Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.501,96 +890,00 (+1,52%)
iShares $ Corp Bond Interest Rate Hedged UCITS ETF (HLQD.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:26PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 6,43 | 6,43 | 6,41 | 6,43 | 6,43 | 7.754 |
| 25 apr 2024 | 6,41 | 6,41 | 6,39 | 6,40 | 6,40 | 34.770 |
| 24 apr 2024 | 6,42 | 6,43 | 6,41 | 6,41 | 6,41 | 115.822 |
| 23 apr 2024 | 6,42 | 6,42 | 6,41 | 6,42 | 6,42 | 18.082 |
| 22 apr 2024 | 6,41 | 6,42 | 6,39 | 6,41 | 6,41 | 2.859 |
| 19 apr 2024 | 6,40 | 6,40 | 6,40 | 6,39 | 6,39 | 22.553 |
| 18 apr 2024 | 6,40 | 6,40 | 6,39 | 6,40 | 6,40 | 16.484 |
| 17 apr 2024 | 6,40 | 6,40 | 6,39 | 6,39 | 6,39 | 19.248 |
| 16 apr 2024 | 6,40 | 6,40 | 6,37 | 6,38 | 6,38 | 672.086 |
| 15 apr 2024 | 6,46 | 6,46 | 6,39 | 6,40 | 6,40 | 531.072 |
| 12 apr 2024 | 6,41 | 6,41 | 6,39 | 6,40 | 6,40 | 4.370 |
| 11 apr 2024 | 6,42 | 6,42 | 6,41 | 6,41 | 6,41 | 8.523 |
| 10 apr 2024 | 6,39 | 6,42 | 6,39 | 6,41 | 6,41 | 13.878 |
| 09 apr 2024 | 6,44 | 6,44 | 6,40 | 6,41 | 6,41 | 19.356 |
| 08 apr 2024 | 6,41 | 6,41 | 6,40 | 6,41 | 6,41 | 29.323 |
| 05 apr 2024 | 6,40 | 6,41 | 6,38 | 6,39 | 6,39 | 27.210 |
| 04 apr 2024 | 6,41 | 6,41 | 6,39 | 6,39 | 6,39 | 2.406 |
| 03 apr 2024 | 6,42 | 6,42 | 6,39 | 6,40 | 6,40 | 66.016 |
| 02 apr 2024 | 6,39 | 6,39 | 6,35 | 6,38 | 6,38 | 144.811 |
| 28 mar 2024 | 6,38 | 6,38 | 6,38 | 6,38 | 6,38 | 33.451 |
| 27 mar 2024 | 6,37 | 6,37 | 6,37 | 6,37 | 6,37 | 7.887 |
| 26 mar 2024 | 6,39 | 6,39 | 6,36 | 6,37 | 6,37 | 25.769 |
| 25 mar 2024 | 6,39 | 6,39 | 6,37 | 6,39 | 6,39 | 1.759 |
| 22 mar 2024 | 6,39 | 6,39 | 6,37 | 6,38 | 6,38 | 23.223 |
| 21 mar 2024 | 6,38 | 6,39 | 6,37 | 6,39 | 6,39 | 27.468 |
| 20 mar 2024 | 6,36 | 6,38 | 6,36 | 6,38 | 6,38 | 3.773 |
| 19 mar 2024 | 6,35 | 6,38 | 6,35 | 6,37 | 6,37 | 34.192 |
| 18 mar 2024 | 6,37 | 6,41 | 6,37 | 6,38 | 6,38 | 126.895 |
| 15 mar 2024 | 6,37 | 6,38 | 6,36 | 6,37 | 6,37 | 7.377 |
| 14 mar 2024 | 6,36 | 6,37 | 6,35 | 6,36 | 6,36 | 55.586 |
| 13 mar 2024 | 6,36 | 6,36 | 6,36 | 6,36 | 6,36 | 17.217 |
