Italia markets close in 7 hours 7 minutes

SPDR MSCI Europe Health Care UCITS ETF (HLTH.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
222,65-0,60 (-0,27%)
In data: 08:19AM BST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 2024222,65222,65222,65222,65222,6550
28 mag 2024225,65225,65223,10223,25223,252.179
24 mag 2024227,05227,05225,70225,88225,88686
23 mag 2024228,65228,65228,65227,65227,6520
22 mag 2024225,80226,70225,65226,85226,852.210
21 mag 2024225,30226,90225,30227,05227,05143
20 mag 2024225,65226,10225,55225,95225,9518.958
17 mag 2024225,50225,85225,30225,35225,351.214
16 mag 2024226,55226,55226,55226,45226,4525
15 mag 2024226,35227,15226,05226,88226,88926
14 mag 2024225,70225,70225,30225,50225,50298
13 mag 2024224,65225,40224,65225,40225,4079
10 mag 2024223,45223,97223,45224,10224,10125
09 mag 2024220,95221,85220,80221,77221,777.133
08 mag 2024221,70221,70220,90221,35221,353.156
07 mag 2024217,50219,80217,50220,15220,151.060
03 mag 2024216,50217,40216,45216,82216,82262
02 mag 2024218,10218,10217,65217,70217,70200
01 mag 2024219,52219,52219,52219,52219,52-
30 apr 2024218,75219,50218,75219,43219,43108
29 apr 2024219,75220,20219,60219,45219,45142
26 apr 2024216,45218,75216,45218,50218,501.191
25 apr 2024216,40216,55216,40216,15216,15186
24 apr 2024217,35217,35215,35215,50215,502.133
23 apr 2024217,60217,60217,60217,57217,576
22 apr 2024211,85213,25211,85214,75214,75318
19 apr 2024211,00211,15209,90211,75211,751.119
18 apr 2024210,80210,80210,35210,48210,48390
17 apr 2024211,95212,60211,25211,25211,25759
16 apr 2024212,60212,60212,35212,25212,25105
15 apr 2024215,40215,40213,95214,93214,93480
12 apr 2024215,75215,75214,80214,75214,75106
11 apr 2024214,10214,45212,99213,68213,681.594
10 apr 2024211,90212,40211,75212,45212,451.961
09 apr 2024212,35212,55212,35211,75211,7559
08 apr 2024212,70212,70211,85212,48212,48141
05 apr 2024212,05212,10211,50211,80211,80820
04 apr 2024213,70214,55213,60213,75213,751.117
03 apr 2024213,20213,95212,85214,23214,231.330
02 apr 2024216,70216,70213,45213,73213,73149
28 mar 2024216,85217,95216,85218,18218,18570
27 mar 2024215,95216,50215,95216,38216,38346
26 mar 2024215,40215,40215,40215,63215,6324
25 mar 2024215,30215,62215,30215,45215,4575
22 mar 2024215,65216,05214,95215,40215,40126
21 mar 2024215,10215,10214,45214,98214,9893
20 mar 2024213,20214,50213,20214,35214,352.350
19 mar 2024214,40214,80214,35214,52214,5298
18 mar 2024215,50215,60215,50215,65215,65889
15 mar 2024217,85217,85215,35215,35215,35167
14 mar 2024218,40218,40218,40218,73218,73224
13 mar 2024218,05218,95218,05218,18218,18620
12 mar 2024218,70219,45218,15219,30219,304.052
11 mar 2024218,55218,70217,90217,80217,80618
08 mar 2024217,55217,70216,60216,95216,9516.187
07 mar 2024211,45217,60210,90218,80218,803.666
06 mar 2024211,30212,40210,90212,38212,386.925
05 mar 2024213,50213,70211,80212,20212,2024.782
04 mar 2024213,30213,90212,75213,45213,451.739
01 mar 2024210,25212,20209,75212,10212,10435
29 feb 2024211,95212,00209,85209,73209,73620
28 feb 2024213,75213,75211,45211,52211,52317
27 feb 2024212,65212,65211,87212,27212,27253
26 feb 2024213,15213,40213,15212,70212,70101
23 feb 2024212,50213,10212,40213,75213,75360
22 feb 2024211,50212,45211,30212,35212,352.459
21 feb 2024209,10209,30208,85209,57209,572.440
20 feb 2024212,35212,50211,35211,13211,13653
19 feb 2024211,70212,60211,60212,60212,60533
16 feb 2024208,85210,35208,85210,55210,55503
15 feb 2024208,35209,15208,35208,68208,684.966
14 feb 2024207,10208,25207,10208,10208,102.582
13 feb 2024206,30206,30206,30206,50206,5087
12 feb 2024207,15207,15206,30206,82206,82919
09 feb 2024207,95207,95207,15207,65207,65516
08 feb 2024209,00209,70205,85205,80205,804.308
07 feb 2024210,50210,80208,30210,07210,071.224
06 feb 2024208,35210,10207,80209,55209,556.693
05 feb 2024206,35209,25206,35208,48208,48800
02 feb 2024208,15208,15206,55206,40206,40988
01 feb 2024210,45210,45207,40207,35207,351.425
31 gen 2024207,15210,95206,65209,55209,55927
30 gen 2024209,40209,70207,75208,20208,202.098
29 gen 2024208,00208,40207,85208,05208,052.570
26 gen 2024207,05207,90204,80207,27207,27412
25 gen 2024205,45205,45204,75204,65204,65419
24 gen 2024205,20205,85205,10205,45205,452.361
23 gen 2024206,25206,40203,60204,50204,50914
22 gen 2024206,75206,75205,50206,32206,321.860
19 gen 2024206,70206,70205,15205,45205,4518.314
18 gen 2024205,55205,85205,20205,65205,65319
17 gen 2024204,80206,55204,80206,52206,521.415
16 gen 2024206,75207,70206,00207,55207,551.875
15 gen 2024207,95209,95207,95207,77207,772.330
12 gen 2024209,15209,45208,75208,95208,951.131
11 gen 2024210,75210,85207,95207,88207,88283
10 gen 2024208,40209,65208,15209,93209,93246
09 gen 2024208,75208,90207,90209,07209,07290
08 gen 2024206,90207,60206,45207,70207,70885
05 gen 2024207,30207,30205,70206,98206,98870
*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...