Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.492,93 +15,67 (+0,03%)
HSBC MSCI World Islamic ESG UCITS ETF (HIWS.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
Alla chiusura: 04:08PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 19,36 | 19,37 | 19,23 | 19,30 | 19,30 | 5.859 |
| 09 mag 2024 | 19,13 | 19,23 | 19,12 | 19,23 | 19,23 | 6.065 |
| 08 mag 2024 | 19,18 | 19,23 | 19,13 | 19,18 | 19,18 | 6.432 |
| 07 mag 2024 | 19,18 | 19,19 | 19,05 | 19,16 | 19,16 | 7.128 |
| 03 mag 2024 | 18,88 | 18,90 | 18,66 | 18,87 | 18,87 | 14.489 |
| 02 mag 2024 | 18,72 | 18,76 | 18,63 | 18,67 | 18,67 | 16.003 |
| 01 mag 2024 | 18,76 | 18,76 | 18,51 | 18,64 | 18,64 | 2.968 |
| 30 apr 2024 | 18,90 | 19,01 | 18,78 | 18,80 | 18,80 | 12.184 |
| 29 apr 2024 | 19,01 | 19,03 | 18,90 | 18,92 | 18,92 | 7.030 |
| 26 apr 2024 | 19,04 | 19,04 | 18,91 | 19,04 | 19,04 | 4.353 |
| 25 apr 2024 | 18,70 | 18,94 | 18,63 | 18,71 | 18,71 | 6.580 |
| 24 apr 2024 | 18,93 | 19,08 | 18,93 | 18,96 | 18,96 | 2.954 |
| 23 apr 2024 | 18,85 | 18,93 | 18,81 | 18,90 | 18,90 | 15.130 |
| 22 apr 2024 | 18,83 | 18,88 | 18,73 | 18,75 | 18,75 | 4.356 |
| 19 apr 2024 | 18,67 | 18,72 | 18,55 | 18,70 | 18,70 | 9.698 |
| 18 apr 2024 | 18,81 | 18,90 | 18,72 | 18,79 | 18,79 | 7.330 |
| 17 apr 2024 | 18,96 | 18,99 | 18,72 | 18,83 | 18,83 | 19.996 |
| 16 apr 2024 | 18,98 | 18,98 | 18,87 | 18,97 | 18,97 | 9.001 |
| 15 apr 2024 | 19,30 | 19,42 | 19,17 | 19,21 | 19,21 | 19.808 |
| 12 apr 2024 | 19,39 | 19,55 | 19,28 | 19,30 | 19,30 | 6.133 |
| 11 apr 2024 | 19,27 | 19,31 | 19,18 | 19,23 | 19,23 | 12.430 |
| 10 apr 2024 | 19,30 | 19,37 | 19,15 | 19,20 | 19,20 | 11.399 |
| 09 apr 2024 | 19,27 | 19,41 | 19,14 | 19,20 | 19,20 | 51.304 |
| 08 apr 2024 | 19,31 | 19,33 | 19,21 | 19,29 | 19,29 | 16.857 |
| 05 apr 2024 | 19,18 | 19,25 | 19,08 | 19,21 | 19,21 | 16.462 |
| 04 apr 2024 | 19,33 | 19,44 | 19,19 | 19,34 | 19,34 | 14.129 |
| 03 apr 2024 | 19,40 | 19,42 | 19,26 | 19,34 | 19,34 | 20.293 |
| 02 apr 2024 | 19,55 | 19,62 | 19,23 | 19,28 | 19,28 | 22.419 |
| 28 mar 2024 | 19,43 | 19,45 | 19,35 | 19,39 | 19,39 | 10.401 |
| 27 mar 2024 | 19,17 | 19,41 | 19,17 | 19,32 | 19,32 | 10.711 |
| 26 mar 2024 | 19,36 | 19,38 | 19,31 | 19,36 | 19,36 | 27.786 |