| 12 mar 2024 | 6,34 | 6,35 | 6,33 | 6,34 | 6,34 | 58.788 |
| 11 mar 2024 | 6,33 | 6,34 | 6,32 | 6,33 | 6,33 | 4.158 |
| 08 mar 2024 | 6,33 | 6,34 | 6,32 | 6,33 | 6,33 | 28.181 |
| 07 mar 2024 | 6,32 | 6,33 | 6,31 | 6,32 | 6,32 | 148.339 |
| 06 mar 2024 | 6,31 | 6,32 | 6,31 | 6,32 | 6,32 | 9.508 |
| 05 mar 2024 | 6,32 | 6,32 | 6,31 | 6,32 | 6,32 | 22.126 |
| 04 mar 2024 | 6,32 | 6,33 | 6,31 | 6,32 | 6,32 | 17.954 |
| 01 mar 2024 | 6,31 | 6,31 | 6,30 | 6,31 | 6,31 | 1.167 |
| 29 feb 2024 | 6,32 | 6,33 | 6,31 | 6,32 | 6,32 | 32.285 |
| 28 feb 2024 | 6,34 | 6,34 | 6,33 | 6,34 | 6,34 | 9.869 |
| 27 feb 2024 | 6,32 | 6,34 | 6,32 | 6,33 | 6,33 | 43.391 |
| 26 feb 2024 | 6,34 | 6,35 | 6,33 | 6,33 | 6,33 | 7.866 |
| 23 feb 2024 | 6,36 | 6,36 | 6,33 | 6,34 | 6,34 | 40.113 |
| 22 feb 2024 | 6,36 | 6,36 | 6,34 | 6,35 | 6,35 | 19.634 |
| 21 feb 2024 | 6,33 | 6,35 | 6,33 | 6,34 | 6,34 | 24.399 |
| 20 feb 2024 | 6,33 | 6,34 | 6,32 | 6,33 | 6,33 | 43.750 |
| 19 feb 2024 | 6,34 | 6,34 | 6,33 | 6,33 | 6,33 | 19 |
| 16 feb 2024 | 6,32 | 6,34 | 6,32 | 6,33 | 6,33 | 7.381 |
| 15 feb 2024 | 6,33 | 6,33 | 6,31 | 6,32 | 6,32 | 27.856 |
| 14 feb 2024 | 6,31 | 6,32 | 6,31 | 6,31 | 6,31 | 29.249 |
| 13 feb 2024 | 6,31 | 6,32 | 6,30 | 6,31 | 6,31 | 101.094 |
| 12 feb 2024 | 6,32 | 6,32 | 6,30 | 6,30 | 6,30 | 25.402 |
| 09 feb 2024 | 6,32 | 6,32 | 6,30 | 6,31 | 6,31 | 25.539 |
| 08 feb 2024 | 6,32 | 6,33 | 6,32 | 6,32 | 6,32 | 113.931 |
| 07 feb 2024 | 6,33 | 6,33 | 6,31 | 6,31 | 6,31 | 77.003 |
| 06 feb 2024 | 6,33 | 6,33 | 6,32 | 6,32 | 6,32 | 265.583 |
| 05 feb 2024 | 6,31 | 6,32 | 6,30 | 6,31 | 6,31 | 171.409 |
| 02 feb 2024 | 6,29 | 6,30 | 6,27 | 6,29 | 6,29 | 2.436.521 |
| 01 feb 2024 | 6,30 | 6,30 | 6,29 | 6,28 | 6,28 | 55.581 |
| 31 gen 2024 | 6,32 | 6,33 | 6,31 | 6,31 | 6,31 | 28.865 |
| 30 gen 2024 | 6,32 | 6,33 | 6,31 | 6,32 | 6,32 | 99.227 |
| 29 gen 2024 | 6,34 | 6,35 | 6,32 | 6,34 | 6,34 | 16.507 |
| 26 gen 2024 | 6,34 | 6,36 | 6,33 | 6,35 | 6,35 | 51.416 |
| 25 gen 2024 | 6,34 | 6,35 | 6,33 | 6,34 | 6,34 | 1.614.009 |
| 24 gen 2024 | 6,33 | 6,33 | 6,31 | 6,33 | 6,33 | 50.834 |
