | 172,28 | 172,63 | 172,63 | 82 |
| 21 dic 2023 | 171,74 | 173,10 | 171,48 | 173,10 | 173,10 | 281 |
| 20 dic 2023 | 171,88 | 172,80 | 170,68 | 172,53 | 172,53 | 532 |
| 19 dic 2023 | 171,72 | 171,72 | 170,22 | 171,16 | 171,16 | 513 |
| 18 dic 2023 | 168,86 | 171,32 | 168,86 | 171,11 | 171,11 | 357 |
| 15 dic 2023 | 169,24 | 170,70 | 168,82 | 169,37 | 169,37 | 177 |
| 14 dic 2023 | 172,34 | 173,45 | 170,04 | 170,95 | 170,95 | 303 |
| 13 dic 2023 | 169,10 | 171,56 | 169,10 | 171,08 | 171,08 | 154 |
| 12 dic 2023 | 169,06 | 169,30 | 168,16 | 169,09 | 169,09 | 525 |
| 11 dic 2023 | 169,58 | 169,58 | 168,20 | 168,72 | 168,72 | 272 |
| *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.