| 25 mar 2024 | 19,38 | 19,45 | 19,19 | 19,32 | 19,32 | 21.066 |
| 22 mar 2024 | 19,37 | 19,53 | 19,28 | 19,37 | 19,37 | 6.884 |
| 21 mar 2024 | 19,20 | 19,42 | 19,17 | 19,42 | 19,42 | 18.524 |
| 20 mar 2024 | 19,05 | 19,13 | 18,87 | 19,01 | 19,01 | 4.873 |
| 19 mar 2024 | 19,00 | 19,06 | 18,92 | 18,99 | 18,99 | 9.498 |
| 18 mar 2024 | 19,00 | 19,01 | 18,81 | 19,00 | 19,00 | 9.525 |
| 15 mar 2024 | 19,05 | 19,12 | 18,86 | 18,84 | 18,84 | 7.422 |
| 14 mar 2024 | 19,08 | 19,16 | 18,91 | 19,04 | 19,04 | 11.892 |
| 13 mar 2024 | 19,02 | 19,09 | 18,99 | 19,02 | 19,02 | 2.888 |
| 12 mar 2024 | 18,88 | 19,06 | 18,87 | 19,01 | 19,01 | 10.411 |
| 11 mar 2024 | 18,78 | 18,92 | 18,70 | 18,82 | 18,82 | 7.062 |
| 08 mar 2024 | 19,09 | 19,09 | 18,84 | 18,86 | 18,86 | 6.913 |
| 07 mar 2024 | 18,98 | 19,02 | 18,66 | 18,97 | 18,97 | 6.361 |
| 06 mar 2024 | 18,90 | 18,92 | 18,76 | 18,88 | 18,88 | 10.958 |
| 05 mar 2024 | 19,01 | 19,15 | 18,78 | 18,82 | 18,82 | 8.175 |
| 04 mar 2024 | 19,13 | 19,25 | 18,99 | 19,07 | 19,07 | 10.561 |
| 01 mar 2024 | 18,99 | 19,18 | 18,91 | 19,09 | 19,09 | 8.299 |
| 29 feb 2024 | 18,75 | 18,90 | 18,65 | 18,88 | 18,88 | 11.591 |
| 28 feb 2024 | 18,80 | 18,92 | 18,73 | 18,78 | 18,78 | 4.996 |
| 27 feb 2024 | 18,82 | 18,87 | 18,72 | 18,74 | 18,74 | 8.049 |
| 26 feb 2024 | 18,86 | 18,87 | 18,61 | 18,77 | 18,77 | 4.705 |
| 23 feb 2024 | 18,71 | 18,85 | 18,71 | 18,75 | 18,75 | 2.613 |
| 22 feb 2024 | 18,71 | 18,80 | 18,66 | 18,78 | 18,78 | 11.897 |
| 21 feb 2024 | 18,49 | 18,59 | 18,38 | 18,45 | 18,45 | 6.748 |
| 20 feb 2024 | 18,42 | 18,80 | 18,42 | 18,46 | 18,46 | 2.540 |
| 19 feb 2024 | 18,69 | 18,74 | 18,59 | 18,71 | 18,71 | 3.741 |
| 16 feb 2024 | 18,72 | 18,84 | 18,68 | 18,75 | 18,75 | 5.132 |
| 15 feb 2024 | 18,75 | 18,80 | 18,66 | 18,67 | 18,67 | 2.722 |
| 14 feb 2024 | 18,55 | 18,64 | 18,39 | 18,57 | 18,57 | 5.234 |
| 13 feb 2024 | 18,53 | 18,72 | 18,39 | 18,46 | 18,46 | 7.176 |
| 12 feb 2024 | 18,74 | 18,83 | 18,71 | 18,76 | 18,76 | 4.043 |
| 09 feb 2024 | 18,67 | 18,73 | 18,65 | 18,66 | 18,66 | 2.285 |
| 08 feb 2024 | 18,66 | 18,71 | 18,61 | 18,63 | 18,63 | 2.669 |
| 07 feb 2024 | 18,58 | 18,62 | 18,48 | 18,58 | 18,58 | 2.841 |
| 06 feb 2024 | 18,57 | 18,68 | 18,50 | 18,51 | 18,51 | 4.601 |