| 23 gen 2024 | 6,33 | 6,33 | 6,32 | 6,32 | 6,32 | 46.658 |
| 22 gen 2024 | 6,32 | 6,34 | 6,31 | 6,32 | 6,32 | 25.285 |
| 19 gen 2024 | 6,32 | 6,32 | 6,30 | 6,31 | 6,31 | 77.189 |
| 18 gen 2024 | 6,30 | 6,32 | 6,30 | 6,31 | 6,31 | 27.042 |
| 17 gen 2024 | 6,29 | 6,31 | 6,27 | 6,29 | 6,29 | 292.647 |
| 16 gen 2024 | 6,30 | 6,30 | 6,28 | 6,28 | 6,28 | 128.277 |
| 15 gen 2024 | 6,30 | 6,30 | 6,30 | 6,30 | 6,30 | 744 |
| 12 gen 2024 | 6,30 | 6,30 | 6,29 | 6,29 | 6,29 | 1.520 |
| 11 gen 2024 | 6,29 | 6,30 | 6,28 | 6,28 | 6,28 | 22.627 |
| 10 gen 2024 | 6,27 | 6,29 | 6,27 | 6,28 | 6,28 | 39.395 |
| 09 gen 2024 | 6,26 | 6,26 | 6,25 | 6,25 | 6,25 | 10.536 |
| 08 gen 2024 | 6,24 | 6,25 | 6,23 | 6,24 | 6,24 | 14.579 |
| 05 gen 2024 | 6,24 | 6,25 | 6,22 | 6,23 | 6,23 | 1.287 |
| 04 gen 2024 | 6,23 | 6,23 | 6,22 | 6,22 | 6,22 | 6.063 |
| 03 gen 2024 | 6,24 | 6,24 | 6,21 | 6,22 | 6,22 | 7.266 |
| 02 gen 2024 | 6,26 | 6,26 | 6,24 | 6,24 | 6,24 | 59.392 |
| 29 dic 2023 | 6,26 | 6,26 | 6,26 | 6,26 | 6,26 | 4.119 |
| 28 dic 2023 | 6,26 | 6,27 | 6,25 | 6,26 | 6,26 | 6.305 |
| 27 dic 2023 | 6,25 | 6,26 | 6,20 | 6,24 | 6,24 | 54.211 |
| 22 dic 2023 | 6,23 | 6,23 | 6,23 | 6,24 | 6,24 | 32.920 |
| 21 dic 2023 | 6,23 | 6,24 | 6,22 | 6,24 | 6,24 | 155.610 |
| 20 dic 2023 | 6,25 | 6,25 | 6,23 | 6,24 | 6,24 | 33.958 |
| 19 dic 2023 | 6,25 | 6,26 | 6,24 | 6,26 | 6,26 | 4.597 |
| 18 dic 2023 | 6,24 | 6,26 | 6,24 | 6,25 | 6,25 | 26.724 |
| 15 dic 2023 | 6,27 | 6,28 | 6,24 | 6,25 | 6,25 | 91.533 |
| 14 dic 2023 | 6,27 | 6,29 | 6,27 | 6,29 | 6,29 | 4.610 |
| 13 dic 2023 | 6,24 | 6,26 | 6,23 | 6,25 | 6,25 | 37.367 |
| 12 dic 2023 | 6,23 | 6,24 | 6,22 | 6,23 | 6,23 | 8.087 |
| 11 dic 2023 | 6,23 | 6,23 | 6,22 | 6,23 | 6,23 | 27.644 |
| 08 dic 2023 | 6,22 | 6,23 | 6,22 | 6,22 | 6,22 | 15.066 |
| 07 dic 2023 | 6,21 | 6,22 | 6,18 | 6,21 | 6,21 | 74.128 |
| 06 dic 2023 | 6,22 | 6,22 | 6,20 | 6,22 | 6,22 | 23.297 |
| 05 dic 2023 | 6,22 | 6,22 | 6,20 | 6,21 | 6,21 | 1.783 |
| 04 dic 2023 | 6,24 | 6,24 | 6,22 | 6,23 | 6,23 | 14.522 |
| *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.