| 05 feb 2024 | 18,60 | 18,66 | 18,50 | 18,56 | 18,56 | 3.593 |
| 02 feb 2024 | 18,46 | 18,55 | 18,45 | 18,55 | 18,55 | 9.158 |
| 01 feb 2024 | 18,42 | 18,49 | 18,34 | 18,33 | 18,33 | 9.564 |
| 31 gen 2024 | 18,61 | 18,61 | 18,32 | 18,36 | 18,36 | 1.612 |
| 30 gen 2024 | 18,60 | 18,61 | 18,54 | 18,56 | 18,56 | 3.160 |
| 29 gen 2024 | 18,51 | 18,51 | 18,37 | 18,42 | 18,42 | 3.213 |
| 26 gen 2024 | 18,36 | 18,40 | 18,29 | 18,40 | 18,40 | 2.496 |
| 25 gen 2024 | 18,45 | 18,45 | 18,20 | 18,38 | 18,38 | 3.328 |
| 24 gen 2024 | 18,34 | 18,51 | 18,30 | 18,36 | 18,36 | 1.662 |
| 23 gen 2024 | 18,23 | 18,40 | 18,23 | 18,24 | 18,24 | 2.231 |
| 22 gen 2024 | 18,21 | 18,40 | 18,18 | 18,25 | 18,25 | 10.298 |
| 19 gen 2024 | 18,13 | 18,27 | 18,09 | 18,11 | 18,11 | 2.082 |
| 18 gen 2024 | 18,01 | 18,10 | 17,87 | 18,06 | 18,06 | 1.990 |
| 17 gen 2024 | 18,14 | 18,14 | 17,88 | 17,94 | 17,94 | 6.352 |
| 16 gen 2024 | 18,09 | 18,20 | 18,06 | 18,20 | 18,20 | 4.228 |
| 15 gen 2024 | 18,11 | 18,27 | 18,02 | 18,08 | 18,08 | 11.813 |
| 12 gen 2024 | 18,07 | 18,13 | 17,93 | 18,11 | 18,11 | 2.172 |
| 11 gen 2024 | 18,20 | 18,21 | 17,97 | 17,97 | 17,97 | 5.405 |
| 10 gen 2024 | 18,03 | 18,14 | 18,00 | 18,06 | 18,06 | 3.840 |
| 09 gen 2024 | 18,01 | 18,15 | 17,95 | 18,00 | 18,00 | 3.953 |
| 08 gen 2024 | 17,87 | 17,98 | 17,73 | 17,89 | 17,89 | 5.675 |
| 05 gen 2024 | 17,92 | 17,93 | 17,78 | 17,89 | 17,89 | 2.335 |
| 04 gen 2024 | 17,92 | 18,14 | 17,91 | 17,97 | 17,97 | 7.535 |
| 03 gen 2024 | 18,20 | 18,23 | 17,97 | 18,02 | 18,02 | 7.210 |
| 02 gen 2024 | 18,39 | 18,39 | 18,18 | 18,20 | 18,20 | 4.851 |
| 29 dic 2023 | 18,36 | 18,37 | 18,21 | 18,29 | 18,29 | 938 |
| 28 dic 2023 | 18,28 | 18,40 | 18,26 | 18,26 | 18,26 | 4.718 |
| 27 dic 2023 | 18,17 | 18,36 | 18,17 | 18,24 | 18,24 | 4.479 |
| 22 dic 2023 | 18,21 | 18,28 | 18,14 | 18,17 | 18,17 | 14.857 |
| 21 dic 2023 | 18,17 | 18,20 | 18,10 | 18,19 | 18,19 | 14.108 |
| 20 dic 2023 | 18,29 | 18,29 | 18,19 | 18,25 | 18,25 | 4.610 |
| 19 dic 2023 | 18,08 | 18,12 | 18,07 | 18,10 | 18,10 | 7.312 |
| 18 dic 2023 | 18,09 | 18,12 | 18,03 | 18,11 | 18,11 | 12.669 |
| 15 dic 2023 | 18,02 | 18,05 | 17,89 | 18,00 | 18,00 | 2.729 |
| *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.